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 |
---|---|---|---|---|---|
1992/12/30 | 400 | 400 | 380 | 380 | 2,000 |
1992/12/29 | 400 | 400 | 400 | 400 | 4,000 |
1992/12/28 | 410 | 410 | 400 | 400 | 12,000 |
1992/12/25 | 410 | 410 | 400 | 400 | 2,000 |
1992/12/21 | 480 | 480 | 480 | 480 | 1,000 |
1992/12/18 | 481 | 481 | 480 | 480 | 2,000 |
1992/12/17 | 499 | 499 | 469 | 480 | 14,000 |
1992/12/16 | 570 | 571 | 529 | 529 | 8,000 |
1992/12/15 | 550 | 570 | 550 | 570 | 20,000 |
1992/12/14 | 450 | 490 | 450 | 490 | 16,000 |
1992/12/11 | 440 | 450 | 415 | 415 | 7,000 |
1992/12/10 | 400 | 400 | 400 | 400 | 2,000 |
1992/12/09 | 351 | 390 | 351 | 390 | 3,000 |
1992/12/08 | 339 | 340 | 339 | 340 | 5,000 |
1992/12/07 | 320 | 340 | 320 | 340 | 5,000 |
1992/12/04 | 320 | 320 | 315 | 315 | 2,000 |
1992/12/02 | 311 | 311 | 311 | 311 | 3,000 |
1992/12/01 | 310 | 310 | 310 | 310 | 2,000 |
1992/11/30 | 315 | 315 | 310 | 310 | 3,000 |
1992/11/27 | 311 | 311 | 310 | 310 | 4,000 |
1992/11/26 | 310 | 310 | 300 | 310 | 3,000 |
1992/11/24 | 330 | 330 | 320 | 320 | 2,000 |
1992/11/16 | 335 | 345 | 335 | 345 | 2,000 |
1992/11/12 | 295 | 337 | 295 | 337 | 7,000 |
1992/11/09 | 300 | 300 | 300 | 300 | 1,000 |
1992/11/06 | 300 | 300 | 300 | 300 | 1,000 |
1992/11/05 | 310 | 310 | 300 | 300 | 2,000 |
1992/10/29 | 330 | 332 | 330 | 332 | 10,000 |
1992/10/28 | 325 | 325 | 325 | 325 | 5,000 |
1992/10/22 | 311 | 311 | 311 | 311 | 1,000 |
1992/10/21 | 325 | 325 | 325 | 325 | 1,000 |
1992/10/19 | 325 | 325 | 325 | 325 | 1,000 |
1992/10/16 | 330 | 330 | 330 | 330 | 1,000 |
1992/10/08 | 310 | 310 | 310 | 310 | 1,000 |
1992/10/06 | 370 | 370 | 370 | 370 | 1,000 |
1992/10/05 | 370 | 370 | 370 | 370 | 1,000 |
1992/09/29 | 385 | 385 | 385 | 385 | 5,000 |
1992/09/28 | 385 | 385 | 385 | 385 | 1,000 |
1992/09/22 | 400 | 400 | 400 | 400 | 1,000 |
1992/09/16 | 410 | 410 | 400 | 400 | 2,000 |
1992/09/11 | 410 | 410 | 410 | 410 | 1,000 |
1992/09/10 | 410 | 410 | 410 | 410 | 1,000 |
1992/09/04 | 430 | 430 | 430 | 430 | 1,000 |
1992/09/03 | 475 | 475 | 475 | 475 | 1,000 |
1992/09/02 | 475 | 475 | 475 | 475 | 2,000 |
1992/09/01 | 460 | 479 | 460 | 479 | 5,000 |
1992/08/31 | 460 | 460 | 460 | 460 | 1,000 |
1992/08/28 | 410 | 425 | 410 | 425 | 9,000 |
1992/08/27 | 400 | 400 | 400 | 400 | 1,000 |
1992/08/26 | 401 | 401 | 401 | 401 | 1,000 |
1992/08/25 | 376 | 376 | 376 | 376 | 2,000 |
1992/08/21 | 291 | 296 | 291 | 296 | 6,000 |
1992/08/13 | 285 | 285 | 280 | 280 | 6,000 |
1992/08/06 | 285 | 285 | 285 | 285 | 2,000 |
1992/08/04 | 290 | 290 | 285 | 285 | 2,000 |
1992/08/03 | 380 | 380 | 335 | 335 | 4,000 |
1992/07/31 | 380 | 380 | 380 | 380 | 2,000 |
1992/07/29 | 380 | 380 | 380 | 380 | 3,000 |
1992/07/28 | 411 | 411 | 410 | 410 | 2,000 |
1992/07/23 | 410 | 410 | 410 | 410 | 1,000 |
1992/07/22 | 410 | 410 | 400 | 410 | 5,000 |
1992/07/21 | 410 | 415 | 410 | 415 | 3,000 |
1992/07/17 | 427 | 427 | 427 | 427 | 2,000 |
1992/07/14 | 445 | 445 | 445 | 445 | 1,000 |
1992/07/13 | 445 | 445 | 445 | 445 | 3,000 |
1992/07/09 | 400 | 415 | 400 | 415 | 3,000 |
1992/07/08 | 420 | 420 | 400 | 400 | 16,000 |
1992/07/03 | 421 | 421 | 421 | 421 | 1,000 |
1992/07/01 | 406 | 406 | 405 | 405 | 2,000 |
1992/06/29 | 400 | 400 | 400 | 400 | 1,000 |
1992/06/26 | 415 | 415 | 400 | 400 | 4,000 |
1992/06/25 | 399 | 410 | 399 | 410 | 3,000 |
1992/06/24 | 380 | 380 | 380 | 380 | 2,000 |
1992/06/23 | 380 | 380 | 380 | 380 | 5,000 |
1992/06/22 | 400 | 400 | 400 | 400 | 1,000 |
1992/06/16 | 390 | 390 | 390 | 390 | 1,000 |
1992/06/15 | 395 | 395 | 380 | 380 | 4,000 |
1992/06/12 | 395 | 395 | 395 | 395 | 1,000 |
1992/06/11 | 375 | 375 | 375 | 375 | 1,000 |
1992/06/10 | 381 | 381 | 380 | 380 | 4,000 |
1992/06/09 | 380 | 380 | 380 | 380 | 5,000 |
1992/06/08 | 401 | 401 | 400 | 400 | 2,000 |
1992/06/05 | 410 | 410 | 400 | 400 | 8,000 |
1992/06/04 | 438 | 438 | 410 | 410 | 6,000 |
1992/06/03 | 429 | 429 | 420 | 420 | 7,000 |
1992/06/02 | 431 | 431 | 431 | 431 | 1,000 |
1992/06/01 | 450 | 450 | 431 | 431 | 2,000 |
1992/05/28 | 466 | 466 | 466 | 466 | 2,000 |
1992/05/27 | 421 | 421 | 421 | 421 | 2,000 |
1992/05/25 | 488 | 500 | 488 | 500 | 7,000 |
1992/05/21 | 490 | 490 | 490 | 490 | 1,000 |
1992/05/19 | 510 | 510 | 500 | 500 | 5,000 |
1992/05/15 | 540 | 540 | 500 | 500 | 9,000 |
1992/05/08 | 490 | 490 | 490 | 490 | 1,000 |
1992/05/07 | 490 | 490 | 490 | 490 | 2,000 |
1992/05/06 | 490 | 490 | 490 | 490 | 1,000 |
1992/05/01 | 490 | 490 | 490 | 490 | 1,000 |
1992/04/30 | 520 | 520 | 510 | 510 | 2,000 |
1992/04/24 | 550 | 550 | 550 | 550 | 1,000 |
1992/04/22 | 520 | 520 | 520 | 520 | 1,000 |
1992/04/21 | 520 | 520 | 520 | 520 | 3,000 |
1992/04/17 | 530 | 530 | 530 | 530 | 2,000 |
1992/04/16 | 530 | 530 | 510 | 530 | 5,000 |
1992/04/15 | 530 | 530 | 530 | 530 | 1,000 |
1992/04/14 | 500 | 500 | 500 | 500 | 3,000 |
1992/04/13 | 460 | 460 | 460 | 460 | 2,000 |
1992/04/09 | 435 | 445 | 435 | 445 | 3,000 |
1992/04/08 | 420 | 425 | 420 | 425 | 7,000 |
1992/04/07 | 450 | 450 | 410 | 415 | 10,000 |
1992/04/03 | 430 | 430 | 410 | 410 | 4,000 |
1992/04/02 | 445 | 445 | 410 | 410 | 5,000 |
1992/03/31 | 500 | 500 | 500 | 500 | 4,000 |
1992/03/30 | 575 | 575 | 575 | 575 | 1,000 |
1992/03/27 | 570 | 570 | 570 | 570 | 6,000 |
1992/03/26 | 588 | 588 | 560 | 570 | 16,000 |
1992/03/25 | 590 | 590 | 560 | 570 | 3,000 |
1992/03/24 | 599 | 599 | 590 | 590 | 14,000 |
1992/03/23 | 599 | 600 | 599 | 599 | 3,000 |
1992/03/19 | 620 | 620 | 600 | 600 | 3,000 |
1992/03/17 | 620 | 620 | 620 | 620 | 9,000 |
1992/03/16 | 620 | 620 | 620 | 620 | 1,000 |
1992/03/13 | 625 | 625 | 620 | 620 | 6,000 |
1992/03/11 | 622 | 622 | 621 | 621 | 2,000 |
1992/03/10 | 621 | 621 | 620 | 620 | 2,000 |
1992/03/09 | 621 | 621 | 620 | 620 | 3,000 |
1992/03/06 | 620 | 620 | 620 | 620 | 1,000 |
1992/03/05 | 650 | 650 | 650 | 650 | 1,000 |
1992/03/04 | 650 | 650 | 650 | 650 | 2,000 |
1992/03/03 | 690 | 690 | 670 | 670 | 6,000 |
1992/03/02 | 710 | 725 | 700 | 700 | 7,000 |
1992/02/28 | 739 | 739 | 710 | 710 | 4,000 |
1992/02/27 | 739 | 739 | 739 | 739 | 1,000 |
1992/02/26 | 744 | 744 | 734 | 744 | 3,000 |
1992/02/25 | 745 | 745 | 745 | 745 | 1,000 |
1992/02/21 | 750 | 750 | 749 | 749 | 2,000 |
1992/02/20 | 690 | 760 | 690 | 760 | 4,000 |
1992/02/19 | 710 | 710 | 710 | 710 | 1,000 |
1992/02/17 | 730 | 730 | 710 | 710 | 5,000 |
1992/02/13 | 750 | 750 | 750 | 750 | 3,000 |
1992/02/07 | 950 | 990 | 950 | 990 | 8,000 |
1992/02/06 | 930 | 940 | 930 | 940 | 3,000 |
1992/02/05 | 830 | 900 | 830 | 900 | 7,000 |
1992/02/04 | 830 | 830 | 830 | 830 | 1,000 |
1992/02/03 | 800 | 830 | 800 | 830 | 3,000 |
1992/01/31 | 810 | 810 | 810 | 810 | 3,000 |
1992/01/29 | 800 | 800 | 800 | 800 | 1,000 |
1992/01/28 | 800 | 800 | 800 | 800 | 3,000 |
1992/01/27 | 799 | 800 | 799 | 800 | 7,000 |
1992/01/24 | 770 | 800 | 770 | 800 | 4,000 |
1992/01/23 | 750 | 770 | 750 | 770 | 3,000 |
1992/01/22 | 700 | 730 | 700 | 720 | 6,000 |
1992/01/10 | 754 | 754 | 754 | 754 | 1,000 |
1992/01/06 | 805 | 805 | 805 | 805 | 1,000 |