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 |
|---|---|---|---|---|---|
| 2000/12/28 | 700 | 700 | 700 | 700 | 1,000 |
| 2000/12/27 | 690 | 690 | 690 | 690 | 2,000 |
| 2000/12/26 | 650 | 650 | 650 | 650 | 3,000 |
| 2000/12/25 | 710 | 710 | 710 | 710 | 2,000 |
| 2000/12/22 | 641 | 650 | 641 | 650 | 5,000 |
| 2000/12/21 | 700 | 700 | 620 | 620 | 6,000 |
| 2000/12/20 | 745 | 745 | 720 | 720 | 8,000 |
| 2000/12/19 | 775 | 775 | 740 | 740 | 12,000 |
| 2000/12/18 | 741 | 741 | 740 | 740 | 10,000 |
| 2000/12/15 | 760 | 760 | 751 | 751 | 2,000 |
| 2000/12/14 | 760 | 790 | 740 | 790 | 11,000 |
| 2000/12/13 | 790 | 790 | 745 | 745 | 2,000 |
| 2000/12/12 | 800 | 800 | 800 | 800 | 4,000 |
| 2000/12/11 | 740 | 800 | 740 | 800 | 2,000 |
| 2000/12/08 | 740 | 740 | 721 | 721 | 7,000 |
| 2000/12/06 | 760 | 780 | 750 | 780 | 12,000 |
| 2000/12/05 | 780 | 780 | 740 | 740 | 17,000 |
| 2000/12/01 | 769 | 800 | 764 | 800 | 10,000 |
| 2000/11/30 | 747 | 770 | 747 | 765 | 10,000 |
| 2000/11/29 | 723 | 740 | 723 | 732 | 4,000 |
| 2000/11/28 | 717 | 740 | 717 | 720 | 8,000 |
| 2000/11/27 | 718 | 718 | 717 | 717 | 3,000 |
| 2000/11/24 | 749 | 749 | 700 | 705 | 10,000 |
| 2000/11/22 | 755 | 755 | 750 | 750 | 6,000 |
| 2000/11/20 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/11/16 | 880 | 880 | 880 | 880 | 5,000 |
| 2000/11/15 | 885 | 885 | 885 | 885 | 1,000 |
| 2000/11/14 | 870 | 880 | 870 | 880 | 2,000 |
| 2000/11/13 | 886 | 886 | 870 | 870 | 3,000 |
| 2000/11/10 | 870 | 898 | 870 | 898 | 7,000 |
| 2000/11/09 | 849 | 860 | 835 | 860 | 11,000 |
| 2000/11/08 | 840 | 880 | 830 | 880 | 10,000 |
| 2000/11/07 | 800 | 830 | 800 | 830 | 11,000 |
| 2000/11/06 | 800 | 800 | 800 | 800 | 2,000 |
| 2000/11/02 | 790 | 805 | 750 | 761 | 7,000 |
| 2000/11/01 | 790 | 820 | 790 | 790 | 8,000 |
| 2000/10/30 | 829 | 830 | 790 | 790 | 5,000 |
| 2000/10/27 | 770 | 799 | 770 | 799 | 3,000 |
| 2000/10/26 | 770 | 770 | 750 | 750 | 4,000 |
| 2000/10/25 | 800 | 800 | 790 | 790 | 5,000 |
| 2000/10/24 | 810 | 810 | 801 | 810 | 8,000 |
| 2000/10/23 | 831 | 832 | 800 | 810 | 10,000 |
| 2000/10/20 | 811 | 845 | 811 | 830 | 10,000 |
| 2000/10/19 | 799 | 810 | 785 | 810 | 22,000 |
| 2000/10/18 | 870 | 870 | 800 | 800 | 16,000 |
| 2000/10/17 | 870 | 870 | 860 | 860 | 5,000 |
| 2000/10/16 | 845 | 871 | 845 | 870 | 4,000 |
| 2000/10/13 | 859 | 880 | 821 | 821 | 9,000 |
| 2000/10/11 | 900 | 900 | 900 | 900 | 3,000 |
| 2000/10/10 | 901 | 901 | 900 | 900 | 5,000 |
| 2000/10/06 | 938 | 938 | 901 | 901 | 3,000 |
| 2000/10/05 | 942 | 942 | 910 | 939 | 16,000 |
| 2000/10/04 | 974 | 974 | 950 | 950 | 5,000 |
| 2000/10/03 | 990 | 990 | 950 | 980 | 3,000 |
| 2000/10/02 | 1,000 | 1,000 | 921 | 990 | 15,000 |
| 2000/09/29 | 1,080 | 1,090 | 1,000 | 1,000 | 7,000 |
| 2000/09/28 | 979 | 1,080 | 959 | 1,080 | 9,000 |
| 2000/09/27 | 1,040 | 1,040 | 980 | 980 | 5,000 |
| 2000/09/26 | 1,060 | 1,060 | 1,000 | 1,050 | 24,000 |
| 2000/09/25 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 |
| 2000/09/22 | 1,050 | 1,110 | 1,010 | 1,110 | 4,000 |
| 2000/09/21 | 1,130 | 1,190 | 1,100 | 1,190 | 11,000 |
| 2000/09/20 | 1,070 | 1,150 | 1,050 | 1,150 | 16,000 |
| 2000/09/19 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 |
| 2000/09/18 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 |
| 2000/09/14 | 1,200 | 1,200 | 1,160 | 1,180 | 13,000 |
| 2000/09/13 | 1,230 | 1,270 | 1,170 | 1,210 | 31,000 |
| 2000/09/12 | 1,250 | 1,260 | 1,210 | 1,210 | 19,000 |
| 2000/09/11 | 1,250 | 1,330 | 1,250 | 1,250 | 141,000 |
| 2000/09/08 | 1,200 | 1,220 | 1,140 | 1,190 | 36,000 |
| 2000/09/07 | 1,230 | 1,330 | 1,200 | 1,200 | 111,000 |
| 2000/09/06 | 1,050 | 1,250 | 1,050 | 1,230 | 198,000 |
| 2000/09/05 | 1,050 | 1,080 | 1,050 | 1,050 | 7,000 |
| 2000/09/04 | 1,060 | 1,090 | 1,060 | 1,060 | 9,000 |
| 2000/09/01 | 1,040 | 1,120 | 1,040 | 1,060 | 11,000 |
| 2000/08/31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/08/30 | 1,070 | 1,080 | 1,050 | 1,050 | 11,000 |
| 2000/08/29 | 1,050 | 1,100 | 1,050 | 1,100 | 7,000 |
| 2000/08/28 | 1,060 | 1,070 | 1,030 | 1,030 | 10,000 |
| 2000/08/25 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 |
| 2000/08/24 | 920 | 1,020 | 920 | 1,020 | 17,000 |
| 2000/08/23 | 920 | 920 | 920 | 920 | 1,000 |
| 2000/08/22 | 920 | 940 | 920 | 930 | 5,000 |
| 2000/08/21 | 930 | 930 | 920 | 920 | 4,000 |
| 2000/08/18 | 882 | 929 | 870 | 920 | 5,000 |
| 2000/08/17 | 891 | 891 | 880 | 880 | 7,000 |
| 2000/08/16 | 900 | 900 | 880 | 880 | 10,000 |
| 2000/08/15 | 900 | 930 | 900 | 929 | 8,000 |
| 2000/08/14 | 866 | 900 | 860 | 900 | 8,000 |
| 2000/08/11 | 860 | 860 | 850 | 860 | 10,000 |
| 2000/08/10 | 890 | 890 | 850 | 850 | 3,000 |
| 2000/08/09 | 861 | 861 | 840 | 840 | 5,000 |
| 2000/08/08 | 860 | 861 | 860 | 861 | 3,000 |
| 2000/08/07 | 811 | 840 | 810 | 840 | 6,000 |
| 2000/08/04 | 852 | 852 | 810 | 840 | 13,000 |
| 2000/08/03 | 900 | 900 | 860 | 860 | 6,000 |
| 2000/08/02 | 880 | 900 | 880 | 900 | 10,000 |
| 2000/08/01 | 850 | 900 | 850 | 870 | 6,000 |
| 2000/07/31 | 880 | 880 | 800 | 830 | 12,000 |
| 2000/07/28 | 950 | 950 | 880 | 890 | 11,000 |
| 2000/07/27 | 961 | 970 | 960 | 960 | 5,000 |
| 2000/07/26 | 970 | 970 | 960 | 960 | 3,000 |
| 2000/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/07/24 | 1,070 | 1,070 | 1,000 | 1,000 | 7,000 |
| 2000/07/21 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
| 2000/07/19 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 |
| 2000/07/18 | 1,110 | 1,120 | 1,090 | 1,100 | 6,000 |
| 2000/07/14 | 1,160 | 1,160 | 1,060 | 1,080 | 7,000 |
| 2000/07/13 | 1,150 | 1,160 | 1,110 | 1,150 | 9,000 |
| 2000/07/12 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 |
| 2000/07/10 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 |
| 2000/07/07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2000/07/06 | 1,150 | 1,170 | 1,110 | 1,170 | 8,000 |
| 2000/07/05 | 1,170 | 1,170 | 1,150 | 1,170 | 8,000 |
| 2000/07/04 | 1,150 | 1,180 | 1,150 | 1,160 | 5,000 |
| 2000/07/03 | 1,190 | 1,190 | 1,150 | 1,150 | 8,000 |
| 2000/06/30 | 1,180 | 1,180 | 1,110 | 1,110 | 6,000 |
| 2000/06/29 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 |
| 2000/06/28 | 1,180 | 1,180 | 1,150 | 1,160 | 6,000 |
| 2000/06/27 | 1,140 | 1,180 | 1,140 | 1,180 | 9,000 |
| 2000/06/26 | 1,090 | 1,150 | 1,090 | 1,140 | 11,000 |
| 2000/06/23 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 |
| 2000/06/22 | 1,100 | 1,140 | 1,080 | 1,100 | 15,000 |
| 2000/06/21 | 1,100 | 1,100 | 1,080 | 1,100 | 15,000 |
| 2000/06/20 | 1,110 | 1,120 | 1,100 | 1,100 | 15,000 |
| 2000/06/19 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 |
| 2000/06/16 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 |
| 2000/06/15 | 1,160 | 1,160 | 1,090 | 1,140 | 8,000 |
| 2000/06/14 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 |
| 2000/06/13 | 1,160 | 1,160 | 1,120 | 1,150 | 12,000 |
| 2000/06/12 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 |
| 2000/06/09 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 |
| 2000/06/08 | 1,200 | 1,210 | 1,120 | 1,120 | 9,000 |
| 2000/06/07 | 1,220 | 1,220 | 1,190 | 1,200 | 11,000 |
| 2000/06/06 | 1,220 | 1,250 | 1,180 | 1,240 | 26,000 |
| 2000/06/05 | 1,170 | 1,260 | 1,150 | 1,200 | 39,000 |
| 2000/06/02 | 1,100 | 1,160 | 1,090 | 1,100 | 14,000 |
| 2000/06/01 | 1,170 | 1,170 | 1,120 | 1,170 | 12,000 |
| 2000/05/31 | 1,110 | 1,180 | 1,110 | 1,170 | 10,000 |
| 2000/05/30 | 1,040 | 1,070 | 1,040 | 1,060 | 5,000 |
| 2000/05/29 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 |
| 2000/05/26 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2000/05/25 | 1,150 | 1,150 | 1,050 | 1,060 | 9,000 |
| 2000/05/24 | 1,160 | 1,160 | 1,130 | 1,130 | 16,000 |
| 2000/05/23 | 1,150 | 1,170 | 1,140 | 1,170 | 13,000 |
| 2000/05/22 | 1,180 | 1,180 | 1,160 | 1,170 | 7,000 |
| 2000/05/19 | 1,170 | 1,180 | 1,150 | 1,180 | 12,000 |
| 2000/05/18 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 |
| 2000/05/17 | 1,160 | 1,200 | 1,160 | 1,180 | 10,000 |
| 2000/05/16 | 1,120 | 1,150 | 1,120 | 1,140 | 6,000 |
| 2000/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/05/12 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 |
| 2000/05/11 | 1,110 | 1,110 | 1,070 | 1,100 | 9,000 |
| 2000/05/10 | 1,190 | 1,200 | 1,110 | 1,110 | 3,000 |
| 2000/05/09 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 2000/05/08 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 |
| 2000/05/02 | 1,140 | 1,160 | 1,120 | 1,130 | 9,000 |
| 2000/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/04/28 | 1,140 | 1,150 | 1,100 | 1,100 | 5,000 |
| 2000/04/27 | 1,160 | 1,170 | 1,150 | 1,150 | 5,000 |
| 2000/04/26 | 1,070 | 1,190 | 1,030 | 1,190 | 15,000 |
| 2000/04/24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/04/21 | 1,150 | 1,230 | 1,150 | 1,230 | 9,000 |
| 2000/04/20 | 1,040 | 1,140 | 1,040 | 1,140 | 9,000 |
| 2000/04/19 | 1,030 | 1,080 | 1,030 | 1,030 | 23,000 |
| 2000/04/18 | 1,080 | 1,100 | 1,000 | 1,000 | 18,000 |
| 2000/04/17 | 1,000 | 1,050 | 1,000 | 1,000 | 27,000 |
| 2000/04/14 | 1,150 | 1,200 | 1,100 | 1,200 | 13,000 |
| 2000/04/13 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 |
| 2000/04/11 | 1,170 | 1,300 | 1,170 | 1,300 | 4,000 |
| 2000/04/10 | 1,210 | 1,210 | 1,160 | 1,160 | 3,000 |
| 2000/04/07 | 1,240 | 1,240 | 1,200 | 1,210 | 5,000 |
| 2000/04/04 | 1,200 | 1,330 | 1,200 | 1,300 | 13,000 |
| 2000/04/03 | 1,300 | 1,300 | 1,190 | 1,200 | 18,000 |
| 2000/03/31 | 1,370 | 1,370 | 1,320 | 1,350 | 3,000 |
| 2000/03/30 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 |
| 2000/03/29 | 1,420 | 1,450 | 1,400 | 1,400 | 20,000 |
| 2000/03/28 | 1,300 | 1,380 | 1,270 | 1,380 | 14,000 |
| 2000/03/27 | 1,320 | 1,350 | 1,300 | 1,300 | 10,000 |
| 2000/03/24 | 1,300 | 1,360 | 1,300 | 1,300 | 5,000 |
| 2000/03/23 | 1,410 | 1,420 | 1,300 | 1,400 | 13,000 |
| 2000/03/22 | 1,400 | 1,450 | 1,390 | 1,420 | 26,000 |
| 2000/03/21 | 1,350 | 1,400 | 1,330 | 1,400 | 19,000 |
| 2000/03/17 | 1,270 | 1,350 | 1,270 | 1,350 | 11,000 |
| 2000/03/16 | 1,160 | 1,210 | 1,150 | 1,210 | 65,000 |
| 2000/03/15 | 1,170 | 1,170 | 1,110 | 1,150 | 10,000 |
| 2000/03/14 | 1,060 | 1,200 | 1,060 | 1,160 | 22,000 |
| 2000/03/13 | 1,350 | 1,350 | 1,200 | 1,200 | 11,000 |
| 2000/03/10 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 2000/03/09 | 1,420 | 1,470 | 1,380 | 1,450 | 19,000 |
| 2000/03/08 | 1,260 | 1,400 | 1,260 | 1,400 | 19,000 |
| 2000/03/07 | 1,210 | 1,280 | 1,200 | 1,280 | 10,000 |
| 2000/03/06 | 1,390 | 1,390 | 1,220 | 1,300 | 9,000 |
| 2000/03/03 | 1,500 | 1,500 | 1,350 | 1,400 | 26,000 |
| 2000/03/02 | 1,550 | 1,550 | 1,450 | 1,500 | 29,000 |
| 2000/03/01 | 1,550 | 1,580 | 1,520 | 1,550 | 61,000 |
| 2000/02/29 | 1,540 | 1,630 | 1,400 | 1,550 | 86,000 |
| 2000/02/28 | 1,350 | 1,550 | 1,350 | 1,550 | 122,000 |
| 2000/02/25 | 1,350 | 1,350 | 1,300 | 1,350 | 37,000 |
| 2000/02/24 | 1,250 | 1,350 | 1,250 | 1,340 | 26,000 |
| 2000/02/23 | 1,300 | 1,310 | 1,220 | 1,250 | 38,000 |
| 2000/02/22 | 1,350 | 1,350 | 1,220 | 1,220 | 40,000 |
| 2000/02/21 | 1,400 | 1,400 | 1,300 | 1,350 | 100,000 |
| 2000/02/18 | 1,350 | 1,400 | 1,300 | 1,400 | 230,000 |
| 2000/02/17 | 1,100 | 1,200 | 1,100 | 1,200 | 113,000 |
| 2000/02/16 | 1,050 | 1,100 | 980 | 1,000 | 55,000 |
| 2000/02/15 | 1,200 | 1,200 | 1,050 | 1,050 | 74,000 |
| 2000/02/14 | 950 | 1,050 | 950 | 1,050 | 42,000 |
| 2000/02/10 | 900 | 950 | 900 | 950 | 11,000 |
| 2000/02/09 | 920 | 920 | 891 | 900 | 7,000 |
| 2000/02/08 | 960 | 960 | 940 | 940 | 18,000 |
| 2000/02/07 | 970 | 970 | 960 | 960 | 12,000 |
| 2000/02/04 | 969 | 975 | 960 | 960 | 15,000 |
| 2000/02/03 | 991 | 991 | 970 | 975 | 12,000 |
| 2000/02/02 | 981 | 1,000 | 980 | 990 | 8,000 |
| 2000/02/01 | 1,010 | 1,020 | 970 | 970 | 25,000 |
| 2000/01/31 | 981 | 1,020 | 980 | 1,000 | 19,000 |
| 2000/01/28 | 1,030 | 1,030 | 970 | 980 | 43,000 |
| 2000/01/27 | 980 | 980 | 960 | 980 | 45,000 |
| 2000/01/26 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/01/25 | 780 | 780 | 780 | 780 | 3,000 |
| 2000/01/24 | 790 | 790 | 770 | 770 | 9,000 |
| 2000/01/21 | 790 | 790 | 790 | 790 | 2,000 |
| 2000/01/20 | 790 | 790 | 790 | 790 | 2,000 |
| 2000/01/19 | 790 | 800 | 790 | 790 | 5,000 |
| 2000/01/18 | 790 | 790 | 790 | 790 | 1,000 |
| 2000/01/17 | 781 | 781 | 780 | 781 | 5,000 |
| 2000/01/14 | 800 | 800 | 780 | 780 | 13,000 |
| 2000/01/13 | 790 | 794 | 790 | 790 | 4,000 |
| 2000/01/12 | 795 | 795 | 795 | 795 | 5,000 |
| 2000/01/11 | 795 | 796 | 795 | 795 | 16,000 |
| 2000/01/07 | 800 | 800 | 790 | 790 | 7,000 |
| 2000/01/06 | 800 | 800 | 800 | 800 | 8,000 |
| 2000/01/05 | 800 | 800 | 799 | 800 | 16,000 |
| 2000/01/04 | 778 | 799 | 778 | 799 | 3,000 |