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 |
|---|---|---|---|---|---|
| 1993/12/28 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1993/12/24 | 1,300 | 1,300 | 1,270 | 1,270 | 8,000 |
| 1993/12/22 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 |
| 1993/12/21 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 |
| 1993/12/20 | 1,320 | 1,320 | 1,300 | 1,300 | 8,000 |
| 1993/12/17 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1993/12/16 | 1,300 | 1,340 | 1,300 | 1,340 | 9,000 |
| 1993/12/15 | 1,230 | 1,300 | 1,230 | 1,300 | 4,000 |
| 1993/12/14 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 1993/12/13 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 |
| 1993/12/10 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 |
| 1993/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/12/08 | 1,190 | 1,190 | 1,180 | 1,190 | 14,000 |
| 1993/12/07 | 1,160 | 1,190 | 1,160 | 1,190 | 5,000 |
| 1993/12/03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1993/12/02 | 1,250 | 1,320 | 1,250 | 1,320 | 6,000 |
| 1993/12/01 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 |
| 1993/11/30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1993/11/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/11/26 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1993/11/25 | 1,340 | 1,340 | 1,270 | 1,270 | 10,000 |
| 1993/11/22 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1993/11/19 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 |
| 1993/11/16 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 |
| 1993/11/15 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1993/11/12 | 1,390 | 1,400 | 1,380 | 1,400 | 14,000 |
| 1993/11/11 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 |
| 1993/11/10 | 1,400 | 1,400 | 1,350 | 1,390 | 5,000 |
| 1993/11/09 | 1,420 | 1,450 | 1,420 | 1,430 | 3,000 |
| 1993/11/08 | 1,450 | 1,450 | 1,400 | 1,400 | 10,000 |
| 1993/11/05 | 1,410 | 1,420 | 1,400 | 1,420 | 5,000 |
| 1993/11/04 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1993/11/02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/11/01 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 |
| 1993/10/29 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 |
| 1993/10/28 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 |
| 1993/10/26 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 |
| 1993/10/25 | 1,400 | 1,400 | 1,350 | 1,400 | 19,000 |
| 1993/10/22 | 1,450 | 1,450 | 1,400 | 1,400 | 10,000 |
| 1993/10/21 | 1,510 | 1,520 | 1,450 | 1,490 | 10,000 |
| 1993/10/20 | 1,540 | 1,550 | 1,510 | 1,510 | 7,000 |
| 1993/10/19 | 1,530 | 1,540 | 1,500 | 1,500 | 11,000 |
| 1993/10/18 | 1,510 | 1,550 | 1,510 | 1,550 | 6,000 |
| 1993/10/15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1993/10/14 | 1,570 | 1,570 | 1,540 | 1,550 | 12,000 |
| 1993/10/13 | 1,590 | 1,590 | 1,580 | 1,590 | 8,000 |
| 1993/10/12 | 1,650 | 1,650 | 1,590 | 1,590 | 11,000 |
| 1993/10/08 | 1,630 | 1,670 | 1,600 | 1,650 | 37,000 |
| 1993/10/07 | 1,650 | 1,660 | 1,600 | 1,630 | 24,000 |
| 1993/10/06 | 1,660 | 1,660 | 1,600 | 1,660 | 49,000 |
| 1993/10/05 | 1,560 | 1,670 | 1,560 | 1,660 | 125,000 |
| 1993/10/04 | 1,540 | 1,610 | 1,540 | 1,550 | 32,000 |
| 1993/10/01 | 1,600 | 1,610 | 1,540 | 1,550 | 57,000 |
| 1993/09/30 | 1,540 | 1,600 | 1,510 | 1,600 | 39,000 |
| 1993/09/29 | 1,520 | 1,550 | 1,500 | 1,540 | 45,000 |
| 1993/09/28 | 1,450 | 1,500 | 1,440 | 1,500 | 14,000 |
| 1993/09/27 | 1,440 | 1,440 | 1,420 | 1,430 | 14,000 |
| 1993/09/24 | 1,460 | 1,460 | 1,440 | 1,440 | 3,000 |
| 1993/09/22 | 1,450 | 1,470 | 1,400 | 1,400 | 7,000 |
| 1993/09/21 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 |
| 1993/09/17 | 1,630 | 1,630 | 1,580 | 1,590 | 93,000 |
| 1993/09/16 | 1,580 | 1,630 | 1,580 | 1,620 | 203,000 |
| 1993/09/14 | 1,470 | 1,580 | 1,470 | 1,540 | 167,000 |
| 1993/09/13 | 1,440 | 1,500 | 1,440 | 1,450 | 39,000 |
| 1993/09/10 | 1,440 | 1,450 | 1,400 | 1,450 | 23,000 |
| 1993/09/09 | 1,490 | 1,490 | 1,440 | 1,440 | 21,000 |
| 1993/09/08 | 1,460 | 1,500 | 1,450 | 1,490 | 62,000 |
| 1993/09/07 | 1,430 | 1,480 | 1,430 | 1,480 | 123,000 |
| 1993/09/06 | 1,400 | 1,420 | 1,390 | 1,420 | 91,000 |
| 1993/09/03 | 1,360 | 1,400 | 1,360 | 1,390 | 219,000 |
| 1993/09/02 | 1,300 | 1,380 | 1,300 | 1,380 | 309,000 |
| 1993/09/01 | 1,280 | 1,290 | 1,230 | 1,290 | 65,000 |
| 1993/08/31 | 1,250 | 1,250 | 1,230 | 1,250 | 49,000 |
| 1993/08/30 | 1,210 | 1,280 | 1,210 | 1,260 | 87,000 |
| 1993/08/27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1993/08/26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1993/08/25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1993/08/24 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1993/08/20 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 |
| 1993/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/08/18 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 1993/08/17 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 1993/08/13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1993/08/12 | 1,160 | 1,160 | 1,110 | 1,110 | 5,000 |
| 1993/08/10 | 1,180 | 1,200 | 1,160 | 1,200 | 4,000 |
| 1993/08/06 | 1,200 | 1,210 | 1,180 | 1,210 | 11,000 |
| 1993/08/05 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1993/08/04 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |
| 1993/08/03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/08/02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1993/07/30 | 1,240 | 1,250 | 1,210 | 1,250 | 40,000 |
| 1993/07/29 | 1,200 | 1,220 | 1,200 | 1,200 | 29,000 |
| 1993/07/28 | 1,160 | 1,200 | 1,120 | 1,200 | 17,000 |
| 1993/07/27 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 |
| 1993/07/26 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1993/07/23 | 1,150 | 1,190 | 1,150 | 1,150 | 9,000 |
| 1993/07/22 | 1,240 | 1,240 | 1,150 | 1,150 | 10,000 |
| 1993/07/21 | 1,230 | 1,270 | 1,200 | 1,200 | 21,000 |
| 1993/07/20 | 1,230 | 1,230 | 1,200 | 1,220 | 11,000 |
| 1993/07/19 | 1,280 | 1,280 | 1,230 | 1,230 | 18,000 |
| 1993/07/16 | 1,220 | 1,290 | 1,200 | 1,290 | 64,000 |
| 1993/07/15 | 1,220 | 1,220 | 1,200 | 1,220 | 23,000 |
| 1993/07/14 | 1,170 | 1,190 | 1,170 | 1,190 | 7,000 |
| 1993/07/13 | 1,220 | 1,240 | 1,170 | 1,170 | 44,000 |
| 1993/07/12 | 1,230 | 1,240 | 1,170 | 1,220 | 35,000 |
| 1993/07/09 | 1,150 | 1,250 | 1,150 | 1,230 | 112,000 |
| 1993/07/08 | 1,140 | 1,170 | 1,100 | 1,150 | 17,000 |
| 1993/07/07 | 1,160 | 1,160 | 1,110 | 1,110 | 6,000 |
| 1993/07/06 | 1,100 | 1,190 | 1,100 | 1,160 | 36,000 |
| 1993/07/05 | 1,140 | 1,150 | 1,080 | 1,080 | 26,000 |
| 1993/07/02 | 1,100 | 1,240 | 1,100 | 1,200 | 119,000 |
| 1993/07/01 | 1,050 | 1,100 | 1,050 | 1,100 | 9,000 |
| 1993/06/30 | 1,020 | 1,150 | 1,020 | 1,070 | 78,000 |
| 1993/06/29 | 970 | 1,050 | 970 | 1,050 | 52,000 |
| 1993/06/28 | 930 | 950 | 930 | 950 | 7,000 |
| 1993/06/25 | 965 | 970 | 956 | 956 | 5,000 |
| 1993/06/24 | 970 | 970 | 955 | 955 | 2,000 |
| 1993/06/23 | 971 | 971 | 970 | 970 | 4,000 |
| 1993/06/22 | 930 | 970 | 930 | 970 | 11,000 |
| 1993/06/21 | 898 | 899 | 898 | 899 | 7,000 |
| 1993/06/18 | 870 | 900 | 870 | 900 | 11,000 |
| 1993/06/17 | 910 | 911 | 899 | 899 | 6,000 |
| 1993/06/16 | 950 | 950 | 949 | 949 | 4,000 |
| 1993/06/15 | 1,010 | 1,010 | 990 | 1,000 | 8,000 |
| 1993/06/14 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 |
| 1993/06/11 | 1,090 | 1,100 | 1,050 | 1,050 | 10,000 |
| 1993/06/10 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 |
| 1993/06/08 | 1,110 | 1,120 | 1,100 | 1,110 | 8,000 |
| 1993/06/07 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1993/06/04 | 1,170 | 1,180 | 1,150 | 1,150 | 21,000 |
| 1993/06/03 | 1,070 | 1,170 | 1,070 | 1,150 | 28,000 |
| 1993/06/02 | 1,050 | 1,070 | 1,050 | 1,050 | 22,000 |
| 1993/06/01 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 |
| 1993/05/31 | 1,200 | 1,200 | 1,120 | 1,120 | 18,000 |
| 1993/05/28 | 1,130 | 1,200 | 1,100 | 1,180 | 13,000 |
| 1993/05/27 | 1,160 | 1,160 | 1,130 | 1,130 | 22,000 |
| 1993/05/26 | 1,170 | 1,190 | 1,160 | 1,160 | 16,000 |
| 1993/05/25 | 1,170 | 1,200 | 1,170 | 1,170 | 21,000 |
| 1993/05/24 | 1,180 | 1,200 | 1,160 | 1,160 | 9,000 |
| 1993/05/21 | 1,140 | 1,160 | 1,120 | 1,120 | 18,000 |
| 1993/05/20 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 |
| 1993/05/19 | 1,140 | 1,180 | 1,130 | 1,180 | 16,000 |
| 1993/05/18 | 1,090 | 1,120 | 1,090 | 1,120 | 11,000 |
| 1993/05/17 | 1,150 | 1,150 | 1,150 | 1,150 | 22,000 |
| 1993/05/14 | 1,200 | 1,200 | 1,140 | 1,140 | 24,000 |
| 1993/05/13 | 1,070 | 1,200 | 1,070 | 1,200 | 141,000 |
| 1993/05/11 | 1,100 | 1,130 | 1,060 | 1,060 | 10,000 |
| 1993/05/10 | 1,120 | 1,120 | 1,060 | 1,100 | 7,000 |
| 1993/05/07 | 1,190 | 1,190 | 1,080 | 1,150 | 27,000 |
| 1993/05/06 | 1,220 | 1,220 | 1,120 | 1,170 | 52,000 |
| 1993/04/30 | 1,060 | 1,200 | 1,030 | 1,200 | 123,000 |
| 1993/04/28 | 1,020 | 1,100 | 1,000 | 1,000 | 40,000 |
| 1993/04/27 | 970 | 1,050 | 970 | 1,030 | 22,000 |
| 1993/04/26 | 961 | 970 | 950 | 970 | 7,000 |
| 1993/04/23 | 977 | 977 | 960 | 960 | 3,000 |
| 1993/04/22 | 1,030 | 1,050 | 1,020 | 1,050 | 14,000 |
| 1993/04/21 | 980 | 999 | 980 | 999 | 19,000 |
| 1993/04/20 | 980 | 990 | 970 | 970 | 12,000 |
| 1993/04/19 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 |
| 1993/04/16 | 1,050 | 1,110 | 1,030 | 1,080 | 109,000 |
| 1993/04/15 | 1,050 | 1,050 | 1,050 | 1,050 | 74,000 |
| 1993/04/14 | 890 | 970 | 890 | 950 | 114,000 |
| 1993/04/13 | 900 | 900 | 890 | 890 | 2,000 |
| 1993/04/12 | 898 | 901 | 898 | 900 | 29,000 |
| 1993/04/09 | 915 | 925 | 898 | 898 | 50,000 |
| 1993/04/08 | 870 | 895 | 858 | 895 | 28,000 |
| 1993/04/07 | 800 | 850 | 800 | 849 | 38,000 |
| 1993/04/06 | 790 | 790 | 770 | 790 | 6,000 |
| 1993/04/05 | 770 | 771 | 770 | 770 | 16,000 |
| 1993/04/02 | 765 | 765 | 765 | 765 | 1,000 |
| 1993/04/01 | 805 | 805 | 790 | 790 | 12,000 |
| 1993/03/31 | 761 | 830 | 760 | 805 | 41,000 |
| 1993/03/30 | 750 | 750 | 750 | 750 | 11,000 |
| 1993/03/29 | 731 | 731 | 730 | 730 | 4,000 |
| 1993/03/26 | 720 | 730 | 700 | 730 | 19,000 |
| 1993/03/25 | 775 | 779 | 750 | 750 | 19,000 |
| 1993/03/24 | 698 | 770 | 696 | 770 | 97,000 |
| 1993/03/23 | 699 | 699 | 699 | 699 | 3,000 |
| 1993/03/22 | 700 | 700 | 700 | 700 | 6,000 |
| 1993/03/19 | 700 | 705 | 698 | 698 | 5,000 |
| 1993/03/18 | 700 | 730 | 690 | 690 | 8,000 |
| 1993/03/17 | 681 | 681 | 681 | 681 | 2,000 |
| 1993/03/16 | 601 | 630 | 601 | 630 | 2,000 |
| 1993/03/15 | 610 | 610 | 600 | 601 | 4,000 |
| 1993/03/12 | 610 | 610 | 610 | 610 | 1,000 |
| 1993/03/11 | 601 | 610 | 601 | 605 | 4,000 |
| 1993/03/10 | 600 | 600 | 600 | 600 | 3,000 |
| 1993/03/09 | 600 | 600 | 600 | 600 | 1,000 |
| 1993/03/08 | 550 | 600 | 549 | 600 | 6,000 |
| 1993/03/03 | 610 | 610 | 600 | 600 | 3,000 |
| 1993/03/01 | 600 | 600 | 600 | 600 | 1,000 |
| 1993/02/26 | 590 | 590 | 590 | 590 | 9,000 |
| 1993/02/23 | 590 | 590 | 580 | 586 | 5,000 |
| 1993/02/19 | 610 | 620 | 605 | 605 | 14,000 |
| 1993/02/17 | 600 | 600 | 600 | 600 | 4,000 |
| 1993/02/15 | 631 | 631 | 630 | 630 | 7,000 |
| 1993/02/12 | 640 | 640 | 630 | 630 | 4,000 |
| 1993/02/10 | 725 | 725 | 690 | 700 | 14,000 |
| 1993/02/09 | 720 | 730 | 720 | 720 | 14,000 |
| 1993/02/08 | 750 | 750 | 730 | 730 | 10,000 |
| 1993/02/05 | 730 | 745 | 730 | 740 | 37,000 |
| 1993/02/04 | 768 | 768 | 720 | 721 | 8,000 |
| 1993/02/03 | 750 | 764 | 735 | 764 | 52,000 |
| 1993/02/02 | 745 | 749 | 721 | 749 | 72,000 |
| 1993/02/01 | 720 | 750 | 720 | 725 | 78,000 |
| 1993/01/29 | 702 | 711 | 690 | 711 | 40,000 |
| 1993/01/28 | 679 | 730 | 660 | 730 | 95,000 |
| 1993/01/27 | 621 | 680 | 621 | 680 | 85,000 |
| 1993/01/26 | 605 | 610 | 600 | 610 | 9,000 |
| 1993/01/25 | 635 | 635 | 605 | 610 | 17,000 |
| 1993/01/22 | 619 | 661 | 618 | 635 | 87,000 |
| 1993/01/21 | 590 | 629 | 590 | 629 | 74,000 |
| 1993/01/20 | 520 | 530 | 520 | 529 | 12,000 |
| 1993/01/19 | 520 | 520 | 519 | 519 | 2,000 |
| 1993/01/18 | 530 | 530 | 530 | 530 | 2,000 |
| 1993/01/14 | 559 | 559 | 530 | 530 | 6,000 |
| 1993/01/13 | 544 | 570 | 543 | 560 | 24,000 |
| 1993/01/12 | 490 | 500 | 490 | 496 | 16,000 |
| 1993/01/11 | 501 | 515 | 500 | 500 | 12,000 |
| 1993/01/08 | 466 | 501 | 466 | 490 | 23,000 |
| 1993/01/07 | 444 | 465 | 444 | 465 | 8,000 |
| 1993/01/06 | 385 | 419 | 385 | 419 | 8,000 |
| 1993/01/05 | 380 | 380 | 380 | 380 | 3,000 |