アバントグループ(3836)の株価時系列情報
アバントグループ(3836)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/29 | 132,600 | 132,600 | 132,600 | 132,600 | 4 |
| 2008/12/26 | 130,000 | 133,000 | 130,000 | 133,000 | 7 |
| 2008/12/25 | 128,000 | 128,000 | 123,000 | 125,000 | 60 |
| 2008/12/24 | 119,000 | 119,000 | 118,000 | 118,000 | 13 |
| 2008/12/22 | 116,100 | 116,300 | 116,100 | 116,300 | 4 |
| 2008/12/19 | 116,100 | 116,100 | 116,100 | 116,100 | 1 |
| 2008/12/18 | 120,200 | 120,200 | 115,000 | 115,000 | 12 |
| 2008/12/17 | 117,200 | 121,000 | 117,200 | 121,000 | 11 |
| 2008/12/16 | 115,000 | 117,200 | 114,500 | 117,200 | 6 |
| 2008/12/15 | 117,900 | 118,000 | 117,000 | 118,000 | 12 |
| 2008/12/12 | 117,000 | 117,100 | 117,000 | 117,000 | 12 |
| 2008/12/11 | 122,000 | 122,000 | 119,000 | 119,000 | 2 |
| 2008/12/10 | 116,000 | 121,000 | 116,000 | 121,000 | 4 |
| 2008/12/09 | 124,000 | 124,000 | 119,000 | 119,000 | 9 |
| 2008/12/08 | 117,500 | 124,000 | 117,500 | 124,000 | 10 |
| 2008/12/05 | 113,000 | 118,000 | 110,000 | 118,000 | 12 |
| 2008/12/04 | 119,200 | 119,200 | 115,000 | 119,000 | 4 |
| 2008/12/03 | 119,000 | 127,000 | 119,000 | 127,000 | 3 |
| 2008/12/02 | 118,000 | 126,000 | 112,600 | 126,000 | 3 |
| 2008/11/26 | 122,000 | 126,000 | 118,000 | 125,000 | 9 |
| 2008/11/25 | 115,600 | 122,000 | 112,900 | 118,500 | 26 |
| 2008/11/21 | 111,000 | 112,600 | 104,200 | 112,600 | 27 |
| 2008/11/20 | 112,600 | 115,400 | 110,000 | 110,600 | 15 |
| 2008/11/19 | 119,600 | 119,600 | 111,100 | 116,500 | 11 |
| 2008/11/18 | 124,100 | 125,100 | 118,000 | 118,000 | 17 |
| 2008/11/17 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/11/14 | 125,900 | 129,000 | 125,000 | 125,000 | 7 |
| 2008/11/13 | 125,900 | 125,900 | 115,900 | 115,900 | 3 |
| 2008/11/12 | 130,000 | 130,000 | 128,000 | 128,000 | 10 |
| 2008/11/11 | 113,000 | 123,000 | 113,000 | 120,000 | 26 |
| 2008/11/10 | 110,000 | 115,000 | 109,000 | 109,000 | 16 |
| 2008/11/07 | 101,000 | 101,000 | 100,000 | 101,000 | 6 |
| 2008/11/06 | 104,000 | 104,000 | 102,400 | 103,500 | 8 |
| 2008/11/05 | 106,500 | 106,500 | 104,500 | 104,500 | 11 |
| 2008/11/04 | 103,000 | 105,000 | 102,000 | 103,000 | 9 |
| 2008/10/31 | 102,000 | 104,000 | 102,000 | 102,000 | 12 |
| 2008/10/30 | 104,000 | 107,000 | 102,000 | 107,000 | 5 |
| 2008/10/28 | 105,000 | 105,000 | 100,000 | 105,000 | 11 |
| 2008/10/27 | 123,000 | 123,000 | 110,000 | 110,000 | 8 |
| 2008/10/24 | 131,000 | 131,000 | 113,000 | 113,000 | 32 |
| 2008/10/23 | 110,000 | 111,000 | 107,500 | 111,000 | 10 |
| 2008/10/22 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/10/21 | 110,000 | 110,000 | 107,500 | 110,000 | 10 |
| 2008/10/17 | 103,000 | 103,000 | 103,000 | 103,000 | 3 |
| 2008/10/16 | 116,000 | 116,000 | 103,000 | 103,000 | 3 |
| 2008/10/15 | 120,000 | 120,000 | 114,000 | 115,000 | 13 |
| 2008/10/14 | 104,000 | 104,000 | 104,000 | 104,000 | 6 |
| 2008/10/10 | 90,200 | 93,100 | 90,000 | 93,000 | 22 |
| 2008/10/09 | 97,000 | 98,100 | 97,000 | 97,200 | 16 |
| 2008/10/08 | 106,000 | 106,000 | 97,000 | 100,000 | 30 |
| 2008/10/07 | 114,000 | 115,000 | 108,000 | 115,000 | 15 |
| 2008/10/06 | 121,000 | 121,000 | 114,000 | 118,000 | 20 |
| 2008/10/03 | 126,000 | 126,000 | 124,000 | 124,000 | 32 |
| 2008/10/02 | 129,000 | 129,000 | 128,000 | 128,000 | 10 |
| 2008/10/01 | 126,000 | 131,000 | 126,000 | 129,000 | 18 |
| 2008/09/30 | 131,000 | 132,000 | 131,000 | 132,000 | 7 |
| 2008/09/29 | 137,000 | 140,000 | 137,000 | 138,000 | 10 |
| 2008/09/26 | 149,000 | 149,000 | 140,200 | 141,000 | 8 |
| 2008/09/25 | 146,000 | 146,000 | 140,100 | 141,000 | 13 |
| 2008/09/24 | 141,000 | 141,000 | 139,100 | 141,000 | 5 |
| 2008/09/22 | 148,000 | 149,000 | 145,000 | 145,000 | 4 |
| 2008/09/19 | 140,100 | 148,000 | 140,100 | 148,000 | 9 |
| 2008/09/18 | 142,000 | 142,000 | 139,000 | 140,000 | 7 |
| 2008/09/17 | 145,000 | 145,000 | 139,900 | 142,400 | 31 |
| 2008/09/16 | 141,100 | 160,000 | 141,100 | 155,000 | 29 |
| 2008/09/12 | 141,400 | 153,500 | 141,400 | 152,900 | 23 |
| 2008/09/11 | 130,000 | 131,500 | 130,000 | 131,500 | 5 |
| 2008/09/10 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2008/09/05 | 135,000 | 135,000 | 134,000 | 134,000 | 3 |
| 2008/09/03 | 143,000 | 143,000 | 140,000 | 143,000 | 12 |
| 2008/09/01 | 141,000 | 143,000 | 141,000 | 143,000 | 2 |
| 2008/08/29 | 139,000 | 142,000 | 136,000 | 142,000 | 7 |
| 2008/08/28 | 144,000 | 144,000 | 140,000 | 140,000 | 27 |
| 2008/08/27 | 146,000 | 147,000 | 143,000 | 143,000 | 10 |
| 2008/08/26 | 160,000 | 160,000 | 150,000 | 150,000 | 6 |
| 2008/08/25 | 159,000 | 159,000 | 159,000 | 159,000 | 10 |
| 2008/08/22 | 148,000 | 148,000 | 148,000 | 148,000 | 3 |
| 2008/08/21 | 150,000 | 150,000 | 148,100 | 148,100 | 2 |
| 2008/08/20 | 148,000 | 148,000 | 148,000 | 148,000 | 5 |
| 2008/08/19 | 148,100 | 151,000 | 147,000 | 151,000 | 5 |
| 2008/08/18 | 149,100 | 149,100 | 147,000 | 148,000 | 6 |
| 2008/08/15 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2008/08/14 | 150,000 | 150,000 | 150,000 | 150,000 | 8 |
| 2008/08/13 | 150,000 | 151,000 | 146,000 | 151,000 | 9 |
| 2008/08/12 | 156,000 | 156,000 | 155,000 | 155,000 | 7 |
| 2008/08/11 | 161,000 | 161,000 | 156,000 | 156,000 | 6 |
| 2008/08/08 | 160,000 | 161,000 | 155,000 | 161,000 | 14 |
| 2008/08/07 | 161,000 | 161,000 | 161,000 | 161,000 | 2 |
| 2008/08/06 | 156,000 | 156,000 | 155,000 | 155,000 | 10 |
| 2008/08/05 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2008/08/04 | 155,000 | 155,000 | 152,000 | 152,000 | 3 |
| 2008/08/01 | 164,000 | 164,000 | 158,000 | 158,000 | 3 |
| 2008/07/31 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2008/07/30 | 167,000 | 167,000 | 165,000 | 165,000 | 3 |
| 2008/07/29 | 162,000 | 164,000 | 162,000 | 164,000 | 4 |
| 2008/07/28 | 170,000 | 170,000 | 162,000 | 165,000 | 6 |
| 2008/07/25 | 159,000 | 160,000 | 158,000 | 158,000 | 19 |
| 2008/07/24 | 157,000 | 159,000 | 155,000 | 159,000 | 7 |
| 2008/07/23 | 151,500 | 155,000 | 151,500 | 155,000 | 9 |
| 2008/07/22 | 153,000 | 153,000 | 151,000 | 151,300 | 13 |
| 2008/07/18 | 153,000 | 153,000 | 152,000 | 152,000 | 3 |
| 2008/07/17 | 153,000 | 155,000 | 153,000 | 155,000 | 2 |
| 2008/07/16 | 151,000 | 153,000 | 151,000 | 153,000 | 15 |
| 2008/07/15 | 154,000 | 154,000 | 151,000 | 151,000 | 17 |
| 2008/07/14 | 156,000 | 158,000 | 154,000 | 156,000 | 8 |
| 2008/07/11 | 158,000 | 158,000 | 155,000 | 155,000 | 12 |
| 2008/07/10 | 153,000 | 155,000 | 151,000 | 154,000 | 9 |
| 2008/07/09 | 153,000 | 154,000 | 153,000 | 153,000 | 5 |
| 2008/07/08 | 150,000 | 151,000 | 150,000 | 151,000 | 9 |
| 2008/07/07 | 152,000 | 154,000 | 151,000 | 153,000 | 7 |
| 2008/07/04 | 154,000 | 156,000 | 154,000 | 155,000 | 13 |
| 2008/07/03 | 154,000 | 155,000 | 152,000 | 154,000 | 20 |
| 2008/07/02 | 167,000 | 168,000 | 157,000 | 157,000 | 41 |
| 2008/07/01 | 156,000 | 156,000 | 152,000 | 155,000 | 7 |
| 2008/06/30 | 156,000 | 157,000 | 151,000 | 157,000 | 22 |
| 2008/06/27 | 166,000 | 167,000 | 158,000 | 158,000 | 20 |
| 2008/06/26 | 176,000 | 177,000 | 169,000 | 173,000 | 10 |
| 2008/06/25 | 176,000 | 179,000 | 168,000 | 168,000 | 42 |
| 2008/06/24 | 174,000 | 176,000 | 172,000 | 172,000 | 15 |
| 2008/06/23 | 172,000 | 176,000 | 169,000 | 176,000 | 15 |
| 2008/06/20 | 175,000 | 175,000 | 171,000 | 171,000 | 4 |
| 2008/06/19 | 176,000 | 176,000 | 172,000 | 172,000 | 9 |
| 2008/06/18 | 174,000 | 177,000 | 174,000 | 174,000 | 12 |
| 2008/06/17 | 174,000 | 175,000 | 173,000 | 175,000 | 9 |
| 2008/06/16 | 172,000 | 174,000 | 170,000 | 174,000 | 13 |
| 2008/06/13 | 173,000 | 175,000 | 168,000 | 169,000 | 41 |
| 2008/06/12 | 178,000 | 178,000 | 171,000 | 173,000 | 36 |
| 2008/06/11 | 181,000 | 181,000 | 172,000 | 180,000 | 52 |
| 2008/06/10 | 202,000 | 202,000 | 183,000 | 183,000 | 126 |
| 2008/06/09 | 200,000 | 204,000 | 196,000 | 200,000 | 122 |
| 2008/06/06 | 199,000 | 214,000 | 199,000 | 212,000 | 264 |
| 2008/06/05 | 198,000 | 202,000 | 197,000 | 198,000 | 42 |
| 2008/06/04 | 203,000 | 205,000 | 199,000 | 202,000 | 59 |
| 2008/06/03 | 197,000 | 205,000 | 197,000 | 203,000 | 132 |
| 2008/06/02 | 186,000 | 197,000 | 186,000 | 197,000 | 71 |
| 2008/05/30 | 182,000 | 188,000 | 179,000 | 188,000 | 51 |
| 2008/05/29 | 179,000 | 209,000 | 175,000 | 182,000 | 301 |
| 2008/05/28 | 187,000 | 187,000 | 179,000 | 179,000 | 27 |
| 2008/05/27 | 190,000 | 190,000 | 189,000 | 190,000 | 5 |
| 2008/05/26 | 196,000 | 196,000 | 190,000 | 191,000 | 11 |
| 2008/05/23 | 198,000 | 198,000 | 190,000 | 191,000 | 43 |
| 2008/05/22 | 192,000 | 195,000 | 182,000 | 194,000 | 34 |
| 2008/05/21 | 193,000 | 199,000 | 193,000 | 193,000 | 71 |
| 2008/05/20 | 184,000 | 194,000 | 184,000 | 193,000 | 78 |
| 2008/05/19 | 184,000 | 188,000 | 181,000 | 187,000 | 28 |
| 2008/05/16 | 183,000 | 187,000 | 182,000 | 184,000 | 29 |
| 2008/05/15 | 177,000 | 180,000 | 173,000 | 180,000 | 26 |
| 2008/05/14 | 184,000 | 184,000 | 173,000 | 179,000 | 45 |
| 2008/05/13 | 186,000 | 187,000 | 181,000 | 181,000 | 29 |
| 2008/05/12 | 188,000 | 188,000 | 183,000 | 184,000 | 25 |
| 2008/05/09 | 198,000 | 198,000 | 185,000 | 190,000 | 197 |
| 2008/05/08 | 176,000 | 180,000 | 171,000 | 180,000 | 71 |
| 2008/05/07 | 163,000 | 173,000 | 163,000 | 173,000 | 71 |
| 2008/05/02 | 164,000 | 164,000 | 159,000 | 161,000 | 18 |
| 2008/05/01 | 164,000 | 164,000 | 158,000 | 163,000 | 27 |
| 2008/04/30 | 160,000 | 169,000 | 159,000 | 166,000 | 33 |
| 2008/04/28 | 167,000 | 167,000 | 163,000 | 163,000 | 19 |
| 2008/04/25 | 170,000 | 170,000 | 163,000 | 165,000 | 41 |
| 2008/04/24 | 162,000 | 163,000 | 160,000 | 162,000 | 18 |
| 2008/04/23 | 162,000 | 164,000 | 159,000 | 164,000 | 29 |
| 2008/04/22 | 164,000 | 165,000 | 159,000 | 159,000 | 30 |
| 2008/04/21 | 162,000 | 164,000 | 159,000 | 162,000 | 41 |
| 2008/04/18 | 158,000 | 172,000 | 158,000 | 165,000 | 67 |
| 2008/04/17 | 171,000 | 171,000 | 155,000 | 158,000 | 113 |
| 2008/04/16 | 178,000 | 197,000 | 166,000 | 168,000 | 664 |
| 2008/04/15 | 162,000 | 183,000 | 162,000 | 177,000 | 220 |
| 2008/04/14 | 163,000 | 167,000 | 158,000 | 163,000 | 68 |
| 2008/04/11 | 164,000 | 170,000 | 161,000 | 169,000 | 141 |
| 2008/04/10 | 163,000 | 165,000 | 160,000 | 164,000 | 51 |
| 2008/04/09 | 159,000 | 167,000 | 159,000 | 167,000 | 83 |
| 2008/04/08 | 164,000 | 164,000 | 160,000 | 162,000 | 52 |
| 2008/04/07 | 153,000 | 165,000 | 153,000 | 163,000 | 61 |
| 2008/04/04 | 149,000 | 163,000 | 146,000 | 157,000 | 150 |
| 2008/04/03 | 138,000 | 148,000 | 133,000 | 146,000 | 47 |
| 2008/04/02 | 132,000 | 140,000 | 132,000 | 140,000 | 23 |
| 2008/04/01 | 136,000 | 137,000 | 130,000 | 132,000 | 17 |
| 2008/03/31 | 137,000 | 137,000 | 130,000 | 134,000 | 17 |
| 2008/03/28 | 140,000 | 140,000 | 138,000 | 140,000 | 7 |
| 2008/03/27 | 142,000 | 145,000 | 136,000 | 136,000 | 6 |
| 2008/03/26 | 142,000 | 142,000 | 138,000 | 140,000 | 10 |
| 2008/03/25 | 136,000 | 142,000 | 135,000 | 135,000 | 43 |
| 2008/03/24 | 125,000 | 126,000 | 125,000 | 126,000 | 7 |
| 2008/03/21 | 124,000 | 125,000 | 121,000 | 125,000 | 14 |
| 2008/03/19 | 125,000 | 129,000 | 122,000 | 123,000 | 38 |
| 2008/03/18 | 124,000 | 124,000 | 119,000 | 124,000 | 20 |
| 2008/03/17 | 124,000 | 127,000 | 116,000 | 124,000 | 30 |
| 2008/03/14 | 126,000 | 128,000 | 126,000 | 126,000 | 5 |
| 2008/03/13 | 130,000 | 131,000 | 126,000 | 127,000 | 7 |
| 2008/03/12 | 137,000 | 138,000 | 127,000 | 133,000 | 56 |
| 2008/03/11 | 126,000 | 135,000 | 120,000 | 133,000 | 91 |
| 2008/03/10 | 147,000 | 147,000 | 128,000 | 128,000 | 108 |
| 2008/03/07 | 150,000 | 150,000 | 144,000 | 148,000 | 16 |
| 2008/03/06 | 148,000 | 150,000 | 148,000 | 150,000 | 17 |
| 2008/03/05 | 149,000 | 150,000 | 148,000 | 148,000 | 5 |
| 2008/03/04 | 155,000 | 156,000 | 149,000 | 150,000 | 30 |
| 2008/03/03 | 164,000 | 164,000 | 155,000 | 156,000 | 17 |
| 2008/02/29 | 166,000 | 166,000 | 163,000 | 164,000 | 16 |
| 2008/02/28 | 164,000 | 172,000 | 161,000 | 170,000 | 37 |
| 2008/02/27 | 169,000 | 169,000 | 169,000 | 169,000 | 1 |
| 2008/02/26 | 171,000 | 171,000 | 170,000 | 170,000 | 12 |
| 2008/02/25 | 170,000 | 171,000 | 170,000 | 171,000 | 26 |
| 2008/02/22 | 168,000 | 169,000 | 162,000 | 168,000 | 30 |
| 2008/02/21 | 171,000 | 171,000 | 169,000 | 169,000 | 6 |
| 2008/02/20 | 171,000 | 175,000 | 169,000 | 175,000 | 16 |
| 2008/02/19 | 172,000 | 176,000 | 169,000 | 176,000 | 36 |
| 2008/02/18 | 160,000 | 179,000 | 155,000 | 175,000 | 154 |
| 2008/02/15 | 156,000 | 162,000 | 154,000 | 162,000 | 16 |
| 2008/02/14 | 161,000 | 161,000 | 156,000 | 158,000 | 11 |
| 2008/02/13 | 157,000 | 163,000 | 156,000 | 156,000 | 39 |
| 2008/02/12 | 161,000 | 161,000 | 160,000 | 160,000 | 5 |
| 2008/02/08 | 158,000 | 165,000 | 153,000 | 160,000 | 53 |
| 2008/02/07 | 154,000 | 155,000 | 150,000 | 154,000 | 36 |
| 2008/02/06 | 161,000 | 161,000 | 150,000 | 158,000 | 30 |
| 2008/02/05 | 164,000 | 167,000 | 163,000 | 167,000 | 7 |
| 2008/02/04 | 165,000 | 170,000 | 160,000 | 170,000 | 21 |
| 2008/02/01 | 166,000 | 175,000 | 164,000 | 167,000 | 40 |
| 2008/01/31 | 176,000 | 180,000 | 160,000 | 166,000 | 163 |
| 2008/01/30 | 182,000 | 182,000 | 173,000 | 182,000 | 469 |
| 2008/01/29 | 152,000 | 152,000 | 152,000 | 152,000 | 12 |
| 2008/01/28 | 132,000 | 132,000 | 132,000 | 132,000 | 4 |
| 2008/01/25 | 136,000 | 136,000 | 127,000 | 127,000 | 46 |
| 2008/01/24 | 119,000 | 124,000 | 119,000 | 124,000 | 14 |
| 2008/01/23 | 123,000 | 123,000 | 115,000 | 119,000 | 17 |
| 2008/01/22 | 122,000 | 122,000 | 113,000 | 113,000 | 52 |
| 2008/01/21 | 133,000 | 133,000 | 126,000 | 126,000 | 9 |
| 2008/01/18 | 122,000 | 135,000 | 122,000 | 135,000 | 51 |
| 2008/01/17 | 122,000 | 130,000 | 122,000 | 128,000 | 51 |
| 2008/01/16 | 131,000 | 131,000 | 119,000 | 125,000 | 38 |
| 2008/01/15 | 142,000 | 142,000 | 123,000 | 125,000 | 39 |
| 2008/01/11 | 147,000 | 149,000 | 142,000 | 142,000 | 38 |
| 2008/01/10 | 156,000 | 156,000 | 153,000 | 153,000 | 9 |
| 2008/01/09 | 159,000 | 159,000 | 154,000 | 158,000 | 15 |
| 2008/01/08 | 159,000 | 159,000 | 151,000 | 159,000 | 15 |
| 2008/01/07 | 160,000 | 160,000 | 158,000 | 158,000 | 29 |
| 2008/01/04 | 152,000 | 153,000 | 146,000 | 147,000 | 20 |