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 |
|---|---|---|---|---|---|
| 2017/12/29 | 881 | 882 | 880 | 881 | 5,900 |
| 2017/12/28 | 882 | 884 | 880 | 882 | 5,500 |
| 2017/12/27 | 880 | 887 | 872 | 883 | 23,600 |
| 2017/12/26 | 894 | 897 | 887 | 895 | 24,700 |
| 2017/12/25 | 899 | 899 | 890 | 893 | 32,100 |
| 2017/12/22 | 883 | 895 | 882 | 895 | 14,300 |
| 2017/12/21 | 870 | 887 | 870 | 880 | 10,600 |
| 2017/12/20 | 878 | 878 | 868 | 870 | 10,900 |
| 2017/12/19 | 870 | 882 | 867 | 877 | 13,400 |
| 2017/12/18 | 887 | 888 | 871 | 872 | 24,300 |
| 2017/12/15 | 900 | 900 | 883 | 885 | 22,200 |
| 2017/12/14 | 862 | 907 | 862 | 895 | 29,600 |
| 2017/12/13 | 866 | 866 | 860 | 860 | 12,500 |
| 2017/12/12 | 862 | 867 | 862 | 862 | 10,800 |
| 2017/12/11 | 864 | 865 | 859 | 860 | 11,800 |
| 2017/12/08 | 868 | 869 | 859 | 863 | 12,500 |
| 2017/12/07 | 854 | 874 | 854 | 866 | 18,000 |
| 2017/12/06 | 864 | 872 | 851 | 858 | 21,600 |
| 2017/12/05 | 870 | 876 | 864 | 868 | 21,300 |
| 2017/12/04 | 883 | 893 | 877 | 877 | 14,800 |
| 2017/12/01 | 904 | 904 | 875 | 883 | 19,000 |
| 2017/11/30 | 909 | 909 | 886 | 892 | 18,000 |
| 2017/11/29 | 912 | 915 | 901 | 901 | 14,500 |
| 2017/11/28 | 917 | 922 | 911 | 912 | 8,500 |
| 2017/11/27 | 932 | 933 | 916 | 922 | 5,700 |
| 2017/11/24 | 944 | 944 | 929 | 933 | 16,100 |
| 2017/11/22 | 936 | 940 | 930 | 939 | 10,000 |
| 2017/11/21 | 930 | 937 | 926 | 930 | 6,200 |
| 2017/11/20 | 934 | 943 | 920 | 930 | 9,200 |
| 2017/11/17 | 900 | 935 | 895 | 933 | 26,000 |
| 2017/11/16 | 871 | 895 | 871 | 895 | 16,200 |
| 2017/11/15 | 931 | 931 | 873 | 883 | 66,600 |
| 2017/11/14 | 971 | 1,008 | 932 | 939 | 84,800 |
| 2017/11/13 | 965 | 982 | 950 | 981 | 41,300 |
| 2017/11/10 | 961 | 970 | 960 | 970 | 15,000 |
| 2017/11/09 | 969 | 971 | 950 | 970 | 33,600 |
| 2017/11/08 | 951 | 972 | 949 | 972 | 31,700 |
| 2017/11/07 | 959 | 965 | 937 | 946 | 43,800 |
| 2017/11/06 | 965 | 968 | 931 | 944 | 12,800 |
| 2017/11/02 | 979 | 980 | 959 | 961 | 19,100 |
| 2017/11/01 | 950 | 980 | 935 | 979 | 35,000 |
| 2017/10/31 | 942 | 950 | 934 | 948 | 10,700 |
| 2017/10/30 | 944 | 953 | 935 | 950 | 28,300 |
| 2017/10/27 | 944 | 954 | 915 | 929 | 17,900 |
| 2017/10/27 | 1 -> 2.00 分割 | ||||
| 2017/10/26 | 1,909 | 1,915 | 1,890 | 1,902 | 17,300 |
| 2017/10/25 | 2,024 | 2,024 | 1,901 | 1,908 | 25,200 |
| 2017/10/24 | 1,883 | 1,937 | 1,883 | 1,929 | 17,500 |
| 2017/10/23 | 1,870 | 1,916 | 1,855 | 1,865 | 20,200 |
| 2017/10/20 | 1,932 | 1,939 | 1,820 | 1,870 | 15,800 |
| 2017/10/19 | 1,946 | 1,955 | 1,935 | 1,935 | 8,000 |
| 2017/10/18 | 1,950 | 1,960 | 1,945 | 1,948 | 8,200 |
| 2017/10/17 | 2,005 | 2,005 | 1,945 | 1,960 | 8,500 |
| 2017/10/16 | 1,960 | 2,048 | 1,958 | 1,965 | 20,200 |
| 2017/10/13 | 1,942 | 1,957 | 1,935 | 1,945 | 9,500 |
| 2017/10/12 | 1,920 | 1,949 | 1,920 | 1,943 | 11,800 |
| 2017/10/11 | 1,939 | 1,965 | 1,911 | 1,911 | 10,300 |
| 2017/10/10 | 1,936 | 1,949 | 1,916 | 1,916 | 7,300 |
| 2017/10/06 | 1,944 | 1,950 | 1,926 | 1,926 | 4,000 |
| 2017/10/05 | 1,927 | 1,965 | 1,922 | 1,954 | 11,200 |
| 2017/10/04 | 1,940 | 1,945 | 1,917 | 1,922 | 10,800 |
| 2017/10/03 | 1,931 | 1,945 | 1,915 | 1,940 | 16,100 |
| 2017/10/02 | 1,920 | 1,941 | 1,920 | 1,927 | 9,100 |
| 2017/09/29 | 1,948 | 1,959 | 1,897 | 1,916 | 7,100 |
| 2017/09/28 | 1,921 | 1,949 | 1,903 | 1,948 | 7,300 |
| 2017/09/27 | 1,890 | 1,970 | 1,890 | 1,920 | 6,900 |
| 2017/09/26 | 1,960 | 1,994 | 1,844 | 1,850 | 19,200 |
| 2017/09/25 | 2,015 | 2,043 | 1,968 | 1,970 | 21,300 |
| 2017/09/22 | 2,100 | 2,100 | 1,930 | 2,065 | 41,500 |
| 2017/09/21 | 1,968 | 2,195 | 1,950 | 2,108 | 141,600 |
| 2017/09/20 | 1,849 | 1,900 | 1,797 | 1,850 | 16,500 |
| 2017/09/19 | 1,867 | 1,888 | 1,810 | 1,848 | 23,300 |
| 2017/09/15 | 1,626 | 1,999 | 1,625 | 1,729 | 23,700 |
| 2017/09/14 | 1,622 | 1,625 | 1,601 | 1,621 | 3,200 |
| 2017/09/13 | 1,618 | 1,624 | 1,608 | 1,619 | 6,200 |
| 2017/09/12 | 1,604 | 1,620 | 1,574 | 1,619 | 6,700 |
| 2017/09/11 | 1,569 | 1,614 | 1,560 | 1,612 | 2,500 |
| 2017/09/08 | 1,599 | 1,603 | 1,527 | 1,569 | 5,700 |
| 2017/09/07 | 1,580 | 1,593 | 1,580 | 1,593 | 900 |
| 2017/09/06 | 1,581 | 1,594 | 1,538 | 1,593 | 3,700 |
| 2017/09/05 | 1,561 | 1,619 | 1,516 | 1,594 | 13,400 |
| 2017/09/04 | 1,580 | 1,597 | 1,513 | 1,561 | 8,100 |
| 2017/09/01 | 1,498 | 1,550 | 1,488 | 1,549 | 7,600 |
| 2017/08/31 | 1,500 | 1,521 | 1,475 | 1,483 | 1,800 |
| 2017/08/30 | 1,499 | 1,526 | 1,486 | 1,486 | 2,200 |
| 2017/08/29 | 1,457 | 1,499 | 1,457 | 1,499 | 4,200 |
| 2017/08/28 | 1,481 | 1,498 | 1,450 | 1,497 | 3,100 |
| 2017/08/25 | 1,536 | 1,540 | 1,460 | 1,489 | 9,300 |
| 2017/08/24 | 1,500 | 1,523 | 1,487 | 1,487 | 6,200 |
| 2017/08/23 | 1,497 | 1,500 | 1,490 | 1,499 | 1,800 |
| 2017/08/22 | 1,479 | 1,479 | 1,476 | 1,479 | 1,400 |
| 2017/08/21 | 1,480 | 1,480 | 1,464 | 1,479 | 900 |
| 2017/08/18 | 1,469 | 1,497 | 1,465 | 1,497 | 1,400 |
| 2017/08/17 | 1,461 | 1,491 | 1,461 | 1,491 | 4,500 |
| 2017/08/16 | 1,463 | 1,463 | 1,432 | 1,454 | 2,200 |
| 2017/08/15 | 1,425 | 1,448 | 1,413 | 1,448 | 3,700 |
| 2017/08/14 | 1,404 | 1,440 | 1,385 | 1,395 | 13,500 |
| 2017/08/10 | 1,441 | 1,468 | 1,410 | 1,465 | 20,200 |
| 2017/08/09 | 1,470 | 1,490 | 1,432 | 1,455 | 15,000 |
| 2017/08/08 | 1,483 | 1,550 | 1,479 | 1,550 | 13,900 |
| 2017/08/07 | 1,540 | 1,605 | 1,384 | 1,513 | 45,900 |
| 2017/08/04 | 1,609 | 1,623 | 1,594 | 1,620 | 11,000 |
| 2017/08/03 | 1,619 | 1,619 | 1,606 | 1,607 | 600 |
| 2017/08/02 | 1,614 | 1,620 | 1,601 | 1,620 | 7,800 |
| 2017/08/01 | 1,617 | 1,620 | 1,600 | 1,620 | 9,500 |
| 2017/07/31 | 1,629 | 1,629 | 1,580 | 1,591 | 5,800 |
| 2017/07/28 | 1,617 | 1,620 | 1,573 | 1,620 | 4,300 |
| 2017/07/27 | 1,569 | 1,619 | 1,559 | 1,619 | 2,800 |
| 2017/07/26 | 1,630 | 1,630 | 1,577 | 1,580 | 9,300 |
| 2017/07/25 | 1,619 | 1,638 | 1,601 | 1,629 | 19,000 |
| 2017/07/24 | 1,608 | 1,619 | 1,596 | 1,616 | 8,400 |
| 2017/07/21 | 1,599 | 1,620 | 1,592 | 1,592 | 10,300 |
| 2017/07/20 | 1,597 | 1,630 | 1,576 | 1,619 | 20,300 |
| 2017/07/19 | 1,570 | 1,594 | 1,542 | 1,593 | 5,100 |
| 2017/07/18 | 1,570 | 1,593 | 1,562 | 1,572 | 4,000 |
| 2017/07/14 | 1,569 | 1,598 | 1,551 | 1,578 | 6,900 |
| 2017/07/13 | 1,570 | 1,580 | 1,567 | 1,580 | 6,900 |
| 2017/07/12 | 1,566 | 1,566 | 1,550 | 1,565 | 1,500 |
| 2017/07/11 | 1,571 | 1,590 | 1,460 | 1,571 | 19,500 |
| 2017/07/10 | 1,588 | 1,588 | 1,580 | 1,588 | 5,900 |
| 2017/07/07 | 1,550 | 1,593 | 1,516 | 1,590 | 27,900 |
| 2017/07/06 | 1,500 | 1,540 | 1,476 | 1,524 | 17,900 |
| 2017/07/05 | 1,496 | 1,496 | 1,440 | 1,460 | 4,600 |
| 2017/07/04 | 1,424 | 1,429 | 1,412 | 1,426 | 3,400 |
| 2017/07/03 | 1,421 | 1,423 | 1,405 | 1,423 | 4,100 |
| 2017/06/30 | 1,404 | 1,449 | 1,404 | 1,430 | 10,500 |
| 2017/06/29 | 1,427 | 1,435 | 1,395 | 1,434 | 6,600 |
| 2017/06/28 | 1,399 | 1,466 | 1,385 | 1,427 | 10,300 |
| 2017/06/27 | 1,382 | 1,550 | 1,382 | 1,469 | 26,600 |
| 2017/06/26 | 1,379 | 1,415 | 1,379 | 1,401 | 10,200 |
| 2017/06/23 | 1,373 | 1,380 | 1,370 | 1,375 | 8,300 |
| 2017/06/22 | 1,359 | 1,364 | 1,358 | 1,360 | 2,100 |
| 2017/06/21 | 1,352 | 1,352 | 1,346 | 1,350 | 3,200 |
| 2017/06/20 | 1,339 | 1,339 | 1,330 | 1,338 | 2,400 |
| 2017/06/19 | 1,328 | 1,329 | 1,308 | 1,319 | 3,500 |
| 2017/06/16 | 1,339 | 1,339 | 1,311 | 1,328 | 4,100 |
| 2017/06/15 | 1,328 | 1,335 | 1,328 | 1,331 | 700 |
| 2017/06/14 | 1,328 | 1,362 | 1,300 | 1,338 | 6,800 |
| 2017/06/13 | 1,360 | 1,360 | 1,300 | 1,325 | 6,800 |
| 2017/06/12 | 1,377 | 1,377 | 1,361 | 1,361 | 2,300 |
| 2017/06/09 | 1,381 | 1,395 | 1,351 | 1,380 | 4,500 |
| 2017/06/08 | 1,400 | 1,405 | 1,380 | 1,381 | 10,900 |
| 2017/06/07 | 1,329 | 1,370 | 1,316 | 1,370 | 11,400 |
| 2017/06/06 | 1,278 | 1,345 | 1,261 | 1,345 | 11,300 |
| 2017/06/05 | 1,288 | 1,288 | 1,262 | 1,280 | 4,500 |
| 2017/06/02 | 1,294 | 1,294 | 1,270 | 1,289 | 5,400 |
| 2017/06/01 | 1,297 | 1,297 | 1,260 | 1,284 | 6,100 |
| 2017/05/31 | 1,311 | 1,329 | 1,302 | 1,302 | 4,500 |
| 2017/05/30 | 1,328 | 1,335 | 1,303 | 1,322 | 5,300 |
| 2017/05/29 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 |
| 2017/05/26 | 1,316 | 1,328 | 1,300 | 1,328 | 8,900 |
| 2017/05/25 | 1,340 | 1,345 | 1,279 | 1,316 | 10,000 |
| 2017/05/24 | 1,300 | 1,310 | 1,296 | 1,310 | 7,200 |
| 2017/05/23 | 1,274 | 1,289 | 1,272 | 1,289 | 5,300 |
| 2017/05/22 | 1,275 | 1,297 | 1,265 | 1,277 | 16,700 |
| 2017/05/19 | 1,200 | 1,239 | 1,200 | 1,228 | 12,200 |
| 2017/05/18 | 1,197 | 1,198 | 1,161 | 1,194 | 25,500 |
| 2017/05/17 | 1,171 | 1,180 | 1,160 | 1,178 | 8,800 |
| 2017/05/16 | 1,168 | 1,190 | 1,166 | 1,180 | 4,100 |
| 2017/05/15 | 1,111 | 1,165 | 1,110 | 1,160 | 8,200 |
| 2017/05/12 | 1,132 | 1,141 | 1,055 | 1,141 | 6,800 |
| 2017/05/11 | 1,140 | 1,148 | 1,125 | 1,143 | 1,500 |
| 2017/05/10 | 1,150 | 1,163 | 1,100 | 1,150 | 15,000 |
| 2017/05/09 | 1,090 | 1,150 | 1,082 | 1,144 | 31,500 |
| 2017/05/08 | 1,075 | 1,089 | 1,055 | 1,083 | 14,200 |
| 2017/05/02 | 1,053 | 1,074 | 1,050 | 1,065 | 2,200 |
| 2017/05/01 | 1,063 | 1,077 | 1,034 | 1,042 | 5,000 |
| 2017/04/28 | 1,086 | 1,109 | 1,024 | 1,080 | 13,300 |
| 2017/04/27 | 1,060 | 1,083 | 1,059 | 1,079 | 7,700 |
| 2017/04/26 | 1,071 | 1,071 | 1,030 | 1,044 | 7,200 |
| 2017/04/25 | 1,028 | 1,048 | 1,015 | 1,048 | 13,100 |
| 2017/04/24 | 1,097 | 1,109 | 1,004 | 1,007 | 26,400 |
| 2017/04/21 | 936 | 992 | 936 | 992 | 13,700 |
| 2017/04/20 | 930 | 935 | 928 | 928 | 5,700 |
| 2017/04/19 | 920 | 925 | 918 | 925 | 2,300 |
| 2017/04/18 | 913 | 920 | 902 | 920 | 1,300 |
| 2017/04/17 | 916 | 916 | 904 | 913 | 4,600 |
| 2017/04/14 | 919 | 919 | 904 | 917 | 1,100 |
| 2017/04/13 | 928 | 929 | 911 | 911 | 700 |
| 2017/04/12 | 918 | 930 | 902 | 930 | 9,400 |
| 2017/04/11 | 896 | 920 | 891 | 919 | 10,600 |
| 2017/04/10 | 915 | 919 | 910 | 919 | 7,300 |
| 2017/04/07 | 901 | 919 | 901 | 919 | 3,800 |
| 2017/04/06 | 915 | 915 | 897 | 915 | 8,000 |
| 2017/04/05 | 913 | 915 | 906 | 915 | 3,700 |
| 2017/04/04 | 905 | 907 | 897 | 905 | 5,800 |
| 2017/04/03 | 904 | 911 | 903 | 905 | 3,600 |
| 2017/03/31 | 916 | 916 | 900 | 904 | 1,200 |
| 2017/03/30 | 916 | 917 | 904 | 914 | 6,300 |
| 2017/03/29 | 918 | 918 | 910 | 916 | 6,300 |
| 2017/03/28 | 907 | 914 | 907 | 914 | 900 |
| 2017/03/27 | 918 | 918 | 906 | 916 | 3,900 |
| 2017/03/24 | 914 | 916 | 906 | 909 | 11,600 |
| 2017/03/23 | 890 | 905 | 890 | 899 | 1,500 |
| 2017/03/22 | 905 | 911 | 890 | 890 | 5,500 |
| 2017/03/21 | 873 | 907 | 873 | 905 | 8,500 |
| 2017/03/17 | 875 | 890 | 873 | 880 | 2,900 |
| 2017/03/16 | 879 | 880 | 872 | 872 | 3,600 |
| 2017/03/15 | 888 | 889 | 878 | 878 | 4,300 |
| 2017/03/14 | 889 | 889 | 880 | 885 | 7,400 |
| 2017/03/13 | 890 | 896 | 884 | 893 | 11,000 |
| 2017/03/10 | 890 | 891 | 880 | 885 | 9,800 |
| 2017/03/09 | 885 | 916 | 880 | 890 | 9,400 |
| 2017/03/08 | 890 | 891 | 877 | 885 | 15,000 |
| 2017/03/07 | 874 | 895 | 866 | 890 | 15,700 |
| 2017/03/06 | 891 | 891 | 875 | 877 | 10,900 |
| 2017/03/03 | 881 | 895 | 874 | 889 | 8,900 |
| 2017/03/02 | 895 | 896 | 870 | 896 | 14,500 |
| 2017/03/01 | 876 | 890 | 873 | 888 | 11,700 |
| 2017/02/28 | 878 | 881 | 865 | 874 | 3,800 |
| 2017/02/27 | 861 | 883 | 861 | 883 | 38,800 |
| 2017/02/24 | 874 | 878 | 866 | 866 | 13,500 |
| 2017/02/23 | 880 | 883 | 870 | 880 | 10,100 |
| 2017/02/22 | 882 | 882 | 875 | 878 | 8,700 |
| 2017/02/21 | 892 | 892 | 875 | 882 | 45,200 |
| 2017/02/20 | 887 | 887 | 871 | 874 | 12,400 |
| 2017/02/17 | 895 | 895 | 866 | 880 | 51,200 |
| 2017/02/16 | 919 | 919 | 855 | 881 | 43,200 |
| 2017/02/15 | 887 | 929 | 886 | 910 | 164,800 |
| 2017/02/14 | 932 | 934 | 907 | 909 | 26,500 |
| 2017/02/13 | 959 | 968 | 913 | 937 | 28,200 |
| 2017/02/10 | 965 | 968 | 950 | 959 | 5,900 |
| 2017/02/09 | 960 | 985 | 950 | 960 | 47,200 |
| 2017/02/08 | 948 | 948 | 935 | 945 | 1,200 |
| 2017/02/07 | 953 | 953 | 921 | 938 | 7,900 |
| 2017/02/06 | 951 | 952 | 940 | 952 | 12,200 |
| 2017/02/03 | 920 | 950 | 920 | 950 | 6,100 |
| 2017/02/02 | 950 | 960 | 943 | 943 | 3,500 |
| 2017/02/01 | 945 | 960 | 937 | 960 | 5,700 |
| 2017/01/31 | 944 | 951 | 902 | 951 | 15,100 |
| 2017/01/30 | 950 | 960 | 934 | 948 | 11,200 |
| 2017/01/27 | 948 | 952 | 948 | 952 | 3,200 |
| 2017/01/26 | 955 | 957 | 941 | 955 | 5,900 |
| 2017/01/25 | 965 | 965 | 935 | 953 | 7,700 |
| 2017/01/24 | 955 | 959 | 950 | 959 | 4,300 |
| 2017/01/23 | 956 | 956 | 941 | 951 | 1,200 |
| 2017/01/20 | 950 | 951 | 950 | 951 | 900 |
| 2017/01/19 | 946 | 950 | 944 | 950 | 5,600 |
| 2017/01/18 | 935 | 935 | 917 | 932 | 2,200 |
| 2017/01/17 | 938 | 952 | 917 | 923 | 4,300 |
| 2017/01/16 | 949 | 950 | 938 | 938 | 3,800 |
| 2017/01/13 | 948 | 950 | 930 | 936 | 6,800 |
| 2017/01/12 | 920 | 938 | 912 | 933 | 8,500 |
| 2017/01/11 | 924 | 935 | 915 | 920 | 3,900 |
| 2017/01/10 | 960 | 960 | 915 | 920 | 7,000 |
| 2017/01/06 | 950 | 950 | 923 | 938 | 5,800 |
| 2017/01/05 | 960 | 960 | 925 | 947 | 10,700 |
| 2017/01/04 | 908 | 940 | 895 | 897 | 5,600 |