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
1995/12/29 1,960 1,960 1,940 1,940 17,000
1995/12/28 1,950 1,970 1,920 1,950 37,000
1995/12/27 1,860 1,950 1,850 1,950 37,000
1995/12/26 1,820 1,830 1,790 1,800 16,000
1995/12/25 1,880 1,940 1,850 1,850 22,000
1995/12/22 1,800 1,910 1,790 1,910 24,000
1995/12/21 1,740 1,800 1,740 1,780 47,000
1995/12/20 1,800 1,830 1,790 1,790 27,000
1995/12/19 1,810 1,810 1,780 1,790 12,000
1995/12/18 1,850 1,850 1,820 1,820 13,000
1995/12/15 1,860 1,860 1,800 1,830 27,000
1995/12/14 1,910 1,910 1,880 1,900 11,000
1995/12/13 1,980 1,980 1,910 1,910 13,000
1995/12/12 1,980 2,000 1,980 1,980 6,000
1995/12/11 2,010 2,010 1,970 2,000 10,000
1995/12/08 2,060 2,060 2,020 2,020 38,000
1995/12/07 2,100 2,110 2,030 2,070 22,000
1995/12/06 2,090 2,120 2,070 2,120 17,000
1995/12/05 2,100 2,100 2,080 2,080 15,000
1995/12/04 2,100 2,120 2,100 2,100 25,000
1995/12/01 2,090 2,110 2,080 2,090 34,000
1995/11/30 2,100 2,100 2,050 2,050 52,000
1995/11/29 2,050 2,120 2,040 2,110 42,000
1995/11/28 1,980 2,060 1,950 2,030 44,000
1995/11/27 1,900 1,950 1,900 1,950 12,000
1995/11/24 1,980 1,980 1,950 1,950 13,000
1995/11/22 2,050 2,050 2,020 2,050 5,000
1995/11/21 2,060 2,060 1,980 1,980 32,000
1995/11/20 2,010 2,060 2,010 2,060 5,000
1995/11/17 2,060 2,080 2,050 2,050 40,000
1995/11/16 2,050 2,090 2,050 2,050 27,000
1995/11/15 2,040 2,130 2,020 2,040 58,000
1995/11/14 2,150 2,150 2,000 2,000 110,000
1995/11/13 2,350 2,360 2,230 2,230 23,000
1995/11/10 2,410 2,530 2,400 2,490 59,000
1995/11/09 2,400 2,500 2,400 2,410 38,000
1995/11/08 2,450 2,450 2,330 2,380 64,000
1995/11/07 2,560 2,570 2,480 2,480 37,000
1995/11/06 2,570 2,610 2,520 2,550 137,000
1995/11/02 2,300 2,600 2,300 2,550 303,000
1995/11/01 2,170 2,230 2,160 2,220 23,000
1995/10/31 2,190 2,190 2,150 2,160 8,000
1995/10/30 2,150 2,170 2,150 2,150 8,000
1995/10/27 2,110 2,160 2,100 2,130 25,000
1995/10/26 2,260 2,260 2,120 2,150 40,000
1995/10/25 2,350 2,350 2,270 2,270 13,000
1995/10/24 2,300 2,360 2,280 2,330 44,000
1995/10/23 2,360 2,360 2,260 2,260 40,000
1995/10/20 2,400 2,440 2,360 2,360 157,000
1995/10/19 2,300 2,380 2,300 2,370 138,000
1995/10/18 2,250 2,300 2,250 2,290 49,000
1995/10/17 2,100 2,230 2,100 2,230 14,000
1995/10/16 2,230 2,230 2,170 2,170 6,000
1995/10/13 2,230 2,230 2,200 2,230 22,000
1995/10/12 2,210 2,250 2,200 2,250 30,000
1995/10/11 2,260 2,260 2,210 2,210 12,000
1995/10/09 2,190 2,260 2,190 2,260 39,000
1995/10/06 2,190 2,200 2,100 2,150 25,000
1995/10/05 2,200 2,200 2,150 2,170 25,000
1995/10/04 2,170 2,200 2,150 2,200 22,000
1995/10/03 2,170 2,180 2,160 2,180 29,000
1995/10/02 2,200 2,200 2,150 2,190 34,000
1995/09/29 2,180 2,240 2,180 2,200 51,000
1995/09/28 2,150 2,180 2,150 2,180 21,000
1995/09/27 2,150 2,200 2,080 2,080 38,000
1995/09/26 2,000 2,100 1,990 2,070 48,000
1995/09/25 1,950 1,950 1,910 1,950 3,000
1995/09/22 1,960 1,990 1,920 1,950 12,000
1995/09/21 2,100 2,100 1,970 1,970 31,000
1995/09/20 2,040 2,100 2,000 2,030 16,000
1995/09/19 2,050 2,050 2,000 2,000 4,000
1995/09/18 2,110 2,110 2,050 2,050 22,000
1995/09/14 2,190 2,190 2,050 2,050 30,000
1995/09/13 2,260 2,260 2,200 2,230 30,000
1995/09/12 2,300 2,300 2,260 2,260 23,000
1995/09/11 2,310 2,340 2,290 2,300 32,000
1995/09/08 2,330 2,350 2,300 2,300 79,000
1995/09/07 2,340 2,360 2,270 2,300 77,000
1995/09/06 2,260 2,350 2,260 2,280 180,000
1995/09/05 2,210 2,230 2,200 2,210 54,000
1995/09/04 2,260 2,280 2,200 2,210 83,000
1995/09/01 2,190 2,290 2,190 2,250 80,000
1995/08/31 2,230 2,230 2,150 2,190 30,000
1995/08/30 2,330 2,400 2,230 2,230 172,000
1995/08/29 2,140 2,300 2,140 2,300 160,000
1995/08/28 2,050 2,100 2,050 2,100 12,000
1995/08/25 2,130 2,130 2,100 2,110 12,000
1995/08/24 2,020 2,170 2,020 2,090 46,000
1995/08/23 2,120 2,170 2,020 2,020 43,000
1995/08/22 2,020 2,100 2,000 2,100 31,000
1995/08/21 2,090 2,090 2,020 2,020 16,000
1995/08/18 2,100 2,100 2,030 2,100 28,000
1995/08/17 2,140 2,180 2,070 2,180 38,000
1995/08/16 2,060 2,200 2,060 2,180 227,000
1995/08/15 1,940 2,060 1,940 2,030 192,000
1995/08/14 1,850 1,970 1,840 1,950 181,000
1995/08/11 1,800 1,830 1,800 1,830 58,000
1995/08/10 1,800 1,850 1,740 1,740 65,000
1995/08/09 1,720 1,790 1,710 1,740 71,000
1995/08/08 1,750 1,750 1,690 1,690 15,000
1995/08/07 1,760 1,780 1,720 1,720 21,000
1995/08/04 1,770 1,770 1,700 1,700 25,000
1995/08/03 1,760 1,800 1,740 1,770 93,000
1995/08/02 1,690 1,700 1,640 1,700 31,000
1995/08/01 1,770 1,780 1,700 1,700 25,000
1995/07/31 1,800 1,800 1,760 1,800 20,000
1995/07/28 1,750 1,840 1,740 1,800 94,000
1995/07/27 1,700 1,740 1,670 1,740 46,000
1995/07/26 1,670 1,710 1,670 1,700 14,000
1995/07/25 1,720 1,730 1,700 1,700 21,000
1995/07/24 1,740 1,750 1,740 1,740 10,000
1995/07/21 1,700 1,750 1,700 1,740 22,000
1995/07/20 1,690 1,720 1,690 1,700 32,000
1995/07/19 1,800 1,800 1,750 1,750 29,000
1995/07/18 1,830 1,850 1,770 1,810 105,000
1995/07/17 1,750 1,850 1,740 1,800 213,000
1995/07/14 1,770 1,780 1,750 1,750 185,000
1995/07/13 1,750 1,800 1,700 1,770 208,000
1995/07/12 1,640 1,770 1,630 1,760 353,000
1995/07/11 1,570 1,640 1,560 1,640 134,000
1995/07/10 1,610 1,630 1,540 1,560 97,000
1995/07/07 1,540 1,620 1,520 1,580 191,000
1995/07/06 1,490 1,500 1,440 1,500 39,000
1995/07/05 1,420 1,470 1,410 1,450 50,000
1995/07/04 1,370 1,420 1,370 1,400 26,000
1995/07/03 1,420 1,420 1,360 1,380 9,000
1995/06/30 1,420 1,430 1,400 1,400 6,000
1995/06/29 1,510 1,510 1,420 1,440 26,000
1995/06/28 1,400 1,470 1,360 1,470 21,000
1995/06/27 1,460 1,460 1,400 1,410 23,000
1995/06/26 1,510 1,510 1,460 1,470 27,000
1995/06/23 1,510 1,560 1,490 1,520 194,000
1995/06/22 1,440 1,490 1,440 1,490 117,000
1995/06/21 1,340 1,350 1,290 1,330 34,000
1995/06/20 1,270 1,330 1,260 1,300 23,000
1995/06/19 1,270 1,270 1,240 1,250 15,000
1995/06/16 1,190 1,250 1,190 1,210 16,000
1995/06/15 1,200 1,200 1,170 1,200 21,000
1995/06/14 1,180 1,260 1,180 1,200 41,000
1995/06/13 1,260 1,260 1,140 1,140 38,000
1995/06/12 1,350 1,350 1,290 1,300 23,000
1995/06/09 1,410 1,410 1,370 1,370 33,000
1995/06/08 1,430 1,450 1,380 1,430 23,000
1995/06/07 1,380 1,410 1,370 1,400 32,000
1995/06/06 1,440 1,440 1,370 1,370 24,000
1995/06/05 1,450 1,450 1,400 1,440 47,000
1995/06/02 1,400 1,450 1,400 1,440 94,000
1995/06/01 1,410 1,440 1,350 1,370 102,000
1995/05/31 1,450 1,460 1,340 1,390 93,000
1995/05/30 1,500 1,500 1,450 1,490 45,000
1995/05/29 1,460 1,530 1,450 1,510 87,000
1995/05/26 1,620 1,620 1,530 1,580 91,000
1995/05/25 1,650 1,700 1,590 1,620 239,000
1995/05/24 1,710 1,740 1,600 1,620 569,000
1995/05/23 1,480 1,690 1,460 1,660 417,000
1995/05/22 1,470 1,540 1,470 1,490 69,000
1995/05/19 1,450 1,450 1,430 1,450 15,000
1995/05/18 1,500 1,520 1,470 1,480 52,000
1995/05/17 1,540 1,540 1,460 1,470 37,000
1995/05/16 1,530 1,560 1,500 1,530 289,000
1995/05/15 1,430 1,540 1,400 1,480 122,000
1995/05/12 1,400 1,440 1,370 1,420 29,000
1995/05/11 1,360 1,380 1,350 1,360 16,000
1995/05/10 1,400 1,430 1,330 1,400 32,000
1995/05/09 1,470 1,490 1,400 1,430 38,000
1995/05/08 1,530 1,540 1,460 1,460 21,000
1995/05/02 1,540 1,580 1,520 1,560 249,000
1995/05/01 1,450 1,520 1,420 1,520 200,000
1995/04/28 1,370 1,470 1,360 1,440 259,000
1995/04/27 1,380 1,380 1,340 1,350 250,000
1995/04/26 1,230 1,280 1,200 1,260 140,000
1995/04/25 1,190 1,250 1,180 1,180 117,000
1995/04/24 1,200 1,290 1,180 1,180 97,000
1995/04/21 1,150 1,180 1,150 1,180 27,000
1995/04/20 1,150 1,150 1,150 1,150 3,000
1995/04/19 1,150 1,150 1,150 1,150 2,000
1995/04/18 1,150 1,150 1,150 1,150 3,000
1995/04/17 1,150 1,150 1,150 1,150 4,000
1995/04/14 1,200 1,200 1,180 1,180 11,000
1995/04/13 1,180 1,180 1,180 1,180 10,000
1995/04/12 1,170 1,170 1,150 1,170 6,000
1995/04/11 1,200 1,200 1,180 1,180 35,000
1995/04/10 1,200 1,200 1,200 1,200 26,000
1995/04/07 1,200 1,230 1,160 1,200 20,000
1995/04/06 1,220 1,230 1,200 1,230 3,000
1995/04/05 1,240 1,240 1,240 1,240 2,000
1995/04/04 1,240 1,240 1,240 1,240 2,000
1995/04/03 1,240 1,240 1,180 1,180 6,000
1995/03/31 1,330 1,360 1,280 1,280 22,000
1995/03/30 1,350 1,350 1,300 1,350 11,000
1995/03/29 1,450 1,450 1,390 1,390 6,000
1995/03/28 1,350 1,450 1,350 1,440 30,000
1995/03/27 1,380 1,380 1,370 1,370 5,000
1995/03/24 1,380 1,380 1,380 1,380 77,000
1995/03/23 1,400 1,400 1,400 1,400 77,000
1995/03/22 1,420 1,420 1,420 1,420 1,000
1995/03/17 1,450 1,450 1,450 1,450 1,000
1995/03/16 1,500 1,540 1,500 1,540 2,000
1995/03/14 1,520 1,590 1,520 1,590 4,000
1995/03/13 1,530 1,530 1,530 1,530 1,000
1995/03/09 1,600 1,600 1,600 1,600 3,000
1995/03/08 1,650 1,670 1,600 1,600 7,000
1995/03/07 1,710 1,710 1,670 1,670 3,000
1995/03/06 1,660 1,730 1,660 1,730 5,000
1995/03/03 1,650 1,770 1,650 1,730 23,000
1995/03/02 1,480 1,650 1,480 1,650 55,000
1995/03/01 1,460 1,460 1,450 1,450 56,000
1995/02/28 1,450 1,450 1,450 1,450 2,000
1995/02/24 1,480 1,480 1,460 1,460 2,000
1995/02/23 1,510 1,520 1,480 1,480 14,000
1995/02/22 1,540 1,550 1,510 1,510 11,000
1995/02/21 1,550 1,550 1,500 1,500 9,000
1995/02/20 1,580 1,580 1,580 1,580 3,000
1995/02/17 1,600 1,600 1,600 1,600 1,000
1995/02/16 1,640 1,640 1,600 1,600 5,000
1995/02/15 1,700 1,700 1,660 1,660 39,000
1995/02/14 1,750 1,750 1,750 1,750 4,000
1995/02/13 1,780 1,780 1,780 1,780 2,000
1995/02/10 1,880 1,880 1,880 1,880 1,000
1995/02/08 1,910 1,910 1,910 1,910 1,000
1995/02/07 2,000 2,000 1,950 1,970 5,000
1995/02/03 1,970 2,030 1,970 2,030 7,000
1995/02/02 1,970 1,970 1,970 1,970 2,000
1995/02/01 1,840 1,970 1,840 1,970 4,000
1995/01/30 2,000 2,000 1,960 2,000 16,000
1995/01/27 1,920 1,980 1,920 1,980 2,000
1995/01/26 2,000 2,020 1,930 2,020 4,000
1995/01/25 2,050 2,050 1,960 2,050 6,000
1995/01/24 1,950 2,040 1,880 2,040 16,000
1995/01/23 2,000 2,010 2,000 2,010 5,000
1995/01/20 2,170 2,170 2,140 2,150 3,000
1995/01/19 2,250 2,250 2,250 2,250 1,000
1995/01/17 2,300 2,340 2,300 2,340 2,000
1995/01/13 2,350 2,400 2,300 2,350 13,000
1995/01/12 2,400 2,440 2,360 2,400 31,000
1995/01/11 2,280 2,450 2,280 2,400 43,000
1995/01/10 2,280 2,280 2,250 2,280 6,000
1995/01/09 2,280 2,280 2,260 2,280 9,000
1995/01/06 2,310 2,310 2,280 2,280 5,000
1995/01/05 2,360 2,360 2,310 2,310 5,000

このページの先頭へ