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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2015/12/29 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2015/12/28 | 1,521 | 1,521 | 1,521 | 1,521 | 600 |
| 2015/12/25 | 1,491 | 1,492 | 1,459 | 1,479 | 3,400 |
| 2015/12/24 | 1,537 | 1,537 | 1,461 | 1,461 | 1,300 |
| 2015/12/22 | 1,548 | 1,548 | 1,510 | 1,537 | 500 |
| 2015/12/21 | 1,518 | 1,518 | 1,518 | 1,518 | 100 |
| 2015/12/18 | 1,537 | 1,537 | 1,509 | 1,518 | 400 |
| 2015/12/17 | 1,510 | 1,547 | 1,495 | 1,509 | 2,700 |
| 2015/12/16 | 1,509 | 1,509 | 1,509 | 1,509 | 300 |
| 2015/12/15 | 1,528 | 1,528 | 1,510 | 1,510 | 300 |
| 2015/12/14 | 1,500 | 1,500 | 1,497 | 1,499 | 400 |
| 2015/12/11 | 1,530 | 1,530 | 1,510 | 1,510 | 600 |
| 2015/12/10 | 1,550 | 1,550 | 1,515 | 1,519 | 2,000 |
| 2015/12/09 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2015/12/08 | 1,550 | 1,550 | 1,545 | 1,545 | 300 |
| 2015/12/07 | 1,522 | 1,574 | 1,522 | 1,574 | 700 |
| 2015/12/04 | 1,556 | 1,556 | 1,552 | 1,552 | 300 |
| 2015/12/03 | 1,588 | 1,610 | 1,580 | 1,580 | 1,400 |
| 2015/12/02 | 1,562 | 1,590 | 1,550 | 1,572 | 1,200 |
| 2015/12/01 | 1,600 | 1,600 | 1,583 | 1,585 | 1,100 |
| 2015/11/30 | 1,610 | 1,636 | 1,605 | 1,609 | 2,900 |
| 2015/11/27 | 1,649 | 1,649 | 1,606 | 1,607 | 1,500 |
| 2015/11/26 | 1,691 | 1,692 | 1,625 | 1,649 | 4,300 |
| 2015/11/25 | 1,650 | 1,650 | 1,602 | 1,602 | 3,800 |
| 2015/11/24 | 1,604 | 1,607 | 1,600 | 1,600 | 2,400 |
| 2015/11/20 | 1,571 | 1,650 | 1,570 | 1,600 | 7,100 |
| 2015/11/19 | 1,564 | 1,624 | 1,564 | 1,600 | 10,000 |
| 2015/11/18 | 1,536 | 1,537 | 1,524 | 1,524 | 700 |
| 2015/11/17 | 1,560 | 1,600 | 1,524 | 1,524 | 1,900 |
| 2015/11/16 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2015/11/13 | 1,610 | 1,610 | 1,580 | 1,580 | 400 |
| 2015/11/12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,900 |
| 2015/11/11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 |
| 2015/11/10 | 1,615 | 1,638 | 1,550 | 1,600 | 4,100 |
| 2015/11/09 | 1,620 | 1,620 | 1,530 | 1,575 | 6,700 |
| 2015/11/06 | 1,468 | 1,498 | 1,450 | 1,472 | 600 |
| 2015/11/05 | 1,475 | 1,475 | 1,475 | 1,475 | 200 |
| 2015/11/04 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2015/11/02 | 1,488 | 1,500 | 1,466 | 1,475 | 1,500 |
| 2015/10/30 | 1,503 | 1,543 | 1,503 | 1,506 | 1,000 |
| 2015/10/29 | 1,500 | 1,539 | 1,500 | 1,539 | 700 |
| 2015/10/28 | 1,510 | 1,519 | 1,510 | 1,519 | 300 |
| 2015/10/27 | 1,553 | 1,553 | 1,512 | 1,512 | 600 |
| 2015/10/26 | 1,575 | 1,580 | 1,513 | 1,513 | 1,800 |
| 2015/10/23 | 1,600 | 1,602 | 1,500 | 1,600 | 11,300 |
| 2015/10/22 | 1,546 | 1,548 | 1,451 | 1,500 | 2,400 |
| 2015/10/21 | 1,528 | 1,530 | 1,520 | 1,520 | 1,000 |
| 2015/10/20 | 1,439 | 1,440 | 1,439 | 1,440 | 600 |
| 2015/10/15 | 1,420 | 1,447 | 1,401 | 1,439 | 1,100 |
| 2015/10/13 | 1,400 | 1,450 | 1,400 | 1,450 | 1,700 |
| 2015/10/08 | 1,410 | 1,500 | 1,410 | 1,500 | 600 |
| 2015/10/05 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
| 2015/10/02 | 1,354 | 1,368 | 1,350 | 1,350 | 1,300 |
| 2015/10/01 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2015/09/30 | 1,385 | 1,410 | 1,353 | 1,378 | 800 |
| 2015/09/29 | 1,440 | 1,440 | 1,385 | 1,385 | 300 |
| 2015/09/28 | 1,450 | 1,450 | 1,440 | 1,440 | 700 |
| 2015/09/25 | 1,448 | 1,450 | 1,444 | 1,444 | 2,200 |
| 2015/09/24 | 1,442 | 1,442 | 1,396 | 1,426 | 600 |
| 2015/09/18 | 1,435 | 1,449 | 1,435 | 1,441 | 800 |
| 2015/09/17 | 1,410 | 1,413 | 1,380 | 1,405 | 1,000 |
| 2015/09/16 | 1,410 | 1,410 | 1,384 | 1,384 | 500 |
| 2015/09/15 | 1,373 | 1,419 | 1,373 | 1,419 | 1,300 |
| 2015/09/14 | 1,380 | 1,420 | 1,380 | 1,420 | 500 |
| 2015/09/11 | 1,363 | 1,390 | 1,362 | 1,362 | 2,500 |
| 2015/09/10 | 1,420 | 1,420 | 1,380 | 1,398 | 6,400 |
| 2015/09/09 | 1,435 | 1,479 | 1,435 | 1,479 | 1,000 |
| 2015/09/08 | 1,490 | 1,490 | 1,435 | 1,435 | 200 |
| 2015/09/04 | 1,437 | 1,500 | 1,437 | 1,500 | 300 |
| 2015/09/03 | 1,465 | 1,465 | 1,437 | 1,437 | 400 |
| 2015/09/02 | 1,470 | 1,500 | 1,433 | 1,435 | 6,500 |
| 2015/09/01 | 1,588 | 1,600 | 1,500 | 1,510 | 2,900 |
| 2015/08/31 | 1,548 | 1,548 | 1,548 | 1,548 | 400 |
| 2015/08/28 | 1,455 | 1,548 | 1,455 | 1,548 | 500 |
| 2015/08/27 | 1,479 | 1,479 | 1,433 | 1,438 | 600 |
| 2015/08/26 | 1,371 | 1,474 | 1,371 | 1,445 | 1,900 |
| 2015/08/25 | 1,315 | 1,459 | 1,255 | 1,401 | 6,000 |
| 2015/08/24 | 1,530 | 1,570 | 1,465 | 1,465 | 2,900 |
| 2015/08/21 | 1,583 | 1,600 | 1,540 | 1,574 | 6,000 |
| 2015/08/20 | 1,600 | 1,600 | 1,572 | 1,600 | 2,600 |
| 2015/08/19 | 1,609 | 1,609 | 1,560 | 1,600 | 2,200 |
| 2015/08/18 | 1,600 | 1,620 | 1,519 | 1,609 | 6,500 |
| 2015/08/17 | 1,500 | 1,525 | 1,500 | 1,520 | 1,000 |
| 2015/08/14 | 1,543 | 1,543 | 1,503 | 1,503 | 300 |
| 2015/08/12 | 1,505 | 1,545 | 1,502 | 1,503 | 1,300 |
| 2015/08/11 | 1,537 | 1,560 | 1,520 | 1,522 | 2,400 |
| 2015/08/10 | 1,490 | 1,550 | 1,490 | 1,548 | 1,700 |
| 2015/08/06 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2015/08/05 | 1,481 | 1,561 | 1,481 | 1,561 | 800 |
| 2015/08/03 | 1,580 | 1,580 | 1,521 | 1,521 | 1,400 |
| 2015/07/30 | 1,550 | 1,550 | 1,502 | 1,540 | 1,200 |
| 2015/07/28 | 1,525 | 1,550 | 1,470 | 1,550 | 5,500 |
| 2015/07/27 | 1,542 | 1,542 | 1,502 | 1,502 | 1,000 |
| 2015/07/24 | 1,500 | 1,545 | 1,500 | 1,545 | 2,800 |
| 2015/07/23 | 1,489 | 1,505 | 1,475 | 1,500 | 3,800 |
| 2015/07/22 | 1,498 | 1,502 | 1,440 | 1,479 | 8,400 |
| 2015/07/21 | 1,500 | 1,500 | 1,480 | 1,499 | 2,200 |
| 2015/07/17 | 1,500 | 1,500 | 1,480 | 1,480 | 1,600 |
| 2015/07/16 | 1,441 | 1,487 | 1,441 | 1,487 | 1,100 |
| 2015/07/15 | 1,500 | 1,500 | 1,499 | 1,499 | 300 |
| 2015/07/14 | 1,480 | 1,480 | 1,479 | 1,479 | 3,100 |
| 2015/07/10 | 1,375 | 1,400 | 1,345 | 1,400 | 1,100 |
| 2015/07/09 | 1,422 | 1,422 | 1,320 | 1,378 | 2,900 |
| 2015/07/08 | 1,535 | 1,535 | 1,410 | 1,422 | 700 |
| 2015/07/07 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2015/07/06 | 1,413 | 1,442 | 1,413 | 1,441 | 1,700 |
| 2015/07/03 | 1,464 | 1,500 | 1,434 | 1,443 | 3,900 |
| 2015/07/02 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2015/07/01 | 1,460 | 1,480 | 1,450 | 1,480 | 600 |
| 2015/06/30 | 1,475 | 1,477 | 1,457 | 1,457 | 900 |
| 2015/06/29 | 1,480 | 1,480 | 1,480 | 1,480 | 300 |
| 2015/06/26 | 1,500 | 1,500 | 1,465 | 1,490 | 1,500 |
| 2015/06/25 | 1,450 | 1,463 | 1,430 | 1,430 | 3,200 |
| 2015/06/24 | 1,450 | 1,450 | 1,425 | 1,450 | 2,000 |
| 2015/06/23 | 1,437 | 1,462 | 1,434 | 1,450 | 2,900 |
| 2015/06/22 | 1,440 | 1,442 | 1,420 | 1,438 | 1,800 |
| 2015/06/19 | 1,399 | 1,443 | 1,382 | 1,413 | 3,500 |
| 2015/06/18 | 1,399 | 1,400 | 1,382 | 1,383 | 1,800 |
| 2015/06/17 | 1,395 | 1,415 | 1,392 | 1,400 | 1,700 |
| 2015/06/16 | 1,400 | 1,451 | 1,385 | 1,400 | 3,200 |
| 2015/06/15 | 1,401 | 1,419 | 1,400 | 1,400 | 1,800 |
| 2015/06/12 | 1,400 | 1,401 | 1,400 | 1,401 | 1,100 |
| 2015/06/11 | 1,411 | 1,411 | 1,400 | 1,401 | 500 |
| 2015/06/10 | 1,461 | 1,461 | 1,411 | 1,411 | 700 |
| 2015/06/09 | 1,420 | 1,420 | 1,401 | 1,401 | 600 |
| 2015/06/08 | 1,418 | 1,431 | 1,418 | 1,430 | 1,900 |
| 2015/06/05 | 1,405 | 1,415 | 1,378 | 1,415 | 3,400 |
| 2015/06/04 | 1,416 | 1,425 | 1,412 | 1,412 | 400 |
| 2015/06/03 | 1,420 | 1,450 | 1,415 | 1,416 | 1,800 |
| 2015/06/02 | 1,450 | 1,450 | 1,406 | 1,420 | 1,900 |
| 2015/06/01 | 1,420 | 1,430 | 1,415 | 1,420 | 1,300 |
| 2015/05/29 | 1,478 | 1,478 | 1,405 | 1,405 | 2,900 |
| 2015/05/28 | 1,390 | 1,450 | 1,390 | 1,448 | 3,000 |
| 2015/05/27 | 1,482 | 1,482 | 1,365 | 1,384 | 2,800 |
| 2015/05/26 | 1,471 | 1,478 | 1,460 | 1,460 | 800 |
| 2015/05/25 | 1,440 | 1,479 | 1,439 | 1,441 | 3,000 |
| 2015/05/22 | 1,400 | 1,420 | 1,400 | 1,404 | 800 |
| 2015/05/21 | 1,401 | 1,432 | 1,388 | 1,399 | 900 |
| 2015/05/20 | 1,365 | 1,400 | 1,360 | 1,400 | 4,900 |
| 2015/05/19 | 1,350 | 1,387 | 1,350 | 1,355 | 900 |
| 2015/05/18 | 1,350 | 1,363 | 1,346 | 1,350 | 2,600 |
| 2015/05/15 | 1,334 | 1,375 | 1,331 | 1,348 | 3,700 |
| 2015/05/14 | 1,420 | 1,420 | 1,352 | 1,352 | 5,600 |
| 2015/05/13 | 1,402 | 1,432 | 1,399 | 1,400 | 7,000 |
| 2015/05/12 | 1,443 | 1,443 | 1,401 | 1,431 | 1,600 |
| 2015/05/11 | 1,570 | 1,570 | 1,457 | 1,461 | 4,600 |
| 2015/05/08 | 1,540 | 1,609 | 1,540 | 1,583 | 13,600 |
| 2015/05/07 | 1,563 | 1,563 | 1,540 | 1,540 | 200 |
| 2015/05/01 | 1,540 | 1,570 | 1,540 | 1,569 | 400 |
| 2015/04/30 | 1,554 | 1,579 | 1,540 | 1,579 | 800 |
| 2015/04/28 | 1,550 | 1,570 | 1,549 | 1,570 | 700 |
| 2015/04/27 | 1,565 | 1,579 | 1,565 | 1,579 | 500 |
| 2015/04/24 | 1,575 | 1,579 | 1,540 | 1,565 | 2,300 |
| 2015/04/23 | 1,560 | 1,560 | 1,538 | 1,545 | 600 |
| 2015/04/22 | 1,571 | 1,571 | 1,526 | 1,560 | 1,500 |
| 2015/04/21 | 1,570 | 1,570 | 1,551 | 1,570 | 1,000 |
| 2015/04/20 | 1,568 | 1,572 | 1,568 | 1,572 | 500 |
| 2015/04/17 | 1,578 | 1,578 | 1,578 | 1,578 | 900 |
| 2015/04/16 | 1,556 | 1,579 | 1,556 | 1,572 | 700 |
| 2015/04/15 | 1,580 | 1,580 | 1,555 | 1,580 | 1,200 |
| 2015/04/14 | 1,530 | 1,579 | 1,521 | 1,578 | 2,000 |
| 2015/04/13 | 1,505 | 1,579 | 1,505 | 1,530 | 2,800 |
| 2015/04/10 | 1,489 | 1,590 | 1,489 | 1,496 | 5,200 |
| 2015/04/09 | 1,490 | 1,490 | 1,463 | 1,472 | 1,700 |
| 2015/04/08 | 1,490 | 1,490 | 1,488 | 1,490 | 800 |
| 2015/04/07 | 1,490 | 1,490 | 1,490 | 1,490 | 900 |
| 2015/04/03 | 1,500 | 1,500 | 1,460 | 1,490 | 2,200 |
| 2015/04/02 | 1,480 | 1,480 | 1,480 | 1,480 | 500 |
| 2015/04/01 | 1,470 | 1,473 | 1,470 | 1,473 | 1,000 |
| 2015/03/31 | 1,490 | 1,490 | 1,438 | 1,468 | 300 |
| 2015/03/30 | 1,483 | 1,500 | 1,460 | 1,460 | 500 |
| 2015/03/27 | 1,496 | 1,496 | 1,458 | 1,470 | 500 |
| 2015/03/26 | 1,500 | 1,500 | 1,451 | 1,470 | 3,200 |
| 2015/03/25 | 1,499 | 1,520 | 1,451 | 1,465 | 14,500 |
| 2015/03/24 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 |
| 2015/03/23 | 1,405 | 1,405 | 1,400 | 1,400 | 1,800 |
| 2015/03/20 | 1,390 | 1,393 | 1,390 | 1,393 | 2,500 |
| 2015/03/19 | 1,380 | 1,391 | 1,310 | 1,391 | 7,700 |
| 2015/03/18 | 1,445 | 1,445 | 1,365 | 1,384 | 4,800 |
| 2015/03/17 | 1,450 | 1,450 | 1,450 | 1,450 | 800 |
| 2015/03/16 | 1,448 | 1,451 | 1,447 | 1,447 | 1,100 |
| 2015/03/13 | 1,470 | 1,474 | 1,470 | 1,474 | 200 |
| 2015/03/12 | 1,460 | 1,473 | 1,421 | 1,470 | 2,300 |
| 2015/03/11 | 1,480 | 1,490 | 1,480 | 1,490 | 2,100 |
| 2015/03/10 | 1,479 | 1,479 | 1,478 | 1,479 | 700 |
| 2015/03/09 | 1,470 | 1,479 | 1,430 | 1,479 | 1,400 |
| 2015/03/06 | 1,470 | 1,470 | 1,442 | 1,470 | 800 |
| 2015/03/05 | 1,470 | 1,470 | 1,470 | 1,470 | 300 |
| 2015/03/04 | 1,500 | 1,500 | 1,449 | 1,479 | 2,900 |
| 2015/03/03 | 1,480 | 1,490 | 1,479 | 1,480 | 5,900 |
| 2015/03/02 | 1,432 | 1,471 | 1,432 | 1,465 | 1,400 |
| 2015/02/27 | 1,460 | 1,460 | 1,430 | 1,430 | 300 |
| 2015/02/26 | 1,422 | 1,480 | 1,422 | 1,430 | 4,800 |
| 2015/02/25 | 1,436 | 1,470 | 1,435 | 1,470 | 4,600 |
| 2015/02/24 | 1,420 | 1,451 | 1,410 | 1,450 | 6,700 |
| 2015/02/23 | 1,386 | 1,400 | 1,381 | 1,400 | 1,500 |
| 2015/02/20 | 1,409 | 1,409 | 1,385 | 1,385 | 400 |
| 2015/02/19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2015/02/18 | 1,420 | 1,421 | 1,385 | 1,418 | 4,900 |
| 2015/02/17 | 1,400 | 1,400 | 1,370 | 1,400 | 2,400 |
| 2015/02/16 | 1,340 | 1,400 | 1,330 | 1,400 | 2,500 |
| 2015/02/13 | 1,390 | 1,390 | 1,370 | 1,370 | 1,000 |
| 2015/02/12 | 1,418 | 1,419 | 1,390 | 1,390 | 2,400 |
| 2015/02/10 | 1,419 | 1,419 | 1,381 | 1,419 | 1,400 |
| 2015/02/09 | 1,420 | 1,420 | 1,380 | 1,410 | 4,100 |
| 2015/02/06 | 1,305 | 1,350 | 1,305 | 1,350 | 2,000 |
| 2015/02/05 | 1,315 | 1,355 | 1,305 | 1,305 | 2,300 |
| 2015/02/04 | 1,330 | 1,350 | 1,320 | 1,320 | 2,700 |
| 2015/02/03 | 1,330 | 1,330 | 1,320 | 1,320 | 200 |
| 2015/02/02 | 1,363 | 1,363 | 1,360 | 1,360 | 200 |
| 2015/01/30 | 1,334 | 1,359 | 1,334 | 1,358 | 1,300 |
| 2015/01/29 | 1,339 | 1,367 | 1,339 | 1,353 | 4,000 |
| 2015/01/28 | 1,331 | 1,349 | 1,331 | 1,349 | 1,700 |
| 2015/01/27 | 1,337 | 1,345 | 1,337 | 1,345 | 500 |
| 2015/01/26 | 1,350 | 1,351 | 1,330 | 1,348 | 2,700 |
| 2015/01/23 | 1,348 | 1,351 | 1,330 | 1,330 | 2,500 |
| 2015/01/22 | 1,333 | 1,340 | 1,310 | 1,324 | 2,100 |
| 2015/01/21 | 1,285 | 1,310 | 1,285 | 1,310 | 3,200 |
| 2015/01/20 | 1,260 | 1,291 | 1,260 | 1,261 | 2,500 |
| 2015/01/19 | 1,268 | 1,276 | 1,250 | 1,276 | 800 |
| 2015/01/16 | 1,221 | 1,248 | 1,221 | 1,248 | 400 |
| 2015/01/15 | 1,250 | 1,250 | 1,247 | 1,250 | 2,200 |
| 2015/01/14 | 1,225 | 1,247 | 1,202 | 1,237 | 2,100 |
| 2015/01/13 | 1,229 | 1,265 | 1,210 | 1,255 | 3,400 |
| 2015/01/09 | 1,222 | 1,224 | 1,216 | 1,224 | 600 |
| 2015/01/08 | 1,249 | 1,249 | 1,226 | 1,245 | 500 |
| 2015/01/07 | 1,200 | 1,250 | 1,200 | 1,250 | 4,600 |
| 2015/01/06 | 1,203 | 1,205 | 1,186 | 1,200 | 2,900 |
| 2015/01/05 | 1,200 | 1,225 | 1,193 | 1,206 | 3,500 |