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 |
|---|---|---|---|---|---|
| 2009/12/30 | 153,900 | 153,900 | 143,000 | 143,000 | 24 |
| 2009/12/29 | 157,600 | 157,600 | 157,600 | 157,600 | 2 |
| 2009/12/28 | 157,800 | 157,800 | 157,600 | 157,600 | 22 |
| 2009/12/25 | 132,400 | 138,000 | 128,500 | 138,000 | 64 |
| 2009/12/24 | 131,900 | 134,000 | 130,400 | 130,400 | 27 |
| 2009/12/22 | 129,000 | 130,300 | 129,000 | 130,300 | 14 |
| 2009/12/21 | 127,400 | 128,500 | 127,400 | 128,500 | 10 |
| 2009/12/18 | 127,100 | 127,200 | 127,100 | 127,200 | 3 |
| 2009/12/17 | 126,400 | 127,000 | 126,400 | 127,000 | 3 |
| 2009/12/16 | 125,000 | 125,300 | 125,000 | 125,200 | 4 |
| 2009/12/15 | 123,500 | 123,500 | 123,500 | 123,500 | 1 |
| 2009/12/14 | 125,000 | 125,000 | 123,500 | 123,500 | 5 |
| 2009/12/10 | 119,000 | 119,000 | 119,000 | 119,000 | 1 |
| 2009/12/09 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2009/12/07 | 122,000 | 122,000 | 120,000 | 120,000 | 19 |
| 2009/12/04 | 124,000 | 124,000 | 122,000 | 122,000 | 4 |
| 2009/12/03 | 124,000 | 125,000 | 122,000 | 124,000 | 17 |
| 2009/12/02 | 122,000 | 122,000 | 122,000 | 122,000 | 3 |
| 2009/11/30 | 122,000 | 122,000 | 122,000 | 122,000 | 2 |
| 2009/11/26 | 125,000 | 128,000 | 125,000 | 128,000 | 9 |
| 2009/11/25 | 120,000 | 124,400 | 120,000 | 123,000 | 19 |
| 2009/11/24 | 121,000 | 123,000 | 120,500 | 123,000 | 9 |
| 2009/11/20 | 122,000 | 122,000 | 121,000 | 121,000 | 2 |
| 2009/11/18 | 121,000 | 121,000 | 120,000 | 120,000 | 13 |
| 2009/11/16 | 126,000 | 126,000 | 121,000 | 121,000 | 10 |
| 2009/11/13 | 122,000 | 122,000 | 122,000 | 122,000 | 6 |
| 2009/11/12 | 125,000 | 125,000 | 123,600 | 123,600 | 6 |
| 2009/11/11 | 128,200 | 128,200 | 126,600 | 126,600 | 9 |
| 2009/11/09 | 127,500 | 127,500 | 127,500 | 127,500 | 3 |
| 2009/11/06 | 132,700 | 136,500 | 132,700 | 136,500 | 13 |
| 2009/11/05 | 132,800 | 132,800 | 132,800 | 132,800 | 1 |
| 2009/11/04 | 133,000 | 133,000 | 133,000 | 133,000 | 3 |
| 2009/11/02 | 134,900 | 134,900 | 133,000 | 133,000 | 2 |
| 2009/10/30 | 135,000 | 135,000 | 135,000 | 135,000 | 6 |
| 2009/10/28 | 133,800 | 133,800 | 130,100 | 130,100 | 5 |
| 2009/10/27 | 133,900 | 134,000 | 133,800 | 133,800 | 7 |
| 2009/10/26 | 133,100 | 133,800 | 130,100 | 133,700 | 8 |
| 2009/10/23 | 131,800 | 132,000 | 127,100 | 127,100 | 47 |
| 2009/10/22 | 130,000 | 130,500 | 130,000 | 130,400 | 19 |
| 2009/10/21 | 129,900 | 130,000 | 129,900 | 130,000 | 3 |
| 2009/10/20 | 128,100 | 128,100 | 128,100 | 128,100 | 2 |
| 2009/10/19 | 128,100 | 128,100 | 128,100 | 128,100 | 1 |
| 2009/10/16 | 129,500 | 129,500 | 126,600 | 127,900 | 3 |
| 2009/10/14 | 126,500 | 126,500 | 126,500 | 126,500 | 1 |
| 2009/10/13 | 126,500 | 126,500 | 126,500 | 126,500 | 1 |
| 2009/10/08 | 129,000 | 129,000 | 126,000 | 126,000 | 2 |
| 2009/10/07 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2009/10/05 | 125,500 | 125,500 | 125,000 | 125,000 | 3 |
| 2009/10/02 | 129,000 | 129,000 | 127,000 | 127,000 | 11 |
| 2009/09/30 | 131,000 | 131,000 | 131,000 | 131,000 | 4 |
| 2009/09/29 | 131,000 | 131,000 | 131,000 | 131,000 | 2 |
| 2009/09/28 | 134,500 | 134,500 | 130,100 | 130,100 | 9 |
| 2009/09/25 | 133,000 | 134,000 | 131,100 | 131,100 | 15 |
| 2009/09/24 | 134,800 | 134,800 | 133,000 | 133,000 | 6 |
| 2009/09/18 | 134,000 | 134,000 | 131,500 | 134,000 | 7 |
| 2009/09/17 | 135,000 | 135,000 | 131,000 | 132,000 | 12 |
| 2009/09/16 | 131,100 | 135,000 | 131,100 | 131,900 | 17 |
| 2009/09/15 | 128,600 | 131,000 | 126,600 | 131,000 | 12 |
| 2009/09/14 | 127,000 | 127,000 | 126,500 | 126,600 | 5 |
| 2009/09/11 | 127,000 | 127,000 | 125,000 | 126,000 | 10 |
| 2009/09/10 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2009/09/09 | 127,000 | 127,000 | 127,000 | 127,000 | 2 |
| 2009/09/08 | 126,800 | 127,000 | 126,000 | 126,000 | 9 |
| 2009/09/07 | 128,000 | 128,000 | 126,800 | 126,800 | 10 |
| 2009/09/04 | 128,000 | 128,000 | 127,700 | 128,000 | 11 |
| 2009/09/03 | 128,100 | 129,600 | 128,100 | 128,500 | 12 |
| 2009/09/02 | 128,000 | 128,500 | 128,000 | 128,500 | 3 |
| 2009/09/01 | 130,000 | 130,000 | 128,300 | 128,300 | 6 |
| 2009/08/31 | 130,000 | 130,000 | 130,000 | 130,000 | 5 |
| 2009/08/27 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2009/08/26 | 129,500 | 131,500 | 129,500 | 130,000 | 9 |
| 2009/08/25 | 128,000 | 130,000 | 127,500 | 127,500 | 26 |
| 2009/08/24 | 132,000 | 132,000 | 130,000 | 130,000 | 12 |
| 2009/08/21 | 130,000 | 130,000 | 128,000 | 128,000 | 18 |
| 2009/08/20 | 126,000 | 130,000 | 125,500 | 130,000 | 23 |
| 2009/08/19 | 128,200 | 131,000 | 128,200 | 130,000 | 4 |
| 2009/08/18 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2009/08/17 | 131,600 | 132,000 | 130,500 | 130,500 | 11 |
| 2009/08/14 | 131,500 | 132,000 | 131,500 | 132,000 | 2 |
| 2009/08/13 | 130,500 | 133,200 | 130,500 | 133,200 | 5 |
| 2009/08/12 | 133,500 | 133,500 | 130,500 | 131,500 | 8 |
| 2009/08/11 | 133,000 | 133,000 | 131,500 | 131,600 | 15 |
| 2009/08/10 | 133,200 | 133,500 | 133,000 | 133,100 | 18 |
| 2009/08/07 | 141,000 | 141,000 | 141,000 | 141,000 | 2 |
| 2009/08/06 | 141,000 | 141,000 | 141,000 | 141,000 | 5 |
| 2009/08/04 | 140,000 | 141,000 | 140,000 | 141,000 | 4 |
| 2009/08/03 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2009/07/31 | 140,000 | 141,000 | 140,000 | 141,000 | 2 |
| 2009/07/29 | 141,000 | 141,000 | 140,000 | 140,000 | 2 |
| 2009/07/28 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2009/07/27 | 141,000 | 142,900 | 141,000 | 141,000 | 8 |
| 2009/07/24 | 142,200 | 144,900 | 138,900 | 138,900 | 16 |
| 2009/07/23 | 143,800 | 143,800 | 143,000 | 143,000 | 5 |
| 2009/07/22 | 139,900 | 140,200 | 139,900 | 140,200 | 23 |
| 2009/07/21 | 136,500 | 136,500 | 136,000 | 136,000 | 6 |
| 2009/07/16 | 131,500 | 131,500 | 131,500 | 131,500 | 2 |
| 2009/07/14 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2009/07/13 | 136,200 | 136,200 | 129,000 | 129,000 | 18 |
| 2009/07/10 | 137,500 | 137,500 | 137,500 | 137,500 | 1 |
| 2009/07/09 | 137,200 | 137,200 | 136,800 | 136,800 | 2 |
| 2009/07/08 | 138,000 | 138,000 | 137,200 | 137,200 | 5 |
| 2009/07/07 | 143,900 | 143,900 | 139,900 | 139,900 | 3 |
| 2009/07/06 | 137,500 | 139,900 | 137,200 | 137,900 | 4 |
| 2009/07/03 | 141,500 | 141,500 | 141,500 | 141,500 | 2 |
| 2009/07/02 | 141,600 | 141,600 | 141,600 | 141,600 | 2 |
| 2009/07/01 | 143,200 | 143,200 | 142,000 | 142,000 | 6 |
| 2009/06/29 | 141,100 | 143,100 | 141,100 | 143,100 | 5 |
| 2009/06/26 | 151,000 | 153,000 | 145,000 | 145,000 | 8 |
| 2009/06/25 | 150,900 | 155,000 | 150,000 | 151,000 | 51 |
| 2009/06/24 | 142,500 | 147,000 | 142,500 | 145,000 | 16 |
| 2009/06/23 | 142,500 | 142,500 | 141,000 | 142,000 | 8 |
| 2009/06/22 | 141,600 | 141,600 | 140,400 | 140,400 | 6 |
| 2009/06/19 | 143,000 | 143,000 | 141,600 | 141,600 | 4 |
| 2009/06/18 | 143,000 | 143,000 | 143,000 | 143,000 | 3 |
| 2009/06/17 | 142,000 | 142,000 | 142,000 | 142,000 | 2 |
| 2009/06/16 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2009/06/15 | 136,800 | 140,000 | 136,800 | 140,000 | 7 |
| 2009/06/12 | 136,100 | 136,200 | 136,100 | 136,200 | 2 |
| 2009/06/11 | 141,000 | 141,000 | 136,400 | 136,400 | 5 |
| 2009/06/10 | 140,000 | 140,000 | 139,000 | 139,000 | 6 |
| 2009/06/09 | 141,000 | 141,000 | 141,000 | 141,000 | 2 |
| 2009/06/08 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2009/06/05 | 135,700 | 136,700 | 135,000 | 135,000 | 11 |
| 2009/06/04 | 132,200 | 133,000 | 130,100 | 133,000 | 9 |
| 2009/06/03 | 139,100 | 139,100 | 132,500 | 132,500 | 21 |
| 2009/06/02 | 143,000 | 143,000 | 139,100 | 139,100 | 6 |
| 2009/06/01 | 140,500 | 144,000 | 140,000 | 141,000 | 28 |
| 2009/05/29 | 144,800 | 150,000 | 144,600 | 146,500 | 15 |
| 2009/05/28 | 148,800 | 148,800 | 148,800 | 148,800 | 3 |
| 2009/05/27 | 150,000 | 150,000 | 143,000 | 143,000 | 2 |
| 2009/05/26 | 154,000 | 154,000 | 150,000 | 150,000 | 9 |
| 2009/05/25 | 151,000 | 154,000 | 147,000 | 147,000 | 33 |
| 2009/05/22 | 136,000 | 154,000 | 136,000 | 147,000 | 73 |
| 2009/05/21 | 132,200 | 134,000 | 132,200 | 134,000 | 12 |
| 2009/05/20 | 131,800 | 131,800 | 131,800 | 131,800 | 4 |
| 2009/05/19 | 127,500 | 133,900 | 127,500 | 130,200 | 17 |
| 2009/05/18 | 124,000 | 127,500 | 124,000 | 127,500 | 20 |
| 2009/05/15 | 121,000 | 125,000 | 121,000 | 124,000 | 9 |
| 2009/05/14 | 120,500 | 120,500 | 120,500 | 120,500 | 2 |
| 2009/05/13 | 121,000 | 121,900 | 120,000 | 120,000 | 4 |
| 2009/05/12 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2009/05/11 | 117,100 | 119,900 | 116,100 | 119,900 | 10 |
| 2009/05/08 | 119,500 | 119,500 | 119,500 | 119,500 | 1 |
| 2009/05/07 | 118,500 | 118,500 | 118,500 | 118,500 | 1 |
| 2009/05/01 | 118,000 | 118,000 | 118,000 | 118,000 | 5 |
| 2009/04/30 | 119,000 | 119,000 | 117,200 | 117,200 | 3 |
| 2009/04/28 | 118,100 | 118,100 | 118,000 | 118,000 | 2 |
| 2009/04/27 | 121,500 | 125,000 | 121,500 | 125,000 | 17 |
| 2009/04/24 | 120,000 | 122,000 | 116,800 | 116,800 | 24 |
| 2009/04/23 | 118,200 | 118,200 | 117,300 | 117,600 | 7 |
| 2009/04/22 | 117,500 | 120,000 | 117,500 | 118,200 | 6 |
| 2009/04/21 | 114,000 | 116,500 | 114,000 | 116,500 | 11 |
| 2009/04/20 | 115,000 | 115,000 | 113,000 | 114,000 | 6 |
| 2009/04/17 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2009/04/15 | 115,000 | 115,000 | 113,000 | 113,000 | 4 |
| 2009/04/14 | 112,000 | 112,000 | 112,000 | 112,000 | 3 |
| 2009/04/13 | 110,100 | 110,100 | 110,100 | 110,100 | 1 |
| 2009/04/09 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2009/04/08 | 110,000 | 110,000 | 107,100 | 107,100 | 15 |
| 2009/04/06 | 120,000 | 120,000 | 116,000 | 116,000 | 3 |
| 2009/04/03 | 113,700 | 114,100 | 113,700 | 114,000 | 5 |
| 2009/04/01 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2009/03/31 | 115,000 | 115,000 | 115,000 | 115,000 | 3 |
| 2009/03/30 | 116,000 | 116,000 | 115,000 | 115,000 | 3 |
| 2009/03/26 | 122,000 | 123,900 | 122,000 | 123,900 | 11 |
| 2009/03/25 | 117,700 | 120,000 | 117,700 | 119,000 | 22 |
| 2009/03/24 | 110,500 | 115,000 | 110,500 | 115,000 | 4 |
| 2009/03/23 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2009/03/18 | 108,000 | 110,000 | 105,500 | 105,500 | 20 |
| 2009/03/17 | 102,000 | 107,000 | 102,000 | 107,000 | 8 |
| 2009/03/16 | 102,000 | 102,000 | 102,000 | 102,000 | 5 |
| 2009/03/13 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2009/03/12 | 102,700 | 102,700 | 102,700 | 102,700 | 1 |
| 2009/03/10 | 100,200 | 100,200 | 100,200 | 100,200 | 2 |
| 2009/03/09 | 101,700 | 101,700 | 101,000 | 101,000 | 6 |
| 2009/03/06 | 102,600 | 102,600 | 102,500 | 102,500 | 4 |
| 2009/03/04 | 102,100 | 105,900 | 102,000 | 105,900 | 5 |
| 2009/03/03 | 103,000 | 103,000 | 102,200 | 102,200 | 4 |
| 2009/03/02 | 105,000 | 105,000 | 103,000 | 103,000 | 5 |
| 2009/02/27 | 102,600 | 106,800 | 102,600 | 106,800 | 9 |
| 2009/02/26 | 109,500 | 109,500 | 105,000 | 105,000 | 10 |
| 2009/02/25 | 101,500 | 105,500 | 101,500 | 105,500 | 24 |
| 2009/02/24 | 104,200 | 104,200 | 102,000 | 103,000 | 11 |
| 2009/02/23 | 105,000 | 107,400 | 103,700 | 105,000 | 18 |
| 2009/02/20 | 107,300 | 108,500 | 106,500 | 108,500 | 7 |
| 2009/02/19 | 107,300 | 107,300 | 105,500 | 105,500 | 13 |
| 2009/02/18 | 113,100 | 113,100 | 101,300 | 107,200 | 20 |
| 2009/02/17 | 114,200 | 114,200 | 114,200 | 114,200 | 2 |
| 2009/02/16 | 114,000 | 114,000 | 114,000 | 114,000 | 3 |
| 2009/02/13 | 118,000 | 118,000 | 115,000 | 115,000 | 13 |
| 2009/02/10 | 121,000 | 121,000 | 120,000 | 120,000 | 6 |
| 2009/02/09 | 125,000 | 125,000 | 121,000 | 121,000 | 12 |
| 2009/02/06 | 125,000 | 125,000 | 124,000 | 124,000 | 15 |
| 2009/02/05 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2009/02/04 | 129,000 | 129,000 | 129,000 | 129,000 | 6 |
| 2009/02/03 | 129,000 | 131,300 | 125,000 | 125,000 | 26 |
| 2009/02/02 | 124,000 | 124,000 | 124,000 | 124,000 | 3 |
| 2009/01/30 | 127,000 | 127,000 | 124,000 | 124,000 | 4 |
| 2009/01/29 | 127,000 | 127,000 | 124,000 | 124,000 | 4 |
| 2009/01/28 | 125,900 | 127,000 | 121,900 | 127,000 | 4 |
| 2009/01/26 | 129,000 | 129,000 | 125,500 | 125,500 | 7 |
| 2009/01/23 | 120,000 | 124,000 | 120,000 | 124,000 | 24 |
| 2009/01/22 | 116,200 | 119,000 | 116,200 | 119,000 | 13 |
| 2009/01/21 | 113,800 | 116,500 | 113,800 | 116,500 | 6 |
| 2009/01/20 | 120,000 | 120,500 | 115,500 | 115,500 | 13 |
| 2009/01/19 | 117,600 | 117,800 | 115,000 | 117,800 | 32 |
| 2009/01/16 | 118,000 | 122,000 | 118,000 | 122,000 | 5 |
| 2009/01/14 | 120,000 | 122,000 | 120,000 | 122,000 | 3 |
| 2009/01/13 | 120,000 | 122,900 | 120,000 | 120,900 | 3 |
| 2009/01/09 | 125,000 | 128,500 | 125,000 | 125,000 | 5 |
| 2009/01/07 | 132,000 | 132,000 | 123,700 | 128,000 | 12 |
| 2009/01/06 | 131,500 | 131,500 | 131,500 | 131,500 | 1 |
| 2009/01/05 | 128,600 | 128,600 | 125,000 | 128,000 | 6 |