日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 2,340 2,360 2,340 2,360 2,000
1994/12/29 2,290 2,360 2,290 2,360 13,000
1994/12/28 2,200 2,280 2,200 2,280 14,000
1994/12/27 2,210 2,210 2,200 2,200 5,000
1994/12/26 2,210 2,210 2,210 2,210 3,000
1994/12/22 2,110 2,130 2,110 2,130 5,000
1994/12/21 2,000 2,050 2,000 2,050 11,000
1994/12/19 2,050 2,050 2,010 2,050 5,000
1994/12/16 2,050 2,050 2,050 2,050 2,000
1994/12/15 2,050 2,060 2,050 2,060 6,000
1994/12/14 2,230 2,230 2,100 2,100 14,000
1994/12/13 2,240 2,240 2,240 2,240 11,000
1994/12/12 2,240 2,240 2,240 2,240 8,000
1994/12/09 2,300 2,340 2,300 2,300 12,000
1994/12/08 2,260 2,320 2,250 2,300 31,000
1994/12/07 2,240 2,250 2,240 2,250 15,000
1994/12/05 2,290 2,290 2,220 2,220 9,000
1994/12/02 2,320 2,320 2,250 2,290 19,000
1994/12/01 2,350 2,350 2,340 2,340 3,000
1994/11/30 2,360 2,360 2,360 2,360 1,000
1994/11/29 2,360 2,370 2,360 2,370 2,000
1994/11/28 2,370 2,380 2,370 2,380 2,000
1994/11/25 2,280 2,390 2,280 2,390 9,000
1994/11/24 2,330 2,330 2,330 2,330 1,000
1994/11/22 2,380 2,380 2,380 2,380 1,000
1994/11/21 2,380 2,380 2,380 2,380 1,000
1994/11/18 2,350 2,420 2,340 2,420 8,000
1994/11/17 2,450 2,450 2,410 2,410 23,000
1994/11/16 2,450 2,450 2,450 2,450 1,000
1994/11/15 2,460 2,480 2,450 2,450 10,000
1994/11/14 2,450 2,450 2,450 2,450 12,000
1994/11/11 2,450 2,480 2,450 2,480 4,000
1994/11/10 2,410 2,410 2,410 2,410 6,000
1994/11/09 2,500 2,500 2,410 2,480 17,000
1994/11/08 2,570 2,570 2,460 2,550 17,000
1994/11/07 2,600 2,600 2,600 2,600 4,000
1994/11/04 2,620 2,620 2,620 2,620 3,000
1994/11/02 2,600 2,600 2,600 2,600 1,000
1994/11/01 2,760 2,760 2,640 2,700 6,000
1994/10/31 2,650 2,800 2,650 2,800 14,000
1994/10/28 2,700 2,700 2,680 2,680 19,000
1994/10/27 2,610 2,680 2,610 2,680 25,000
1994/10/26 2,580 2,630 2,510 2,630 9,000
1994/10/25 2,610 2,630 2,500 2,630 12,000
1994/10/24 2,650 2,650 2,650 2,650 2,000
1994/10/21 2,690 2,690 2,680 2,680 8,000
1994/10/20 2,690 2,690 2,680 2,680 18,000
1994/10/19 2,690 2,700 2,690 2,690 21,000
1994/10/18 2,700 2,700 2,690 2,700 34,000
1994/10/17 2,660 2,690 2,660 2,690 17,000
1994/10/14 2,700 2,700 2,660 2,660 19,000
1994/10/13 2,640 2,700 2,640 2,700 22,000
1994/10/12 2,630 2,640 2,620 2,640 31,000
1994/10/11 2,610 2,630 2,610 2,630 17,000
1994/10/07 2,500 2,590 2,500 2,590 8,000
1994/10/06 2,590 2,590 2,500 2,500 13,000
1994/10/05 2,600 2,600 2,580 2,590 17,000
1994/10/04 2,600 2,600 2,600 2,600 15,000
1994/10/03 2,600 2,610 2,590 2,610 13,000
1994/09/30 2,410 2,600 2,410 2,600 11,000
1994/09/29 2,320 2,400 2,320 2,400 9,000
1994/09/28 2,320 2,340 2,320 2,340 13,000
1994/09/27 2,300 2,310 2,300 2,310 4,000
1994/09/22 2,300 2,300 2,260 2,290 6,000
1994/09/21 2,310 2,310 2,310 2,310 1,000
1994/09/20 2,320 2,320 2,250 2,300 12,000
1994/09/19 2,310 2,310 2,300 2,300 17,000
1994/09/16 2,370 2,370 2,300 2,300 3,000
1994/09/14 2,420 2,420 2,390 2,390 8,000
1994/09/12 2,440 2,440 2,410 2,410 4,000
1994/09/09 2,450 2,450 2,440 2,440 12,000
1994/09/08 2,450 2,450 2,430 2,430 7,000
1994/09/06 2,540 2,550 2,540 2,550 31,000
1994/09/05 2,580 2,590 2,580 2,580 11,000
1994/09/02 2,550 2,550 2,550 2,550 1,000
1994/09/01 2,570 2,570 2,560 2,560 6,000
1994/08/31 2,450 2,590 2,450 2,590 8,000
1994/08/30 2,400 2,430 2,400 2,430 7,000
1994/08/29 2,400 2,400 2,400 2,400 3,000
1994/08/26 2,370 2,400 2,330 2,400 23,000
1994/08/25 2,300 2,300 2,300 2,300 1,000
1994/08/24 2,390 2,390 2,300 2,300 5,000
1994/08/22 2,400 2,400 2,400 2,400 2,000
1994/08/19 2,460 2,460 2,420 2,420 12,000
1994/08/18 2,500 2,500 2,460 2,460 6,000
1994/08/17 2,480 2,490 2,380 2,490 20,000
1994/08/16 2,530 2,550 2,510 2,530 11,000
1994/08/12 2,520 2,540 2,520 2,520 9,000
1994/08/11 2,540 2,600 2,540 2,600 9,000
1994/08/10 2,650 2,660 2,600 2,660 11,000
1994/08/09 2,690 2,690 2,680 2,680 3,000
1994/08/08 2,690 2,690 2,680 2,680 2,000
1994/08/05 2,710 2,710 2,650 2,690 13,000
1994/08/04 2,710 2,730 2,700 2,700 22,000
1994/08/03 2,590 2,700 2,590 2,700 34,000
1994/08/02 2,600 2,600 2,520 2,600 8,000
1994/08/01 2,600 2,600 2,590 2,600 28,000
1994/07/29 2,460 2,600 2,460 2,600 33,000
1994/07/28 2,420 2,450 2,420 2,450 6,000
1994/07/27 2,520 2,620 2,490 2,490 30,000
1994/07/26 2,500 2,520 2,490 2,520 12,000
1994/07/25 2,590 2,590 2,500 2,500 2,000
1994/07/22 2,690 2,700 2,680 2,680 6,000
1994/07/21 2,700 2,710 2,700 2,700 5,000
1994/07/20 2,720 2,720 2,720 2,720 3,000
1994/07/19 2,700 2,810 2,700 2,800 9,000
1994/07/18 2,820 2,820 2,810 2,820 11,000
1994/07/15 2,800 2,850 2,800 2,810 14,000
1994/07/14 2,760 2,760 2,700 2,740 32,000
1994/07/13 2,750 2,770 2,700 2,770 19,000
1994/07/12 2,840 2,840 2,780 2,800 14,000
1994/07/11 2,860 2,890 2,860 2,860 11,000
1994/07/08 2,850 2,930 2,850 2,900 74,000
1994/07/07 2,790 2,860 2,790 2,860 31,000
1994/07/06 2,850 2,850 2,800 2,850 68,000
1994/07/05 2,760 2,890 2,750 2,890 152,000
1994/07/04 2,720 2,800 2,720 2,800 202,000
1994/07/01 2,600 2,640 2,580 2,640 184,000
1994/06/30 2,500 2,550 2,450 2,540 54,000
1994/06/29 2,510 2,510 2,480 2,500 37,000
1994/06/28 2,470 2,520 2,450 2,500 40,000
1994/06/27 2,490 2,490 2,430 2,450 29,000
1994/06/24 2,500 2,500 2,480 2,500 75,000
1994/06/23 2,390 2,520 2,380 2,500 43,000
1994/06/22 2,400 2,420 2,350 2,400 33,000
1994/06/21 2,410 2,420 2,400 2,420 47,000
1994/06/20 2,410 2,410 2,380 2,410 16,000
1994/06/17 2,400 2,410 2,330 2,360 27,000
1994/06/16 2,310 2,320 2,310 2,320 7,000
1994/06/15 2,370 2,380 2,360 2,370 13,000
1994/06/14 2,370 2,370 2,370 2,370 8,000
1994/06/13 2,430 2,430 2,410 2,420 13,000
1994/06/10 2,430 2,460 2,410 2,430 129,000
1994/06/09 2,400 2,420 2,380 2,420 88,000
1994/06/08 2,340 2,430 2,330 2,420 241,000
1994/06/07 2,250 2,340 2,200 2,320 69,000
1994/06/06 2,250 2,250 2,210 2,210 10,000
1994/06/03 2,260 2,270 2,240 2,270 13,000
1994/06/02 2,240 2,290 2,240 2,270 69,000
1994/06/01 2,240 2,240 2,210 2,210 18,000
1994/05/31 2,210 2,220 2,200 2,200 15,000
1994/05/30 2,260 2,270 2,160 2,160 46,000
1994/05/27 2,150 2,260 2,150 2,230 106,000
1994/05/26 2,160 2,160 2,130 2,130 5,000
1994/05/25 2,160 2,200 2,150 2,160 12,000
1994/05/24 2,160 2,200 2,160 2,200 9,000
1994/05/23 2,150 2,150 2,140 2,150 6,000
1994/05/20 2,200 2,200 2,130 2,150 13,000
1994/05/19 2,250 2,250 2,200 2,200 7,000
1994/05/18 2,280 2,280 2,230 2,240 71,000
1994/05/17 2,290 2,290 2,240 2,250 137,000
1994/05/16 2,280 2,280 2,250 2,270 69,000
1994/05/13 2,160 2,300 2,160 2,280 185,000
1994/05/12 2,210 2,220 2,170 2,180 65,000
1994/05/11 2,160 2,210 2,120 2,180 118,000
1994/05/10 2,140 2,150 2,130 2,150 43,000
1994/05/09 2,090 2,150 2,090 2,150 45,000
1994/05/06 2,040 2,080 2,040 2,050 8,000
1994/05/02 2,130 2,140 2,050 2,060 6,000
1994/04/28 2,070 2,150 2,050 2,150 53,000
1994/04/27 2,070 2,070 2,030 2,070 11,000
1994/04/26 1,980 2,080 1,950 2,080 38,000
1994/04/25 2,010 2,050 2,000 2,000 16,000
1994/04/22 2,020 2,040 2,010 2,040 12,000
1994/04/21 2,060 2,060 2,000 2,000 14,000
1994/04/20 2,050 2,100 2,020 2,060 27,000
1994/04/19 2,000 2,070 2,000 2,050 22,000
1994/04/18 1,990 2,050 1,990 1,990 41,000
1994/04/15 2,060 2,060 2,000 2,000 20,000
1994/04/14 2,110 2,120 2,050 2,050 22,000
1994/04/13 2,160 2,170 2,100 2,140 96,000
1994/04/12 2,140 2,180 2,070 2,170 283,000
1994/04/11 2,000 2,040 1,990 2,020 47,000
1994/04/08 2,080 2,080 1,990 2,060 71,000
1994/04/07 2,080 2,080 2,040 2,040 69,000
1994/04/06 2,160 2,170 2,080 2,140 225,000
1994/04/05 2,050 2,120 2,010 2,120 172,000
1994/04/04 2,080 2,080 1,980 2,050 213,000
1994/04/01 1,820 2,060 1,820 2,060 445,000
1994/03/31 1,840 1,900 1,820 1,820 250,000
1994/03/30 1,660 1,820 1,660 1,800 237,000
1994/03/29 1,660 1,660 1,600 1,600 10,000
1994/03/28 1,670 1,690 1,650 1,690 4,000
1994/03/25 1,630 1,680 1,600 1,680 5,000
1994/03/24 1,630 1,630 1,600 1,630 10,000
1994/03/23 1,660 1,660 1,660 1,660 1,000
1994/03/22 1,680 1,680 1,650 1,680 13,000
1994/03/18 1,730 1,730 1,620 1,620 25,000
1994/03/17 1,720 1,730 1,720 1,730 16,000
1994/03/16 1,690 1,720 1,690 1,720 50,000
1994/03/15 1,670 1,700 1,670 1,690 34,000
1994/03/14 1,690 1,700 1,630 1,700 18,000
1994/03/11 1,740 1,740 1,700 1,700 18,000
1994/03/10 1,740 1,740 1,690 1,730 39,000
1994/03/09 1,750 1,760 1,700 1,740 47,000
1994/03/08 1,800 1,800 1,740 1,760 126,000
1994/03/07 1,670 1,760 1,670 1,730 163,000
1994/03/04 1,640 1,650 1,630 1,640 22,000
1994/03/03 1,600 1,630 1,580 1,630 34,000
1994/03/02 1,610 1,620 1,580 1,620 34,000
1994/03/01 1,610 1,630 1,600 1,610 18,000
1994/02/28 1,630 1,660 1,630 1,630 29,000
1994/02/25 1,580 1,650 1,570 1,630 30,000
1994/02/24 1,620 1,640 1,580 1,580 22,000
1994/02/23 1,620 1,680 1,620 1,620 57,000
1994/02/22 1,600 1,610 1,540 1,600 19,000
1994/02/21 1,600 1,610 1,590 1,600 23,000
1994/02/18 1,610 1,610 1,590 1,590 14,000
1994/02/17 1,580 1,610 1,580 1,580 35,000
1994/02/16 1,550 1,570 1,540 1,570 6,000
1994/02/15 1,550 1,550 1,510 1,520 12,000
1994/02/14 1,610 1,620 1,600 1,600 17,000
1994/02/10 1,600 1,610 1,550 1,610 22,000
1994/02/09 1,600 1,600 1,550 1,570 30,000
1994/02/08 1,660 1,660 1,610 1,610 4,000
1994/02/07 1,640 1,640 1,590 1,610 9,000
1994/02/04 1,620 1,700 1,620 1,690 84,000
1994/02/03 1,590 1,620 1,580 1,620 36,000
1994/02/02 1,550 1,570 1,520 1,560 13,000
1994/02/01 1,570 1,580 1,550 1,550 32,000
1994/01/31 1,560 1,630 1,560 1,560 49,000
1994/01/28 1,460 1,540 1,460 1,540 10,000
1994/01/27 1,570 1,570 1,540 1,540 14,000
1994/01/26 1,530 1,570 1,510 1,570 20,000
1994/01/25 1,460 1,490 1,450 1,480 23,000
1994/01/24 1,470 1,470 1,410 1,410 4,000
1994/01/21 1,500 1,570 1,500 1,550 39,000
1994/01/20 1,500 1,500 1,460 1,460 9,000
1994/01/19 1,560 1,570 1,480 1,500 30,000
1994/01/18 1,600 1,610 1,570 1,580 45,000
1994/01/17 1,600 1,610 1,570 1,600 98,000
1994/01/14 1,450 1,550 1,420 1,550 129,000
1994/01/13 1,400 1,450 1,400 1,450 37,000
1994/01/12 1,350 1,380 1,350 1,380 15,000
1994/01/10 1,350 1,350 1,350 1,350 1,000
1994/01/07 1,350 1,350 1,350 1,350 1,000
1994/01/06 1,300 1,300 1,300 1,300 3,000
1994/01/05 1,300 1,300 1,270 1,270 6,000

このページの先頭へ