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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,220 | 1,230 | 1,204 | 1,213 | 3,200 |
| 2014/12/29 | 1,197 | 1,250 | 1,194 | 1,250 | 8,500 |
| 2014/12/26 | 1,174 | 1,240 | 1,165 | 1,240 | 4,300 |
| 2014/12/25 | 1,191 | 1,230 | 1,171 | 1,185 | 4,900 |
| 2014/12/24 | 1,220 | 1,242 | 1,215 | 1,235 | 6,500 |
| 2014/12/22 | 1,190 | 1,211 | 1,190 | 1,211 | 5,500 |
| 2014/12/19 | 1,178 | 1,187 | 1,178 | 1,182 | 1,800 |
| 2014/12/18 | 1,182 | 1,182 | 1,171 | 1,171 | 2,900 |
| 2014/12/17 | 1,155 | 1,200 | 1,155 | 1,182 | 10,100 |
| 2014/12/16 | 1,174 | 1,200 | 1,151 | 1,180 | 4,600 |
| 2014/12/15 | 1,194 | 1,200 | 1,187 | 1,187 | 5,500 |
| 2014/12/12 | 1,208 | 1,250 | 1,205 | 1,213 | 8,600 |
| 2014/12/11 | 1,206 | 1,220 | 1,200 | 1,208 | 4,100 |
| 2014/12/10 | 1,250 | 1,250 | 1,234 | 1,235 | 2,600 |
| 2014/12/09 | 1,250 | 1,280 | 1,240 | 1,280 | 2,900 |
| 2014/12/08 | 1,234 | 1,280 | 1,234 | 1,250 | 7,000 |
| 2014/12/05 | 1,233 | 1,270 | 1,233 | 1,264 | 5,600 |
| 2014/12/04 | 1,250 | 1,260 | 1,250 | 1,250 | 1,600 |
| 2014/12/03 | 1,255 | 1,275 | 1,231 | 1,245 | 8,600 |
| 2014/12/02 | 1,250 | 1,260 | 1,225 | 1,255 | 7,900 |
| 2014/12/01 | 1,241 | 1,282 | 1,240 | 1,250 | 3,400 |
| 2014/11/28 | 1,266 | 1,266 | 1,235 | 1,247 | 5,700 |
| 2014/11/27 | 1,299 | 1,300 | 1,266 | 1,266 | 3,500 |
| 2014/11/26 | 1,275 | 1,305 | 1,269 | 1,299 | 3,900 |
| 2014/11/25 | 1,250 | 1,280 | 1,230 | 1,245 | 7,300 |
| 2014/11/21 | 1,219 | 1,219 | 1,196 | 1,215 | 2,000 |
| 2014/11/20 | 1,203 | 1,219 | 1,176 | 1,190 | 3,100 |
| 2014/11/19 | 1,205 | 1,259 | 1,201 | 1,206 | 4,500 |
| 2014/11/18 | 1,200 | 1,225 | 1,200 | 1,225 | 500 |
| 2014/11/17 | 1,201 | 1,210 | 1,185 | 1,200 | 16,200 |
| 2014/11/14 | 1,212 | 1,250 | 1,197 | 1,221 | 12,000 |
| 2014/11/13 | 1,235 | 1,235 | 1,210 | 1,213 | 3,800 |
| 2014/11/12 | 1,298 | 1,298 | 1,215 | 1,230 | 21,000 |
| 2014/11/11 | 1,305 | 1,320 | 1,295 | 1,302 | 3,800 |
| 2014/11/10 | 1,367 | 1,367 | 1,305 | 1,305 | 10,100 |
| 2014/11/07 | 1,425 | 1,435 | 1,425 | 1,435 | 400 |
| 2014/11/06 | 1,368 | 1,425 | 1,368 | 1,425 | 2,400 |
| 2014/11/05 | 1,376 | 1,376 | 1,376 | 1,376 | 400 |
| 2014/11/04 | 1,405 | 1,405 | 1,395 | 1,405 | 1,000 |
| 2014/10/31 | 1,367 | 1,400 | 1,362 | 1,400 | 3,000 |
| 2014/10/29 | 1,397 | 1,397 | 1,397 | 1,397 | 200 |
| 2014/10/28 | 1,430 | 1,430 | 1,388 | 1,397 | 1,200 |
| 2014/10/27 | 1,448 | 1,458 | 1,448 | 1,457 | 800 |
| 2014/10/24 | 1,515 | 1,515 | 1,385 | 1,388 | 12,700 |
| 2014/10/23 | 1,379 | 1,390 | 1,379 | 1,390 | 1,700 |
| 2014/10/22 | 1,364 | 1,370 | 1,350 | 1,355 | 1,100 |
| 2014/10/21 | 1,371 | 1,371 | 1,360 | 1,360 | 300 |
| 2014/10/20 | 1,377 | 1,390 | 1,377 | 1,390 | 900 |
| 2014/10/17 | 1,356 | 1,360 | 1,330 | 1,350 | 600 |
| 2014/10/16 | 1,304 | 1,377 | 1,297 | 1,326 | 900 |
| 2014/10/15 | 1,297 | 1,350 | 1,297 | 1,346 | 2,000 |
| 2014/10/14 | 1,282 | 1,347 | 1,282 | 1,347 | 2,200 |
| 2014/10/10 | 1,307 | 1,353 | 1,307 | 1,314 | 8,000 |
| 2014/10/09 | 1,320 | 1,350 | 1,306 | 1,320 | 2,700 |
| 2014/10/08 | 1,350 | 1,350 | 1,310 | 1,320 | 2,900 |
| 2014/10/07 | 1,350 | 1,351 | 1,307 | 1,331 | 4,800 |
| 2014/10/06 | 1,346 | 1,349 | 1,321 | 1,322 | 700 |
| 2014/10/03 | 1,311 | 1,316 | 1,311 | 1,316 | 300 |
| 2014/10/02 | 1,330 | 1,331 | 1,330 | 1,330 | 1,700 |
| 2014/10/01 | 1,320 | 1,330 | 1,320 | 1,330 | 1,100 |
| 2014/09/30 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2014/09/29 | 1,380 | 1,380 | 1,350 | 1,350 | 1,100 |
| 2014/09/26 | 1,348 | 1,350 | 1,347 | 1,350 | 1,100 |
| 2014/09/25 | 1,315 | 1,350 | 1,315 | 1,324 | 7,100 |
| 2014/09/24 | 1,320 | 1,320 | 1,307 | 1,310 | 1,300 |
| 2014/09/22 | 1,307 | 1,338 | 1,307 | 1,320 | 3,500 |
| 2014/09/19 | 1,311 | 1,323 | 1,306 | 1,310 | 7,800 |
| 2014/09/18 | 1,311 | 1,334 | 1,306 | 1,306 | 4,700 |
| 2014/09/17 | 1,316 | 1,332 | 1,309 | 1,318 | 5,700 |
| 2014/09/16 | 1,326 | 1,361 | 1,316 | 1,316 | 3,800 |
| 2014/09/12 | 1,360 | 1,390 | 1,329 | 1,329 | 3,400 |
| 2014/09/11 | 1,367 | 1,367 | 1,355 | 1,360 | 900 |
| 2014/09/10 | 1,367 | 1,367 | 1,357 | 1,367 | 700 |
| 2014/09/09 | 1,347 | 1,390 | 1,347 | 1,389 | 5,400 |
| 2014/09/08 | 1,329 | 1,384 | 1,329 | 1,332 | 2,400 |
| 2014/09/05 | 1,346 | 1,346 | 1,325 | 1,338 | 2,800 |
| 2014/09/04 | 1,357 | 1,389 | 1,356 | 1,356 | 4,800 |
| 2014/09/03 | 1,327 | 1,360 | 1,327 | 1,359 | 5,600 |
| 2014/09/02 | 1,325 | 1,340 | 1,313 | 1,326 | 6,400 |
| 2014/09/01 | 1,333 | 1,348 | 1,330 | 1,331 | 4,700 |
| 2014/08/29 | 1,340 | 1,350 | 1,333 | 1,350 | 1,700 |
| 2014/08/28 | 1,359 | 1,360 | 1,347 | 1,360 | 1,400 |
| 2014/08/27 | 1,379 | 1,379 | 1,342 | 1,360 | 1,700 |
| 2014/08/26 | 1,390 | 1,399 | 1,360 | 1,380 | 4,700 |
| 2014/08/25 | 1,424 | 1,424 | 1,351 | 1,360 | 5,100 |
| 2014/08/22 | 1,424 | 1,424 | 1,396 | 1,396 | 600 |
| 2014/08/21 | 1,401 | 1,406 | 1,401 | 1,406 | 1,300 |
| 2014/08/20 | 1,401 | 1,401 | 1,368 | 1,395 | 1,900 |
| 2014/08/19 | 1,435 | 1,437 | 1,376 | 1,413 | 2,500 |
| 2014/08/18 | 1,355 | 1,430 | 1,355 | 1,420 | 4,400 |
| 2014/08/15 | 1,325 | 1,380 | 1,325 | 1,380 | 5,400 |
| 2014/08/14 | 1,325 | 1,352 | 1,300 | 1,300 | 11,300 |
| 2014/08/13 | 1,365 | 1,367 | 1,355 | 1,355 | 4,600 |
| 2014/08/12 | 1,364 | 1,409 | 1,353 | 1,380 | 16,000 |
| 2014/08/11 | 1,337 | 1,450 | 1,253 | 1,400 | 86,200 |
| 2014/08/08 | 1,645 | 1,645 | 1,600 | 1,607 | 9,400 |
| 2014/08/07 | 1,608 | 1,633 | 1,605 | 1,633 | 9,800 |
| 2014/08/06 | 1,627 | 1,638 | 1,551 | 1,608 | 6,700 |
| 2014/08/05 | 1,605 | 1,638 | 1,596 | 1,612 | 11,400 |
| 2014/08/04 | 1,599 | 1,600 | 1,590 | 1,599 | 5,800 |
| 2014/08/01 | 1,513 | 1,599 | 1,513 | 1,599 | 9,100 |
| 2014/07/31 | 1,565 | 1,565 | 1,538 | 1,553 | 8,300 |
| 2014/07/30 | 1,588 | 1,608 | 1,548 | 1,564 | 17,900 |
| 2014/07/29 | 1,604 | 1,650 | 1,551 | 1,586 | 51,500 |
| 2014/07/28 | 1,489 | 1,495 | 1,480 | 1,494 | 2,400 |
| 2014/07/25 | 1,480 | 1,493 | 1,459 | 1,459 | 4,300 |
| 2014/07/24 | 1,483 | 1,483 | 1,459 | 1,480 | 1,000 |
| 2014/07/23 | 1,450 | 1,486 | 1,449 | 1,483 | 1,800 |
| 2014/07/22 | 1,452 | 1,455 | 1,440 | 1,446 | 2,800 |
| 2014/07/18 | 1,473 | 1,481 | 1,444 | 1,449 | 4,600 |
| 2014/07/17 | 1,485 | 1,485 | 1,472 | 1,473 | 1,500 |
| 2014/07/16 | 1,477 | 1,500 | 1,476 | 1,478 | 3,300 |
| 2014/07/15 | 1,441 | 1,467 | 1,441 | 1,467 | 2,200 |
| 2014/07/14 | 1,434 | 1,450 | 1,434 | 1,450 | 2,400 |
| 2014/07/11 | 1,441 | 1,468 | 1,431 | 1,444 | 2,300 |
| 2014/07/10 | 1,483 | 1,485 | 1,450 | 1,450 | 4,600 |
| 2014/07/09 | 1,519 | 1,519 | 1,490 | 1,500 | 3,800 |
| 2014/07/08 | 1,517 | 1,524 | 1,510 | 1,520 | 2,200 |
| 2014/07/07 | 1,497 | 1,500 | 1,497 | 1,500 | 1,400 |
| 2014/07/04 | 1,508 | 1,508 | 1,491 | 1,504 | 1,000 |
| 2014/07/03 | 1,461 | 1,508 | 1,450 | 1,508 | 11,000 |
| 2014/07/02 | 1,481 | 1,481 | 1,454 | 1,456 | 10,200 |
| 2014/07/01 | 1,509 | 1,509 | 1,450 | 1,469 | 10,600 |
| 2014/06/30 | 1,524 | 1,524 | 1,425 | 1,500 | 22,700 |
| 2014/06/27 | 1,609 | 1,610 | 1,571 | 1,580 | 2,400 |
| 2014/06/26 | 1,573 | 1,613 | 1,568 | 1,613 | 4,600 |
| 2014/06/25 | 1,600 | 1,630 | 1,595 | 1,624 | 4,900 |
| 2014/06/24 | 1,650 | 1,650 | 1,541 | 1,600 | 13,900 |
| 2014/06/23 | 1,599 | 1,615 | 1,541 | 1,614 | 26,700 |
| 2014/06/20 | 1,570 | 1,579 | 1,541 | 1,559 | 9,000 |
| 2014/06/19 | 1,534 | 1,560 | 1,534 | 1,541 | 2,600 |
| 2014/06/18 | 1,568 | 1,580 | 1,525 | 1,540 | 6,200 |
| 2014/06/17 | 1,557 | 1,557 | 1,513 | 1,550 | 6,400 |
| 2014/06/16 | 1,548 | 1,550 | 1,510 | 1,550 | 10,100 |
| 2014/06/13 | 1,487 | 1,525 | 1,475 | 1,519 | 15,000 |
| 2014/06/12 | 1,468 | 1,483 | 1,441 | 1,477 | 13,100 |
| 2014/06/11 | 1,466 | 1,466 | 1,441 | 1,444 | 1,600 |
| 2014/06/10 | 1,460 | 1,480 | 1,435 | 1,466 | 8,700 |
| 2014/06/09 | 1,430 | 1,464 | 1,430 | 1,464 | 6,600 |
| 2014/06/06 | 1,430 | 1,430 | 1,418 | 1,425 | 3,800 |
| 2014/06/05 | 1,404 | 1,440 | 1,404 | 1,438 | 14,800 |
| 2014/06/04 | 1,405 | 1,446 | 1,381 | 1,405 | 9,800 |
| 2014/06/03 | 1,384 | 1,405 | 1,360 | 1,405 | 7,500 |
| 2014/06/02 | 1,330 | 1,375 | 1,330 | 1,375 | 23,700 |
| 2014/05/30 | 1,328 | 1,338 | 1,326 | 1,338 | 4,400 |
| 2014/05/29 | 1,350 | 1,355 | 1,328 | 1,328 | 9,300 |
| 2014/05/28 | 1,338 | 1,356 | 1,337 | 1,350 | 3,700 |
| 2014/05/27 | 1,353 | 1,355 | 1,339 | 1,350 | 4,600 |
| 2014/05/26 | 1,352 | 1,352 | 1,322 | 1,339 | 2,600 |
| 2014/05/23 | 1,349 | 1,353 | 1,317 | 1,322 | 7,400 |
| 2014/05/22 | 1,343 | 1,343 | 1,310 | 1,339 | 3,800 |
| 2014/05/21 | 1,278 | 1,308 | 1,278 | 1,300 | 4,200 |
| 2014/05/20 | 1,263 | 1,279 | 1,258 | 1,278 | 4,400 |
| 2014/05/19 | 1,312 | 1,319 | 1,260 | 1,263 | 4,300 |
| 2014/05/16 | 1,280 | 1,300 | 1,280 | 1,300 | 3,700 |
| 2014/05/15 | 1,302 | 1,306 | 1,295 | 1,300 | 5,100 |
| 2014/05/14 | 1,333 | 1,335 | 1,304 | 1,325 | 5,700 |
| 2014/05/13 | 1,349 | 1,360 | 1,290 | 1,330 | 13,400 |
| 2014/05/12 | 1,382 | 1,386 | 1,326 | 1,350 | 12,900 |
| 2014/05/09 | 1,328 | 1,348 | 1,321 | 1,322 | 5,000 |
| 2014/05/08 | 1,317 | 1,325 | 1,311 | 1,318 | 4,300 |
| 2014/05/07 | 1,300 | 1,314 | 1,285 | 1,306 | 2,700 |
| 2014/05/02 | 1,318 | 1,319 | 1,305 | 1,311 | 2,600 |
| 2014/05/01 | 1,315 | 1,315 | 1,308 | 1,310 | 1,300 |
| 2014/04/30 | 1,313 | 1,325 | 1,302 | 1,305 | 10,700 |
| 2014/04/28 | 1,336 | 1,336 | 1,313 | 1,313 | 2,400 |
| 2014/04/25 | 1,339 | 1,341 | 1,310 | 1,328 | 4,600 |
| 2014/04/24 | 1,335 | 1,335 | 1,310 | 1,333 | 3,100 |
| 2014/04/23 | 1,369 | 1,369 | 1,292 | 1,335 | 9,800 |
| 2014/04/22 | 1,487 | 1,487 | 1,333 | 1,340 | 55,300 |
| 2014/04/21 | 1,248 | 1,267 | 1,248 | 1,267 | 2,200 |
| 2014/04/18 | 1,268 | 1,268 | 1,220 | 1,248 | 700 |
| 2014/04/17 | 1,240 | 1,270 | 1,230 | 1,241 | 1,800 |
| 2014/04/16 | 1,190 | 1,230 | 1,190 | 1,230 | 6,200 |
| 2014/04/15 | 1,192 | 1,220 | 1,173 | 1,219 | 3,300 |
| 2014/04/14 | 1,210 | 1,230 | 1,200 | 1,228 | 3,200 |
| 2014/04/11 | 1,202 | 1,230 | 1,200 | 1,210 | 4,000 |
| 2014/04/10 | 1,270 | 1,270 | 1,226 | 1,255 | 2,900 |
| 2014/04/09 | 1,254 | 1,270 | 1,253 | 1,253 | 4,400 |
| 2014/04/08 | 1,240 | 1,314 | 1,240 | 1,253 | 5,200 |
| 2014/04/07 | 1,228 | 1,269 | 1,228 | 1,268 | 7,600 |
| 2014/04/04 | 1,325 | 1,325 | 1,273 | 1,288 | 5,900 |
| 2014/04/03 | 1,334 | 1,334 | 1,300 | 1,318 | 2,900 |
| 2014/04/02 | 1,291 | 1,320 | 1,281 | 1,296 | 3,900 |
| 2014/04/01 | 1,301 | 1,301 | 1,294 | 1,300 | 1,600 |
| 2014/03/31 | 1,319 | 1,332 | 1,300 | 1,320 | 2,500 |
| 2014/03/28 | 1,295 | 1,295 | 1,265 | 1,292 | 500 |
| 2014/03/27 | 1,250 | 1,288 | 1,171 | 1,282 | 5,300 |
| 2014/03/26 | 1,320 | 1,320 | 1,265 | 1,280 | 3,700 |
| 2014/03/25 | 1,340 | 1,340 | 1,273 | 1,290 | 6,300 |
| 2014/03/24 | 1,330 | 1,330 | 1,290 | 1,315 | 6,900 |
| 2014/03/20 | 1,358 | 1,358 | 1,270 | 1,300 | 33,900 |
| 2014/03/19 | 1,240 | 1,357 | 1,240 | 1,357 | 31,900 |
| 2014/03/18 | 1,210 | 1,250 | 1,210 | 1,240 | 4,200 |
| 2014/03/17 | 1,220 | 1,220 | 1,160 | 1,205 | 2,800 |
| 2014/03/14 | 1,215 | 1,234 | 1,202 | 1,220 | 4,100 |
| 2014/03/13 | 1,230 | 1,249 | 1,220 | 1,249 | 1,800 |
| 2014/03/12 | 1,250 | 1,260 | 1,245 | 1,254 | 3,500 |
| 2014/03/11 | 1,241 | 1,257 | 1,231 | 1,257 | 6,400 |
| 2014/03/10 | 1,254 | 1,254 | 1,230 | 1,233 | 900 |
| 2014/03/07 | 1,236 | 1,245 | 1,228 | 1,235 | 6,400 |
| 2014/03/06 | 1,220 | 1,250 | 1,220 | 1,230 | 4,400 |
| 2014/03/05 | 1,257 | 1,257 | 1,211 | 1,220 | 3,100 |
| 2014/03/04 | 1,251 | 1,251 | 1,211 | 1,211 | 3,400 |
| 2014/03/03 | 1,217 | 1,255 | 1,217 | 1,218 | 6,100 |
| 2014/02/28 | 1,226 | 1,239 | 1,217 | 1,217 | 3,600 |
| 2014/02/27 | 1,225 | 1,247 | 1,187 | 1,220 | 10,000 |
| 2014/02/26 | 1,158 | 1,231 | 1,158 | 1,217 | 18,700 |
| 2014/02/25 | 1,221 | 1,231 | 1,218 | 1,218 | 4,900 |
| 2014/02/24 | 1,180 | 1,191 | 1,175 | 1,191 | 6,900 |
| 2014/02/21 | 1,161 | 1,188 | 1,160 | 1,180 | 2,900 |
| 2014/02/20 | 1,150 | 1,180 | 1,150 | 1,160 | 2,200 |
| 2014/02/19 | 1,160 | 1,188 | 1,160 | 1,180 | 4,800 |
| 2014/02/18 | 1,178 | 1,178 | 1,140 | 1,168 | 8,100 |
| 2014/02/17 | 1,180 | 1,188 | 1,109 | 1,158 | 11,600 |
| 2014/02/14 | 1,220 | 1,220 | 1,110 | 1,179 | 18,000 |
| 2014/02/13 | 1,266 | 1,280 | 1,202 | 1,204 | 12,700 |
| 2014/02/12 | 1,275 | 1,305 | 1,266 | 1,286 | 18,000 |
| 2014/02/10 | 1,225 | 1,347 | 1,195 | 1,305 | 40,500 |
| 2014/02/07 | 1,151 | 1,231 | 1,151 | 1,227 | 15,900 |
| 2014/02/06 | 1,075 | 1,178 | 1,060 | 1,130 | 9,600 |
| 2014/02/05 | 1,085 | 1,100 | 1,001 | 1,052 | 27,600 |
| 2014/02/04 | 1,021 | 1,070 | 966 | 1,040 | 57,700 |
| 2014/02/03 | 1,280 | 1,280 | 1,173 | 1,178 | 28,300 |
| 2014/01/31 | 1,308 | 1,321 | 1,270 | 1,290 | 9,900 |
| 2014/01/30 | 1,329 | 1,329 | 1,280 | 1,290 | 11,500 |
| 2014/01/29 | 1,291 | 1,338 | 1,291 | 1,338 | 8,000 |
| 2014/01/28 | 1,322 | 1,330 | 1,280 | 1,298 | 25,300 |
| 2014/01/27 | 1,380 | 1,381 | 1,312 | 1,316 | 43,100 |
| 2014/01/24 | 1,440 | 1,450 | 1,406 | 1,447 | 13,600 |
| 2014/01/23 | 1,513 | 1,540 | 1,461 | 1,462 | 32,600 |
| 2014/01/22 | 1,457 | 1,483 | 1,427 | 1,483 | 28,600 |
| 2014/01/21 | 1,420 | 1,470 | 1,410 | 1,470 | 13,500 |
| 2014/01/20 | 1,394 | 1,420 | 1,394 | 1,416 | 7,700 |
| 2014/01/17 | 1,434 | 1,434 | 1,391 | 1,399 | 21,000 |
| 2014/01/16 | 1,430 | 1,446 | 1,421 | 1,422 | 12,900 |
| 2014/01/15 | 1,473 | 1,473 | 1,430 | 1,449 | 15,400 |
| 2014/01/14 | 1,463 | 1,478 | 1,440 | 1,455 | 21,000 |
| 2014/01/10 | 1,452 | 1,480 | 1,451 | 1,480 | 18,100 |
| 2014/01/09 | 1,531 | 1,544 | 1,451 | 1,480 | 21,600 |
| 2014/01/08 | 1,455 | 1,586 | 1,422 | 1,510 | 31,900 |
| 2014/01/07 | 1,407 | 1,443 | 1,400 | 1,425 | 21,000 |
| 2014/01/06 | 1,480 | 1,487 | 1,420 | 1,422 | 19,000 |