アバールデータ(6918)の株価時系列情報
アバールデータ(6918)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 |
|---|---|---|---|---|---|
| 1991/12/30 | 790 | 790 | 790 | 790 | 2,000 |
| 1991/12/27 | 770 | 790 | 770 | 790 | 3,000 |
| 1991/12/18 | 700 | 700 | 695 | 695 | 12,000 |
| 1991/12/17 | 705 | 705 | 705 | 705 | 1,000 |
| 1991/12/16 | 702 | 702 | 701 | 701 | 2,000 |
| 1991/12/13 | 701 | 701 | 701 | 701 | 1,000 |
| 1991/12/12 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/12/11 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/12/10 | 700 | 700 | 700 | 700 | 13,000 |
| 1991/12/06 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/12/05 | 675 | 700 | 675 | 700 | 6,000 |
| 1991/12/03 | 718 | 718 | 700 | 700 | 2,000 |
| 1991/12/02 | 700 | 700 | 700 | 700 | 6,000 |
| 1991/11/29 | 743 | 743 | 743 | 743 | 1,000 |
| 1991/11/28 | 744 | 745 | 743 | 743 | 6,000 |
| 1991/11/27 | 753 | 753 | 743 | 743 | 2,000 |
| 1991/11/26 | 743 | 743 | 743 | 743 | 2,000 |
| 1991/11/22 | 900 | 900 | 897 | 897 | 2,000 |
| 1991/11/19 | 932 | 932 | 932 | 932 | 1,000 |
| 1991/11/18 | 980 | 980 | 950 | 950 | 2,000 |
| 1991/11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1991/11/01 | 1,100 | 1,150 | 1,100 | 1,150 | 9,000 |
| 1991/10/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1991/10/28 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 |
| 1991/10/24 | 0 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/10/22 | 0 | 1,150 | 1,100 | 1,150 | 4,000 |
| 1991/10/21 | 0 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1991/10/18 | 0 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1991/10/17 | 0 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/10/16 | 0 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1991/10/15 | 0 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1991/10/14 | 0 | 1,190 | 1,150 | 1,150 | 3,000 |
| 1991/10/11 | 0 | 1,200 | 1,150 | 1,160 | 5,000 |
| 1991/10/09 | 0 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1991/10/08 | 0 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/10/07 | 0 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1991/10/03 | 0 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1991/10/02 | 0 | 1,350 | 1,300 | 1,350 | 5,000 |
| 1991/10/01 | 0 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1991/09/30 | 0 | 1,380 | 1,350 | 1,350 | 10,000 |
| 1991/09/27 | 0 | 1,450 | 1,370 | 1,370 | 7,000 |
| 1991/09/26 | 0 | 1,390 | 1,250 | 1,350 | 28,000 |
| 1991/09/25 | 0 | 1,200 | 1,100 | 1,200 | 21,000 |
| 1991/09/24 | 0 | 1,150 | 1,070 | 1,120 | 5,000 |
| 1991/09/20 | 0 | 1,010 | 950 | 1,010 | 16,000 |
| 1991/09/19 | 0 | 920 | 911 | 920 | 3,000 |
| 1991/09/18 | 0 | 900 | 850 | 900 | 16,000 |
| 1991/09/17 | 0 | 999 | 900 | 900 | 13,000 |
| 1991/09/13 | 0 | 1,140 | 1,000 | 1,000 | 8,000 |
| 1991/09/12 | 0 | 1,250 | 1,150 | 1,200 | 7,000 |
| 1991/09/11 | 0 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1991/09/10 | 0 | 1,300 | 1,280 | 1,300 | 2,000 |
| 1991/09/09 | 0 | 1,300 | 1,280 | 1,300 | 2,000 |
| 1991/09/06 | 0 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1991/09/04 | 0 | 1,350 | 1,300 | 1,300 | 3,000 |
| 1991/09/03 | 0 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/09/02 | 0 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1991/08/30 | 0 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/08/29 | 0 | 1,400 | 1,350 | 1,400 | 4,000 |
| 1991/08/28 | 0 | 1,400 | 1,390 | 1,390 | 5,000 |
| 1991/08/27 | 0 | 1,430 | 1,400 | 1,400 | 2,000 |
| 1991/08/23 | 0 | 1,500 | 1,380 | 1,500 | 4,000 |
| 1991/08/22 | 0 | 1,420 | 1,400 | 1,400 | 23,000 |
| 1991/08/21 | 0 | 1,400 | 1,380 | 1,400 | 8,000 |
| 1991/08/20 | 0 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1991/08/19 | 0 | 1,500 | 1,490 | 1,490 | 2,000 |
| 1991/08/16 | 0 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1991/08/15 | 0 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1991/08/14 | 0 | 1,590 | 1,570 | 1,570 | 2,000 |
| 1991/08/13 | 0 | 1,590 | 1,560 | 1,560 | 2,000 |
| 1991/08/12 | 0 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1991/08/09 | 0 | 1,670 | 1,610 | 1,610 | 5,000 |
| 1991/08/07 | 0 | 1,900 | 1,850 | 1,850 | 7,000 |
| 1991/08/06 | 0 | 1,900 | 1,900 | 1,900 | 7,000 |
| 1991/08/05 | 0 | 1,940 | 1,850 | 1,850 | 4,000 |
| 1991/08/02 | 0 | 1,940 | 1,900 | 1,940 | 7,000 |
| 1991/08/01 | 0 | 1,920 | 1,900 | 1,900 | 7,000 |
| 1991/07/31 | 0 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1991/07/30 | 0 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1991/07/29 | 0 | 1,950 | 1,900 | 1,950 | 7,000 |
| 1991/07/26 | 0 | 1,950 | 1,930 | 1,950 | 15,000 |
| 1991/07/26 | 1 -> 1.10 分割 | ||||
| 1991/07/25 | 0 | 2,070 | 2,040 | 2,070 | 16,000 |
| 1991/07/24 | 0 | 2,080 | 2,050 | 2,050 | 18,000 |
| 1991/07/23 | 0 | 2,080 | 2,080 | 2,080 | 5,000 |
| 1991/07/22 | 0 | 2,200 | 2,150 | 2,200 | 4,000 |
| 1991/07/19 | 0 | 2,210 | 2,200 | 2,200 | 6,000 |
| 1991/07/18 | 0 | 2,300 | 2,250 | 2,250 | 2,000 |
| 1991/07/17 | 0 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1991/07/16 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/07/15 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/07/12 | 0 | 2,530 | 2,500 | 2,500 | 3,000 |
| 1991/07/11 | 0 | 2,500 | 2,360 | 2,500 | 8,000 |
| 1991/07/10 | 0 | 2,390 | 2,260 | 2,390 | 4,000 |
| 1991/07/09 | 0 | 2,190 | 2,010 | 2,050 | 9,000 |
| 1991/07/08 | 0 | 2,550 | 2,070 | 2,070 | 7,000 |
| 1991/07/05 | 0 | 2,470 | 2,430 | 2,470 | 2,000 |
| 1991/07/04 | 0 | 2,490 | 2,480 | 2,480 | 2,000 |
| 1991/07/03 | 0 | 2,600 | 2,500 | 2,500 | 8,000 |
| 1991/07/02 | 0 | 2,730 | 2,650 | 2,730 | 5,000 |
| 1991/07/01 | 0 | 2,770 | 2,700 | 2,750 | 10,000 |
| 1991/06/28 | 0 | 2,650 | 2,510 | 2,650 | 10,000 |
| 1991/06/27 | 0 | 2,790 | 2,650 | 2,670 | 11,000 |
| 1991/06/26 | 0 | 2,760 | 2,460 | 2,760 | 26,000 |
| 1991/06/25 | 0 | 2,360 | 2,330 | 2,360 | 4,000 |
| 1991/06/24 | 0 | 2,450 | 2,320 | 2,320 | 13,000 |
| 1991/06/21 | 0 | 2,500 | 2,400 | 2,400 | 8,000 |
| 1991/06/20 | 0 | 2,510 | 2,490 | 2,500 | 8,000 |
| 1991/06/19 | 0 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1991/06/18 | 0 | 2,690 | 2,620 | 2,620 | 4,000 |
| 1991/06/17 | 0 | 2,700 | 2,670 | 2,700 | 3,000 |
| 1991/06/14 | 0 | 2,700 | 2,610 | 2,680 | 5,000 |
| 1991/06/13 | 0 | 2,730 | 2,610 | 2,610 | 9,000 |
| 1991/06/12 | 0 | 2,760 | 2,720 | 2,760 | 6,000 |
| 1991/06/11 | 0 | 2,720 | 2,700 | 2,720 | 3,000 |
| 1991/06/10 | 0 | 2,820 | 2,720 | 2,720 | 6,000 |
| 1991/06/07 | 0 | 2,840 | 2,800 | 2,800 | 13,000 |
| 1991/06/06 | 0 | 2,890 | 2,750 | 2,750 | 39,000 |
| 1991/06/05 | 0 | 2,800 | 2,700 | 2,700 | 15,000 |
| 1991/06/04 | 0 | 2,800 | 2,700 | 2,800 | 9,000 |
| 1991/06/03 | 0 | 2,750 | 2,670 | 2,710 | 4,000 |
| 1991/05/31 | 0 | 2,830 | 2,670 | 2,670 | 14,000 |
| 1991/05/30 | 0 | 2,810 | 2,710 | 2,800 | 13,000 |
| 1991/05/29 | 0 | 2,510 | 2,300 | 2,510 | 18,000 |
| 1991/05/28 | 0 | 2,400 | 2,300 | 2,300 | 5,000 |
| 1991/05/27 | 0 | 2,570 | 2,540 | 2,540 | 6,000 |
| 1991/05/24 | 0 | 2,560 | 2,550 | 2,550 | 4,000 |
| 1991/05/23 | 0 | 2,650 | 2,650 | 2,650 | 3,000 |
| 1991/05/22 | 0 | 2,700 | 2,600 | 2,650 | 3,000 |
| 1991/05/21 | 0 | 2,700 | 2,610 | 2,700 | 5,000 |
| 1991/05/20 | 0 | 2,730 | 2,680 | 2,680 | 4,000 |
| 1991/05/17 | 0 | 2,780 | 2,700 | 2,700 | 5,000 |
| 1991/05/16 | 0 | 2,780 | 2,710 | 2,780 | 3,000 |
| 1991/05/15 | 0 | 2,800 | 2,660 | 2,700 | 13,000 |
| 1991/05/14 | 0 | 2,700 | 2,660 | 2,660 | 7,000 |
| 1991/05/13 | 0 | 2,800 | 2,750 | 2,750 | 11,000 |
| 1991/05/10 | 0 | 2,900 | 2,800 | 2,800 | 33,000 |
| 1991/05/09 | 0 | 3,110 | 2,990 | 3,000 | 61,000 |
| 1991/05/08 | 0 | 3,200 | 3,050 | 3,100 | 43,000 |
| 1991/05/07 | 0 | 3,100 | 2,900 | 3,100 | 44,000 |
| 1991/05/02 | 0 | 3,000 | 2,850 | 2,850 | 14,000 |
| 1991/05/01 | 0 | 3,040 | 2,880 | 3,000 | 18,000 |
| 1991/04/30 | 0 | 3,090 | 3,040 | 3,040 | 7,000 |
| 1991/04/26 | 0 | 3,150 | 3,000 | 3,090 | 38,000 |
| 1991/04/25 | 0 | 3,150 | 3,000 | 3,100 | 33,000 |
| 1991/04/24 | 0 | 3,100 | 2,990 | 3,100 | 20,000 |
| 1991/04/23 | 0 | 3,100 | 2,990 | 3,000 | 15,000 |
| 1991/04/22 | 0 | 3,200 | 3,080 | 3,100 | 20,000 |
| 1991/04/19 | 0 | 3,180 | 3,000 | 3,180 | 64,000 |
| 1991/04/18 | 0 | 3,070 | 2,810 | 3,000 | 58,000 |
| 1991/04/17 | 0 | 3,000 | 2,800 | 2,800 | 74,000 |
| 1991/04/16 | 0 | 3,200 | 2,900 | 3,100 | 45,000 |
| 1991/04/15 | 0 | 3,290 | 3,000 | 3,200 | 64,000 |
| 1991/04/12 | 0 | 3,400 | 3,000 | 3,000 | 166,000 |
| 1991/04/11 | 0 | 3,550 | 3,250 | 3,350 | 200,000 |
| 1991/04/10 | 0 | 3,230 | 3,100 | 3,210 | 97,000 |
| 1991/04/09 | 0 | 3,300 | 2,900 | 3,250 | 235,000 |
| 1991/04/08 | 0 | 2,940 | 2,880 | 2,930 | 64,000 |
| 1991/04/05 | 0 | 2,950 | 2,890 | 2,900 | 119,000 |
| 1991/04/04 | 0 | 2,900 | 2,700 | 2,900 | 93,000 |
| 1991/04/03 | 0 | 2,790 | 2,700 | 2,750 | 38,000 |
| 1991/04/02 | 0 | 2,890 | 2,720 | 2,800 | 117,000 |
| 1991/04/01 | 0 | 2,940 | 2,680 | 2,800 | 137,000 |
| 1991/03/29 | 0 | 2,860 | 2,530 | 2,860 | 419,000 |
| 1991/03/28 | 0 | 2,480 | 2,150 | 2,460 | 258,000 |
| 1991/03/27 | 0 | 2,150 | 2,000 | 2,150 | 35,000 |
| 1991/03/26 | 0 | 1,980 | 1,910 | 1,920 | 14,000 |
| 1991/03/25 | 0 | 1,900 | 1,850 | 1,850 | 5,000 |
| 1991/03/22 | 0 | 1,900 | 1,850 | 1,900 | 4,000 |
| 1991/03/20 | 0 | 1,850 | 1,820 | 1,850 | 12,000 |
| 1991/03/19 | 0 | 1,950 | 1,900 | 1,900 | 13,000 |
| 1991/03/18 | 0 | 2,000 | 2,000 | 2,000 | 7,000 |
| 1991/03/15 | 0 | 2,100 | 2,080 | 2,090 | 20,000 |
| 1991/03/14 | 0 | 2,100 | 2,000 | 2,100 | 24,000 |
| 1991/03/13 | 0 | 1,960 | 1,810 | 1,960 | 17,000 |
| 1991/03/12 | 0 | 2,120 | 1,960 | 2,020 | 21,000 |
| 1991/03/11 | 0 | 2,300 | 2,200 | 2,220 | 109,000 |
| 1991/03/08 | 0 | 2,200 | 2,050 | 2,200 | 131,000 |
| 1991/03/07 | 0 | 2,000 | 1,850 | 2,000 | 171,000 |
| 1991/03/06 | 0 | 1,910 | 1,680 | 1,900 | 115,000 |
| 1991/03/05 | 0 | 1,680 | 1,620 | 1,680 | 32,000 |
| 1991/03/04 | 0 | 1,750 | 1,600 | 1,690 | 65,000 |
| 1991/03/01 | 0 | 1,700 | 1,610 | 1,700 | 152,000 |
| 1991/02/28 | 0 | 1,600 | 1,560 | 1,600 | 70,000 |
| 1991/02/27 | 0 | 1,550 | 1,430 | 1,530 | 46,000 |
| 1991/02/26 | 0 | 1,600 | 1,480 | 1,510 | 70,000 |
| 1991/02/25 | 0 | 1,640 | 1,520 | 1,530 | 113,000 |
| 1991/02/22 | 0 | 1,660 | 1,530 | 1,610 | 395,000 |
| 1991/02/21 | 0 | 1,490 | 1,370 | 1,490 | 369,000 |
| 1991/02/20 | 0 | 1,400 | 1,400 | 1,400 | 325,000 |