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 |
|---|---|---|---|---|---|
| 1997/12/30 | 426 | 426 | 426 | 426 | 4,000 |
| 1997/12/29 | 421 | 426 | 421 | 425 | 6,000 |
| 1997/12/26 | 421 | 421 | 421 | 421 | 8,000 |
| 1997/12/25 | 410 | 420 | 410 | 420 | 6,000 |
| 1997/12/24 | 410 | 420 | 400 | 410 | 20,000 |
| 1997/12/22 | 423 | 423 | 420 | 423 | 6,000 |
| 1997/12/19 | 423 | 423 | 423 | 423 | 23,000 |
| 1997/12/18 | 520 | 520 | 518 | 518 | 3,000 |
| 1997/12/17 | 500 | 520 | 500 | 520 | 13,000 |
| 1997/12/15 | 505 | 520 | 505 | 520 | 2,000 |
| 1997/12/12 | 520 | 525 | 520 | 520 | 10,000 |
| 1997/12/11 | 520 | 540 | 520 | 520 | 15,000 |
| 1997/12/10 | 500 | 540 | 500 | 540 | 12,000 |
| 1997/12/09 | 500 | 500 | 500 | 500 | 36,000 |
| 1997/12/08 | 520 | 520 | 500 | 500 | 22,000 |
| 1997/12/05 | 529 | 530 | 514 | 520 | 24,000 |
| 1997/12/04 | 550 | 550 | 530 | 530 | 8,000 |
| 1997/12/03 | 590 | 590 | 560 | 560 | 18,000 |
| 1997/12/02 | 592 | 592 | 590 | 590 | 21,000 |
| 1997/12/01 | 598 | 599 | 590 | 590 | 7,000 |
| 1997/11/28 | 599 | 609 | 599 | 609 | 5,000 |
| 1997/11/27 | 699 | 699 | 699 | 699 | 2,000 |
| 1997/11/25 | 750 | 750 | 700 | 700 | 4,000 |
| 1997/11/21 | 752 | 752 | 750 | 752 | 37,000 |
| 1997/11/20 | 751 | 752 | 751 | 752 | 13,000 |
| 1997/11/19 | 752 | 760 | 751 | 751 | 27,000 |
| 1997/11/18 | 751 | 751 | 751 | 751 | 4,000 |
| 1997/11/17 | 750 | 750 | 740 | 750 | 11,000 |
| 1997/11/14 | 750 | 750 | 750 | 750 | 5,000 |
| 1997/11/13 | 750 | 750 | 750 | 750 | 3,000 |
| 1997/11/12 | 800 | 800 | 770 | 770 | 16,000 |
| 1997/11/11 | 800 | 800 | 800 | 800 | 7,000 |
| 1997/11/10 | 800 | 800 | 800 | 800 | 5,000 |
| 1997/11/07 | 870 | 870 | 830 | 830 | 15,000 |
| 1997/11/06 | 871 | 871 | 870 | 870 | 3,000 |
| 1997/11/05 | 880 | 880 | 860 | 860 | 11,000 |
| 1997/11/04 | 900 | 900 | 880 | 880 | 10,000 |
| 1997/10/31 | 920 | 920 | 900 | 900 | 8,000 |
| 1997/10/30 | 930 | 930 | 910 | 920 | 7,000 |
| 1997/10/29 | 970 | 970 | 930 | 930 | 13,000 |
| 1997/10/22 | 980 | 990 | 980 | 980 | 4,000 |
| 1997/10/21 | 1,010 | 1,030 | 990 | 990 | 13,000 |
| 1997/10/20 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/10/17 | 995 | 996 | 985 | 985 | 11,000 |
| 1997/10/15 | 1,000 | 1,000 | 995 | 995 | 14,000 |
| 1997/10/14 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1997/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/10/07 | 971 | 971 | 971 | 971 | 1,000 |
| 1997/10/03 | 962 | 962 | 962 | 962 | 2,000 |
| 1997/10/02 | 961 | 961 | 961 | 961 | 1,000 |
| 1997/10/01 | 960 | 960 | 960 | 960 | 1,000 |
| 1997/09/30 | 960 | 960 | 960 | 960 | 2,000 |
| 1997/09/29 | 960 | 960 | 960 | 960 | 5,000 |
| 1997/09/26 | 991 | 991 | 960 | 960 | 3,000 |
| 1997/09/25 | 961 | 961 | 960 | 961 | 5,000 |
| 1997/09/24 | 975 | 975 | 960 | 960 | 9,000 |
| 1997/09/22 | 980 | 980 | 975 | 975 | 3,000 |
| 1997/09/19 | 971 | 971 | 971 | 971 | 2,000 |
| 1997/09/18 | 991 | 991 | 970 | 970 | 6,000 |
| 1997/09/17 | 980 | 990 | 980 | 990 | 2,000 |
| 1997/09/16 | 1,000 | 1,000 | 980 | 980 | 13,000 |
| 1997/09/12 | 1,010 | 1,020 | 995 | 1,000 | 35,000 |
| 1997/09/11 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1997/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 |
| 1997/09/09 | 999 | 1,000 | 990 | 1,000 | 30,000 |
| 1997/09/08 | 1,050 | 1,050 | 990 | 1,000 | 33,000 |
| 1997/09/05 | 999 | 1,070 | 990 | 1,070 | 18,000 |
| 1997/09/04 | 999 | 1,000 | 999 | 1,000 | 6,000 |
| 1997/09/03 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1997/09/02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/09/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/08/29 | 1,090 | 1,140 | 1,090 | 1,140 | 5,000 |
| 1997/08/28 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 |
| 1997/08/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/08/26 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 |
| 1997/08/25 | 1,100 | 1,140 | 1,100 | 1,140 | 9,000 |
| 1997/08/22 | 1,170 | 1,170 | 1,130 | 1,130 | 6,000 |
| 1997/08/21 | 1,220 | 1,220 | 1,170 | 1,170 | 9,000 |
| 1997/08/19 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1997/08/18 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1997/08/15 | 1,280 | 1,300 | 1,270 | 1,300 | 64,000 |
| 1997/08/14 | 1,190 | 1,280 | 1,190 | 1,280 | 23,000 |
| 1997/08/13 | 1,180 | 1,210 | 1,180 | 1,210 | 4,000 |
| 1997/08/12 | 1,150 | 1,240 | 1,150 | 1,240 | 6,000 |
| 1997/08/11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/08/08 | 1,170 | 1,170 | 1,150 | 1,170 | 6,000 |
| 1997/08/07 | 1,200 | 1,220 | 1,200 | 1,210 | 5,000 |
| 1997/08/06 | 1,140 | 1,200 | 1,140 | 1,200 | 7,000 |
| 1997/08/05 | 1,220 | 1,220 | 1,160 | 1,200 | 8,000 |
| 1997/08/04 | 1,270 | 1,270 | 1,230 | 1,240 | 7,000 |
| 1997/08/01 | 1,260 | 1,300 | 1,260 | 1,280 | 70,000 |
| 1997/07/31 | 1,240 | 1,250 | 1,230 | 1,250 | 44,000 |
| 1997/07/30 | 1,230 | 1,250 | 1,220 | 1,230 | 81,000 |
| 1997/07/29 | 1,120 | 1,220 | 1,120 | 1,220 | 8,000 |
| 1997/07/28 | 1,100 | 1,160 | 1,100 | 1,160 | 9,000 |
| 1997/07/25 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1997/07/24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/07/23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/07/22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/07/18 | 1,250 | 1,260 | 1,230 | 1,230 | 54,000 |
| 1997/07/17 | 1,220 | 1,260 | 1,190 | 1,250 | 67,000 |
| 1997/07/16 | 1,120 | 1,180 | 1,110 | 1,180 | 16,000 |
| 1997/07/15 | 1,070 | 1,120 | 1,070 | 1,120 | 14,000 |
| 1997/07/14 | 1,090 | 1,090 | 1,050 | 1,080 | 11,000 |
| 1997/07/11 | 1,090 | 1,090 | 1,030 | 1,090 | 16,000 |
| 1997/07/10 | 1,000 | 1,090 | 1,000 | 1,090 | 19,000 |
| 1997/07/09 | 1,030 | 1,030 | 990 | 990 | 9,000 |
| 1997/07/08 | 1,090 | 1,100 | 1,070 | 1,070 | 11,000 |
| 1997/07/07 | 1,110 | 1,110 | 1,090 | 1,100 | 15,000 |
| 1997/07/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/07/03 | 1,160 | 1,160 | 1,110 | 1,110 | 3,000 |
| 1997/07/02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/07/01 | 1,170 | 1,170 | 1,150 | 1,170 | 4,000 |
| 1997/06/30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1997/06/27 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1997/06/26 | 1,170 | 1,170 | 1,120 | 1,170 | 11,000 |
| 1997/06/25 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1997/06/24 | 1,150 | 1,190 | 1,140 | 1,190 | 6,000 |
| 1997/06/23 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1997/06/20 | 1,210 | 1,210 | 1,180 | 1,210 | 12,000 |
| 1997/06/19 | 1,220 | 1,220 | 1,180 | 1,220 | 14,000 |
| 1997/06/18 | 1,240 | 1,250 | 1,220 | 1,230 | 28,000 |
| 1997/06/17 | 1,230 | 1,240 | 1,210 | 1,240 | 40,000 |
| 1997/06/16 | 1,190 | 1,230 | 1,190 | 1,220 | 39,000 |
| 1997/06/13 | 1,190 | 1,210 | 1,180 | 1,190 | 71,000 |
| 1997/06/12 | 1,160 | 1,220 | 1,160 | 1,200 | 56,000 |
| 1997/06/11 | 1,180 | 1,180 | 1,150 | 1,150 | 53,000 |
| 1997/06/10 | 1,150 | 1,200 | 1,150 | 1,190 | 110,000 |
| 1997/06/09 | 1,100 | 1,150 | 1,090 | 1,130 | 42,000 |
| 1997/06/06 | 1,060 | 1,100 | 1,060 | 1,100 | 31,000 |
| 1997/06/05 | 1,060 | 1,070 | 1,050 | 1,050 | 41,000 |
| 1997/06/04 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 |
| 1997/06/03 | 1,060 | 1,080 | 1,060 | 1,080 | 9,000 |
| 1997/06/02 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 1997/05/30 | 1,060 | 1,100 | 1,050 | 1,090 | 9,000 |
| 1997/05/29 | 1,000 | 1,050 | 1,000 | 1,050 | 15,000 |
| 1997/05/28 | 990 | 999 | 990 | 991 | 7,000 |
| 1997/05/27 | 999 | 999 | 999 | 999 | 3,000 |
| 1997/05/26 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1997/05/23 | 1,030 | 1,060 | 1,030 | 1,060 | 2,000 |
| 1997/05/22 | 1,040 | 1,070 | 1,040 | 1,070 | 5,000 |
| 1997/05/21 | 1,040 | 1,070 | 1,020 | 1,070 | 9,000 |
| 1997/05/20 | 1,110 | 1,110 | 1,080 | 1,080 | 17,000 |
| 1997/05/19 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
| 1997/05/16 | 1,110 | 1,150 | 1,110 | 1,150 | 6,000 |
| 1997/05/15 | 1,140 | 1,140 | 1,110 | 1,110 | 10,000 |
| 1997/05/14 | 1,140 | 1,150 | 1,130 | 1,140 | 13,000 |
| 1997/05/13 | 1,120 | 1,130 | 1,100 | 1,130 | 9,000 |
| 1997/05/12 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 |
| 1997/05/09 | 1,090 | 1,150 | 1,090 | 1,150 | 25,000 |
| 1997/05/08 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 |
| 1997/05/07 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 |
| 1997/05/06 | 1,070 | 1,080 | 1,050 | 1,080 | 7,000 |
| 1997/05/02 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1997/05/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/04/30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1997/04/28 | 1,020 | 1,090 | 1,020 | 1,080 | 8,000 |
| 1997/04/25 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1997/04/24 | 960 | 1,000 | 960 | 1,000 | 3,000 |
| 1997/04/23 | 990 | 1,000 | 960 | 960 | 4,000 |
| 1997/04/22 | 1,010 | 1,060 | 1,010 | 1,010 | 10,000 |
| 1997/04/21 | 1,090 | 1,090 | 1,030 | 1,030 | 7,000 |
| 1997/04/18 | 991 | 1,070 | 991 | 1,070 | 59,000 |
| 1997/04/17 | 930 | 975 | 930 | 975 | 23,000 |
| 1997/04/16 | 936 | 936 | 930 | 930 | 10,000 |
| 1997/04/15 | 890 | 930 | 890 | 925 | 19,000 |
| 1997/04/14 | 890 | 890 | 890 | 890 | 5,000 |
| 1997/04/11 | 864 | 875 | 864 | 875 | 9,000 |
| 1997/04/10 | 920 | 920 | 865 | 865 | 6,000 |
| 1997/04/09 | 925 | 925 | 920 | 925 | 12,000 |
| 1997/04/08 | 925 | 925 | 920 | 925 | 21,000 |
| 1997/04/07 | 911 | 965 | 911 | 925 | 17,000 |
| 1997/04/04 | 875 | 920 | 875 | 911 | 31,000 |
| 1997/04/03 | 860 | 875 | 860 | 875 | 40,000 |
| 1997/04/02 | 860 | 860 | 850 | 850 | 6,000 |
| 1997/04/01 | 840 | 850 | 840 | 850 | 22,000 |
| 1997/03/31 | 850 | 850 | 840 | 840 | 3,000 |
| 1997/03/28 | 865 | 865 | 860 | 860 | 19,000 |
| 1997/03/27 | 865 | 865 | 865 | 865 | 1,000 |
| 1997/03/26 | 870 | 870 | 870 | 870 | 1,000 |
| 1997/03/25 | 868 | 868 | 868 | 868 | 1,000 |
| 1997/03/24 | 869 | 869 | 865 | 868 | 9,000 |
| 1997/03/21 | 869 | 869 | 869 | 869 | 2,000 |
| 1997/03/19 | 881 | 900 | 880 | 880 | 6,000 |
| 1997/03/18 | 861 | 880 | 861 | 880 | 6,000 |
| 1997/03/14 | 841 | 850 | 840 | 850 | 8,000 |
| 1997/03/13 | 835 | 850 | 835 | 850 | 10,000 |
| 1997/03/12 | 807 | 830 | 805 | 830 | 36,000 |
| 1997/03/11 | 810 | 812 | 805 | 805 | 15,000 |
| 1997/03/10 | 830 | 830 | 810 | 810 | 10,000 |
| 1997/03/07 | 835 | 840 | 829 | 840 | 14,000 |
| 1997/03/06 | 877 | 877 | 835 | 840 | 46,000 |
| 1997/03/05 | 892 | 892 | 878 | 878 | 11,000 |
| 1997/03/04 | 941 | 941 | 910 | 910 | 13,000 |
| 1997/03/03 | 951 | 951 | 940 | 941 | 15,000 |
| 1997/02/28 | 1,020 | 1,020 | 970 | 970 | 15,000 |
| 1997/02/27 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
| 1997/02/26 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 |
| 1997/02/25 | 1,110 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1997/02/24 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 1997/02/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/02/20 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 |
| 1997/02/19 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1997/02/18 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 |
| 1997/02/17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/02/14 | 1,250 | 1,250 | 1,210 | 1,230 | 10,000 |
| 1997/02/13 | 1,210 | 1,250 | 1,210 | 1,250 | 9,000 |
| 1997/02/12 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 |
| 1997/02/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/02/07 | 1,250 | 1,250 | 1,150 | 1,150 | 6,000 |
| 1997/02/06 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 |
| 1997/02/05 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 1997/02/04 | 1,300 | 1,320 | 1,270 | 1,320 | 28,000 |
| 1997/02/03 | 1,260 | 1,300 | 1,250 | 1,280 | 42,000 |
| 1997/01/31 | 1,220 | 1,250 | 1,210 | 1,250 | 29,000 |
| 1997/01/30 | 1,210 | 1,220 | 1,210 | 1,220 | 9,000 |
| 1997/01/29 | 1,200 | 1,230 | 1,200 | 1,210 | 36,000 |
| 1997/01/28 | 1,180 | 1,220 | 1,170 | 1,200 | 57,000 |
| 1997/01/27 | 1,160 | 1,220 | 1,160 | 1,210 | 49,000 |
| 1997/01/24 | 1,150 | 1,150 | 1,120 | 1,150 | 46,000 |
| 1997/01/23 | 1,040 | 1,150 | 1,040 | 1,150 | 83,000 |
| 1997/01/22 | 1,010 | 1,030 | 1,010 | 1,030 | 19,000 |
| 1997/01/21 | 1,010 | 1,010 | 1,010 | 1,010 | 33,000 |
| 1997/01/20 | 1,030 | 1,030 | 1,000 | 1,010 | 6,000 |
| 1997/01/17 | 980 | 1,050 | 980 | 1,030 | 31,000 |
| 1997/01/16 | 971 | 971 | 970 | 970 | 4,000 |
| 1997/01/14 | 970 | 979 | 960 | 979 | 3,000 |
| 1997/01/13 | 980 | 980 | 980 | 980 | 7,000 |
| 1997/01/10 | 979 | 980 | 979 | 980 | 35,000 |
| 1997/01/09 | 990 | 995 | 980 | 980 | 7,000 |
| 1997/01/08 | 999 | 999 | 989 | 995 | 4,000 |
| 1997/01/07 | 970 | 1,000 | 970 | 1,000 | 12,000 |
| 1997/01/06 | 940 | 955 | 940 | 955 | 2,000 |