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 |
|---|---|---|---|---|---|
| 2010/12/30 | 700 | 720 | 700 | 720 | 900 |
| 2010/12/29 | 750 | 750 | 683 | 683 | 7,700 |
| 2010/12/28 | 750 | 750 | 750 | 750 | 400 |
| 2010/12/27 | 732 | 754 | 732 | 742 | 2,500 |
| 2010/12/24 | 770 | 795 | 750 | 756 | 10,600 |
| 2010/12/22 | 764 | 770 | 750 | 750 | 3,000 |
| 2010/12/21 | 758 | 758 | 750 | 750 | 1,500 |
| 2010/12/20 | 754 | 754 | 744 | 744 | 2,400 |
| 2010/12/17 | 747 | 747 | 738 | 739 | 700 |
| 2010/12/16 | 749 | 749 | 739 | 740 | 800 |
| 2010/12/15 | 742 | 742 | 732 | 740 | 1,500 |
| 2010/12/14 | 745 | 745 | 742 | 742 | 500 |
| 2010/12/13 | 705 | 714 | 705 | 710 | 1,900 |
| 2010/12/10 | 711 | 712 | 697 | 697 | 1,200 |
| 2010/12/09 | 711 | 711 | 711 | 711 | 100 |
| 2010/12/08 | 715 | 715 | 700 | 700 | 500 |
| 2010/12/07 | 700 | 705 | 700 | 700 | 600 |
| 2010/12/06 | 700 | 700 | 700 | 700 | 100 |
| 2010/12/03 | 700 | 700 | 700 | 700 | 200 |
| 2010/12/02 | 699 | 700 | 699 | 700 | 1,700 |
| 2010/12/01 | 0 | 0 | 0 | 699 | 0 |
| 2010/11/30 | 699 | 699 | 699 | 699 | 200 |
| 2010/11/29 | 665 | 685 | 665 | 685 | 700 |
| 2010/11/26 | 665 | 685 | 665 | 685 | 1,700 |
| 2010/11/25 | 760 | 770 | 715 | 715 | 4,600 |
| 2010/11/24 | 684 | 715 | 684 | 715 | 1,400 |
| 2010/11/22 | 680 | 680 | 680 | 680 | 100 |
| 2010/11/19 | 650 | 650 | 640 | 650 | 900 |
| 2010/11/18 | 650 | 650 | 650 | 650 | 200 |
| 2010/11/17 | 0 | 0 | 0 | 630 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 640 | 0 |
| 2010/11/15 | 640 | 640 | 640 | 640 | 200 |
| 2010/11/12 | 0 | 0 | 0 | 658 | 0 |
| 2010/11/11 | 615 | 658 | 615 | 658 | 1,900 |
| 2010/11/10 | 0 | 0 | 0 | 630 | 0 |
| 2010/11/09 | 630 | 630 | 630 | 630 | 500 |
| 2010/11/08 | 615 | 618 | 615 | 618 | 1,800 |
| 2010/11/05 | 635 | 635 | 615 | 615 | 200 |
| 2010/11/04 | 625 | 625 | 625 | 625 | 100 |
| 2010/11/02 | 0 | 0 | 0 | 625 | 0 |
| 2010/11/01 | 650 | 650 | 602 | 625 | 3,500 |
| 2010/10/29 | 0 | 0 | 0 | 655 | 0 |
| 2010/10/28 | 655 | 655 | 655 | 655 | 200 |
| 2010/10/27 | 684 | 685 | 684 | 685 | 4,400 |
| 2010/10/26 | 631 | 648 | 631 | 636 | 1,300 |
| 2010/10/25 | 678 | 678 | 658 | 661 | 5,300 |
| 2010/10/22 | 700 | 700 | 700 | 700 | 1,600 |
| 2010/10/21 | 685 | 700 | 683 | 700 | 1,700 |
| 2010/10/20 | 683 | 684 | 683 | 683 | 1,400 |
| 2010/10/19 | 683 | 683 | 683 | 683 | 1,500 |
| 2010/10/18 | 683 | 683 | 683 | 683 | 900 |
| 2010/10/15 | 687 | 687 | 687 | 687 | 1,400 |
| 2010/10/14 | 687 | 687 | 687 | 687 | 600 |
| 2010/10/13 | 687 | 688 | 686 | 686 | 1,300 |
| 2010/10/12 | 687 | 687 | 687 | 687 | 200 |
| 2010/10/08 | 687 | 693 | 687 | 690 | 900 |
| 2010/10/07 | 693 | 693 | 686 | 686 | 2,300 |
| 2010/10/06 | 698 | 700 | 676 | 693 | 5,600 |
| 2010/10/05 | 693 | 705 | 693 | 693 | 1,700 |
| 2010/10/04 | 692 | 693 | 692 | 692 | 600 |
| 2010/10/01 | 693 | 693 | 693 | 693 | 1,500 |
| 2010/09/30 | 0 | 0 | 0 | 690 | 0 |
| 2010/09/29 | 690 | 700 | 690 | 690 | 2,100 |
| 2010/09/28 | 695 | 700 | 690 | 700 | 1,700 |
| 2010/09/27 | 730 | 775 | 700 | 700 | 4,700 |
| 2010/09/24 | 720 | 730 | 700 | 700 | 3,300 |
| 2010/09/22 | 715 | 715 | 700 | 700 | 1,400 |
| 2010/09/21 | 701 | 710 | 690 | 700 | 2,200 |
| 2010/09/17 | 700 | 700 | 698 | 700 | 1,400 |
| 2010/09/16 | 700 | 700 | 700 | 700 | 2,200 |
| 2010/09/15 | 700 | 705 | 700 | 700 | 2,400 |
| 2010/09/14 | 700 | 700 | 700 | 700 | 1,200 |
| 2010/09/13 | 710 | 710 | 695 | 695 | 500 |
| 2010/09/10 | 700 | 700 | 700 | 700 | 100 |
| 2010/09/09 | 700 | 700 | 700 | 700 | 1,200 |
| 2010/09/08 | 700 | 709 | 700 | 700 | 1,800 |
| 2010/09/07 | 699 | 700 | 699 | 700 | 200 |
| 2010/09/06 | 680 | 680 | 680 | 680 | 100 |
| 2010/09/03 | 680 | 681 | 680 | 680 | 3,300 |
| 2010/09/02 | 680 | 680 | 680 | 680 | 1,500 |
| 2010/09/01 | 680 | 680 | 670 | 670 | 300 |
| 2010/08/31 | 680 | 685 | 680 | 680 | 2,400 |
| 2010/08/30 | 680 | 680 | 680 | 680 | 2,200 |
| 2010/08/27 | 680 | 680 | 680 | 680 | 1,400 |
| 2010/08/26 | 775 | 775 | 680 | 680 | 5,000 |
| 2010/08/25 | 695 | 700 | 680 | 680 | 3,600 |
| 2010/08/24 | 669 | 682 | 660 | 680 | 900 |
| 2010/08/23 | 659 | 669 | 659 | 669 | 200 |
| 2010/08/20 | 650 | 660 | 650 | 650 | 2,100 |
| 2010/08/19 | 0 | 0 | 0 | 650 | 0 |
| 2010/08/18 | 651 | 651 | 650 | 650 | 8,600 |
| 2010/08/17 | 657 | 661 | 651 | 655 | 2,300 |
| 2010/08/16 | 721 | 721 | 677 | 687 | 1,700 |
| 2010/08/13 | 723 | 723 | 723 | 723 | 300 |
| 2010/08/12 | 719 | 724 | 718 | 724 | 1,700 |
| 2010/08/11 | 0 | 0 | 0 | 724 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 724 | 0 |
| 2010/08/09 | 717 | 724 | 713 | 724 | 600 |
| 2010/08/06 | 722 | 722 | 720 | 720 | 900 |
| 2010/08/05 | 750 | 750 | 735 | 735 | 1,900 |
| 2010/08/04 | 760 | 760 | 755 | 755 | 200 |
| 2010/08/03 | 764 | 770 | 760 | 769 | 2,000 |
| 2010/08/02 | 779 | 779 | 761 | 770 | 1,500 |
| 2010/07/30 | 800 | 800 | 800 | 800 | 300 |
| 2010/07/29 | 0 | 0 | 0 | 780 | 0 |
| 2010/07/28 | 781 | 781 | 780 | 780 | 600 |
| 2010/07/27 | 811 | 811 | 780 | 800 | 1,400 |
| 2010/07/26 | 879 | 885 | 810 | 825 | 3,500 |
| 2010/07/23 | 824 | 839 | 779 | 789 | 8,700 |
| 2010/07/22 | 791 | 804 | 790 | 804 | 900 |
| 2010/07/21 | 806 | 806 | 806 | 806 | 100 |
| 2010/07/20 | 781 | 795 | 777 | 795 | 300 |
| 2010/07/16 | 811 | 811 | 811 | 811 | 100 |
| 2010/07/15 | 0 | 0 | 0 | 796 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 796 | 0 |
| 2010/07/13 | 805 | 805 | 765 | 796 | 2,300 |
| 2010/07/12 | 814 | 825 | 810 | 825 | 500 |
| 2010/07/09 | 812 | 812 | 811 | 811 | 400 |
| 2010/07/08 | 854 | 854 | 820 | 822 | 3,000 |
| 2010/07/07 | 899 | 899 | 899 | 899 | 100 |
| 2010/07/06 | 0 | 0 | 0 | 925 | 0 |
| 2010/07/05 | 925 | 925 | 901 | 925 | 1,000 |
| 2010/07/02 | 969 | 969 | 969 | 969 | 5,500 |
| 2010/07/01 | 820 | 820 | 820 | 820 | 200 |
| 2010/06/30 | 0 | 0 | 0 | 850 | 0 |
| 2010/06/29 | 851 | 851 | 850 | 850 | 200 |
| 2010/06/28 | 895 | 903 | 895 | 903 | 3,300 |
| 2010/06/28 | 1 -> 200.00 分割 | ||||
| 2010/06/25 | 164,000 | 170,900 | 160,000 | 170,900 | 37 |
| 2010/06/24 | 175,500 | 175,500 | 166,700 | 168,900 | 51 |
| 2010/06/23 | 178,000 | 178,000 | 175,000 | 175,000 | 18 |
| 2010/06/22 | 178,000 | 178,100 | 178,000 | 178,100 | 9 |
| 2010/06/21 | 182,500 | 182,500 | 180,000 | 180,000 | 5 |
| 2010/06/18 | 179,400 | 179,400 | 178,700 | 178,700 | 6 |
| 2010/06/17 | 187,000 | 187,000 | 174,000 | 181,000 | 24 |
| 2010/06/16 | 187,000 | 193,900 | 187,000 | 193,400 | 9 |
| 2010/06/15 | 191,100 | 195,000 | 190,000 | 195,000 | 13 |
| 2010/06/14 | 199,900 | 199,900 | 195,100 | 195,100 | 2 |
| 2010/06/11 | 0 | 0 | 0 | 199,800 | 0 |
| 2010/06/10 | 192,000 | 199,800 | 192,000 | 199,800 | 3 |
| 2010/06/09 | 195,900 | 195,900 | 195,900 | 195,900 | 1 |
| 2010/06/08 | 195,700 | 199,900 | 195,700 | 199,900 | 2 |
| 2010/06/07 | 200,000 | 205,000 | 200,000 | 205,000 | 6 |
| 2010/06/04 | 205,000 | 205,000 | 205,000 | 205,000 | 3 |
| 2010/06/03 | 202,000 | 210,000 | 202,000 | 210,000 | 2 |
| 2010/06/02 | 201,000 | 201,000 | 189,500 | 193,700 | 7 |
| 2010/06/01 | 0 | 0 | 0 | 201,000 | 0 |
| 2010/05/31 | 202,000 | 202,000 | 201,000 | 201,000 | 2 |
| 2010/05/28 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2010/05/27 | 191,000 | 191,000 | 187,000 | 187,000 | 4 |
| 2010/05/26 | 206,000 | 211,000 | 199,000 | 199,000 | 20 |
| 2010/05/25 | 200,000 | 202,200 | 190,200 | 190,200 | 17 |
| 2010/05/24 | 186,100 | 198,900 | 186,100 | 198,400 | 8 |
| 2010/05/21 | 199,000 | 199,000 | 190,100 | 190,100 | 7 |
| 2010/05/20 | 189,000 | 199,000 | 189,000 | 199,000 | 13 |
| 2010/05/19 | 198,800 | 198,800 | 190,000 | 190,000 | 5 |
| 2010/05/18 | 203,000 | 205,000 | 191,100 | 191,100 | 14 |
| 2010/05/17 | 195,000 | 195,000 | 190,000 | 190,000 | 7 |
| 2010/05/14 | 0 | 0 | 0 | 192,600 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 192,600 | 0 |
| 2010/05/12 | 192,600 | 192,600 | 192,600 | 192,600 | 3 |
| 2010/05/11 | 192,000 | 192,700 | 192,000 | 192,600 | 4 |
| 2010/05/10 | 198,000 | 200,000 | 181,000 | 192,000 | 20 |
| 2010/05/07 | 211,500 | 211,500 | 208,000 | 210,000 | 9 |
| 2010/05/06 | 220,000 | 221,000 | 215,000 | 221,000 | 3 |
| 2010/04/30 | 220,000 | 231,000 | 214,000 | 220,500 | 23 |
| 2010/04/28 | 224,100 | 229,000 | 216,000 | 220,000 | 27 |
| 2010/04/27 | 240,000 | 240,000 | 222,000 | 224,100 | 34 |
| 2010/04/26 | 240,900 | 257,000 | 240,900 | 245,000 | 63 |
| 2010/04/23 | 235,000 | 235,000 | 225,000 | 234,000 | 15 |
| 2010/04/22 | 220,200 | 220,200 | 220,100 | 220,100 | 2 |
| 2010/04/21 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2010/04/20 | 235,000 | 235,000 | 235,000 | 235,000 | 1 |
| 2010/04/19 | 0 | 0 | 0 | 240,000 | 0 |
| 2010/04/16 | 220,000 | 245,000 | 220,000 | 240,000 | 39 |
| 2010/04/15 | 205,000 | 219,900 | 205,000 | 219,900 | 22 |
| 2010/04/14 | 205,000 | 205,000 | 205,000 | 205,000 | 12 |
| 2010/04/13 | 0 | 0 | 0 | 210,000 | 0 |
| 2010/04/12 | 205,000 | 210,000 | 205,000 | 210,000 | 3 |
| 2010/04/09 | 206,000 | 206,000 | 205,000 | 205,000 | 2 |
| 2010/04/08 | 205,000 | 205,000 | 205,000 | 205,000 | 3 |
| 2010/04/07 | 0 | 0 | 0 | 210,000 | 0 |
| 2010/04/06 | 211,500 | 211,500 | 210,000 | 210,000 | 6 |
| 2010/04/05 | 211,700 | 211,700 | 211,500 | 211,500 | 6 |
| 2010/04/02 | 208,000 | 219,000 | 208,000 | 211,300 | 15 |
| 2010/04/01 | 203,000 | 205,300 | 203,000 | 205,300 | 2 |
| 2010/03/31 | 202,200 | 202,200 | 202,100 | 202,100 | 3 |
| 2010/03/30 | 202,100 | 205,000 | 202,100 | 202,100 | 5 |
| 2010/03/29 | 209,500 | 209,500 | 205,000 | 205,000 | 6 |
| 2010/03/26 | 225,500 | 230,500 | 208,000 | 208,000 | 21 |
| 2010/03/25 | 219,000 | 219,000 | 215,000 | 217,900 | 14 |
| 2010/03/24 | 214,200 | 219,800 | 209,200 | 219,800 | 10 |
| 2010/03/23 | 215,000 | 215,000 | 205,000 | 214,200 | 10 |
| 2010/03/19 | 214,600 | 215,000 | 214,600 | 215,000 | 4 |
| 2010/03/18 | 215,000 | 215,000 | 213,100 | 214,900 | 7 |
| 2010/03/17 | 215,500 | 221,000 | 215,000 | 215,000 | 19 |
| 2010/03/16 | 215,000 | 215,000 | 210,500 | 214,500 | 17 |
| 2010/03/15 | 215,100 | 215,100 | 210,100 | 215,000 | 24 |
| 2010/03/12 | 216,900 | 221,800 | 213,100 | 221,800 | 7 |
| 2010/03/11 | 220,100 | 230,000 | 220,100 | 226,900 | 7 |
| 2010/03/10 | 220,000 | 220,000 | 219,000 | 219,000 | 6 |
| 2010/03/09 | 216,200 | 224,900 | 216,200 | 220,000 | 11 |
| 2010/03/08 | 235,000 | 236,000 | 230,200 | 230,200 | 8 |
| 2010/03/05 | 227,000 | 235,000 | 226,100 | 230,000 | 18 |
| 2010/03/04 | 246,800 | 246,800 | 236,000 | 242,000 | 37 |
| 2010/03/03 | 277,000 | 282,200 | 237,000 | 246,800 | 202 |
| 2010/03/02 | 241,000 | 251,000 | 236,000 | 251,000 | 106 |
| 2010/03/01 | 193,000 | 201,000 | 192,000 | 201,000 | 16 |
| 2010/02/26 | 195,000 | 195,000 | 193,000 | 193,000 | 20 |
| 2010/02/25 | 180,000 | 183,000 | 180,000 | 183,000 | 13 |
| 2010/02/24 | 180,000 | 181,000 | 179,000 | 181,000 | 19 |
| 2010/02/23 | 182,000 | 182,000 | 180,000 | 181,000 | 3 |
| 2010/02/22 | 180,000 | 180,000 | 176,000 | 180,000 | 38 |
| 2010/02/18 | 176,000 | 176,000 | 176,000 | 176,000 | 2 |
| 2010/02/17 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2010/02/15 | 180,000 | 180,000 | 180,000 | 180,000 | 24 |
| 2010/02/12 | 181,000 | 185,000 | 179,000 | 180,000 | 8 |
| 2010/02/10 | 179,900 | 180,000 | 179,900 | 180,000 | 22 |
| 2010/02/09 | 180,000 | 180,000 | 179,900 | 180,000 | 9 |
| 2010/02/08 | 182,000 | 182,000 | 180,000 | 180,000 | 8 |
| 2010/02/05 | 180,000 | 180,000 | 179,000 | 180,000 | 14 |
| 2010/02/04 | 180,000 | 180,000 | 180,000 | 180,000 | 8 |
| 2010/02/03 | 180,000 | 180,000 | 180,000 | 180,000 | 4 |
| 2010/02/02 | 183,000 | 183,000 | 181,000 | 181,000 | 14 |
| 2010/02/01 | 184,900 | 184,900 | 180,000 | 180,000 | 6 |
| 2010/01/29 | 178,600 | 178,600 | 177,000 | 178,000 | 16 |
| 2010/01/28 | 180,000 | 180,000 | 178,000 | 178,600 | 11 |
| 2010/01/27 | 178,000 | 180,000 | 176,000 | 176,000 | 51 |
| 2010/01/26 | 180,000 | 185,000 | 178,000 | 178,000 | 33 |
| 2010/01/25 | 157,000 | 164,000 | 157,000 | 164,000 | 43 |
| 2010/01/22 | 166,100 | 168,000 | 165,000 | 168,000 | 51 |
| 2010/01/21 | 167,900 | 167,900 | 165,000 | 166,000 | 29 |
| 2010/01/20 | 159,500 | 168,000 | 159,500 | 167,900 | 13 |
| 2010/01/19 | 159,800 | 160,000 | 156,000 | 159,500 | 66 |
| 2010/01/18 | 150,000 | 151,000 | 149,900 | 150,000 | 94 |
| 2010/01/15 | 150,000 | 150,000 | 150,000 | 150,000 | 50 |
| 2010/01/14 | 150,000 | 150,000 | 150,000 | 150,000 | 41 |
| 2010/01/13 | 150,000 | 150,000 | 146,000 | 150,000 | 25 |
| 2010/01/12 | 150,000 | 151,000 | 150,000 | 150,000 | 10 |
| 2010/01/07 | 150,000 | 150,000 | 150,000 | 150,000 | 10 |
| 2010/01/05 | 140,000 | 152,000 | 140,000 | 152,000 | 5 |
| 2010/01/04 | 143,000 | 143,000 | 137,100 | 137,100 | 4 |