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 |
---|---|---|---|---|---|
2001/12/28 | 350 | 350 | 350 | 350 | 1,000 |
2001/12/27 | 336 | 346 | 336 | 346 | 4,000 |
2001/12/26 | 301 | 301 | 301 | 301 | 4,000 |
2001/12/25 | 305 | 305 | 300 | 300 | 7,000 |
2001/12/21 | 320 | 320 | 311 | 311 | 3,000 |
2001/12/20 | 343 | 343 | 325 | 325 | 2,000 |
2001/12/19 | 350 | 350 | 350 | 350 | 7,000 |
2001/12/18 | 350 | 350 | 350 | 350 | 1,000 |
2001/12/14 | 350 | 356 | 350 | 355 | 13,000 |
2001/12/13 | 419 | 419 | 419 | 419 | 2,000 |
2001/12/12 | 420 | 425 | 415 | 419 | 7,000 |
2001/12/10 | 394 | 394 | 352 | 352 | 4,000 |
2001/12/07 | 399 | 399 | 390 | 395 | 3,000 |
2001/12/06 | 380 | 390 | 380 | 390 | 8,000 |
2001/12/04 | 370 | 370 | 370 | 370 | 1,000 |
2001/11/30 | 380 | 381 | 380 | 380 | 4,000 |
2001/11/29 | 381 | 381 | 380 | 380 | 3,000 |
2001/11/27 | 400 | 400 | 395 | 395 | 2,000 |
2001/11/26 | 400 | 400 | 380 | 380 | 2,000 |
2001/11/22 | 351 | 360 | 351 | 360 | 2,000 |
2001/11/21 | 365 | 365 | 365 | 365 | 1,000 |
2001/11/20 | 360 | 370 | 360 | 365 | 5,000 |
2001/11/19 | 348 | 350 | 348 | 350 | 4,000 |
2001/11/16 | 335 | 350 | 335 | 340 | 5,000 |
2001/11/15 | 334 | 334 | 319 | 330 | 3,000 |
2001/11/12 | 346 | 346 | 346 | 346 | 1,000 |
2001/11/09 | 316 | 317 | 316 | 316 | 3,000 |
2001/11/08 | 320 | 320 | 320 | 320 | 2,000 |
2001/11/06 | 323 | 323 | 323 | 323 | 1,000 |
2001/11/05 | 323 | 323 | 323 | 323 | 1,000 |
2001/11/02 | 339 | 339 | 320 | 321 | 4,000 |
2001/11/01 | 339 | 339 | 339 | 339 | 1,000 |
2001/10/31 | 320 | 320 | 320 | 320 | 1,000 |
2001/10/29 | 340 | 340 | 335 | 335 | 4,000 |
2001/10/25 | 316 | 320 | 316 | 320 | 2,000 |
2001/10/23 | 327 | 327 | 327 | 327 | 1,000 |
2001/10/22 | 321 | 321 | 311 | 311 | 7,000 |
2001/10/19 | 311 | 311 | 311 | 311 | 2,000 |
2001/10/18 | 311 | 311 | 311 | 311 | 1,000 |
2001/10/17 | 311 | 322 | 311 | 322 | 3,000 |
2001/10/16 | 320 | 320 | 305 | 305 | 3,000 |
2001/10/15 | 325 | 325 | 325 | 325 | 1,000 |
2001/10/12 | 328 | 339 | 326 | 339 | 5,000 |
2001/10/11 | 320 | 325 | 320 | 325 | 2,000 |
2001/10/10 | 320 | 320 | 320 | 320 | 1,000 |
2001/10/09 | 340 | 340 | 338 | 338 | 4,000 |
2001/10/05 | 302 | 320 | 302 | 320 | 6,000 |
2001/10/04 | 301 | 301 | 301 | 301 | 2,000 |
2001/10/03 | 302 | 302 | 300 | 300 | 5,000 |
2001/10/02 | 302 | 302 | 301 | 302 | 6,000 |
2001/10/01 | 302 | 302 | 301 | 301 | 2,000 |
2001/09/28 | 301 | 301 | 301 | 301 | 2,000 |
2001/09/27 | 306 | 306 | 305 | 305 | 4,000 |
2001/09/26 | 300 | 305 | 300 | 305 | 3,000 |
2001/09/25 | 300 | 300 | 300 | 300 | 5,000 |
2001/09/21 | 300 | 300 | 300 | 300 | 1,000 |
2001/09/20 | 300 | 300 | 300 | 300 | 8,000 |
2001/09/19 | 306 | 306 | 300 | 300 | 14,000 |
2001/09/18 | 299 | 304 | 299 | 304 | 2,000 |
2001/09/17 | 301 | 301 | 300 | 300 | 11,000 |
2001/09/14 | 311 | 311 | 302 | 303 | 3,000 |
2001/09/13 | 310 | 311 | 310 | 311 | 5,000 |
2001/09/12 | 315 | 315 | 310 | 310 | 4,000 |
2001/09/11 | 335 | 335 | 330 | 330 | 2,000 |
2001/09/10 | 330 | 340 | 330 | 330 | 5,000 |
2001/09/07 | 350 | 350 | 350 | 350 | 1,000 |
2001/09/06 | 345 | 350 | 345 | 350 | 5,000 |
2001/09/05 | 340 | 350 | 340 | 350 | 3,000 |
2001/09/04 | 349 | 349 | 340 | 340 | 3,000 |
2001/09/03 | 350 | 350 | 350 | 350 | 2,000 |
2001/08/31 | 365 | 368 | 360 | 361 | 5,000 |
2001/08/29 | 365 | 370 | 365 | 370 | 3,000 |
2001/08/28 | 368 | 368 | 368 | 368 | 3,000 |
2001/08/27 | 379 | 379 | 379 | 379 | 1,000 |
2001/08/24 | 380 | 380 | 380 | 380 | 1,000 |
2001/08/23 | 385 | 385 | 370 | 370 | 4,000 |
2001/08/22 | 401 | 401 | 395 | 395 | 3,000 |
2001/08/21 | 401 | 401 | 401 | 401 | 1,000 |
2001/08/20 | 405 | 405 | 405 | 405 | 1,000 |
2001/08/17 | 402 | 402 | 402 | 402 | 4,000 |
2001/08/15 | 405 | 405 | 405 | 405 | 1,000 |
2001/08/14 | 400 | 400 | 400 | 400 | 1,000 |
2001/08/13 | 400 | 405 | 395 | 405 | 10,000 |
2001/08/09 | 410 | 410 | 400 | 405 | 9,000 |
2001/08/08 | 410 | 415 | 410 | 410 | 6,000 |
2001/08/07 | 408 | 408 | 405 | 405 | 5,000 |
2001/08/03 | 429 | 429 | 403 | 420 | 11,000 |
2001/08/02 | 400 | 430 | 396 | 430 | 28,000 |
2001/08/01 | 400 | 400 | 400 | 400 | 9,000 |
2001/07/31 | 430 | 430 | 399 | 400 | 11,000 |
2001/07/27 | 449 | 449 | 435 | 447 | 3,000 |
2001/07/26 | 450 | 450 | 450 | 450 | 2,000 |
2001/07/25 | 458 | 458 | 458 | 458 | 3,000 |
2001/07/24 | 460 | 460 | 460 | 460 | 1,000 |
2001/07/19 | 484 | 484 | 484 | 484 | 1,000 |
2001/07/13 | 500 | 500 | 500 | 500 | 5,000 |
2001/07/12 | 500 | 500 | 500 | 500 | 3,000 |
2001/07/11 | 515 | 515 | 510 | 510 | 3,000 |
2001/07/10 | 521 | 521 | 521 | 521 | 2,000 |
2001/07/05 | 573 | 573 | 573 | 573 | 3,000 |
2001/07/04 | 540 | 540 | 540 | 540 | 1,000 |
2001/07/03 | 551 | 551 | 550 | 550 | 2,000 |
2001/07/02 | 551 | 551 | 551 | 551 | 1,000 |
2001/06/28 | 575 | 575 | 575 | 575 | 1,000 |
2001/06/27 | 575 | 575 | 575 | 575 | 1,000 |
2001/06/26 | 579 | 579 | 579 | 579 | 1,000 |
2001/06/25 | 590 | 590 | 590 | 590 | 2,000 |
2001/06/22 | 530 | 530 | 530 | 530 | 1,000 |
2001/06/20 | 545 | 545 | 535 | 535 | 5,000 |
2001/06/19 | 545 | 545 | 545 | 545 | 2,000 |
2001/06/15 | 555 | 555 | 541 | 541 | 3,000 |
2001/06/13 | 560 | 560 | 550 | 550 | 2,000 |
2001/06/12 | 570 | 570 | 560 | 560 | 3,000 |
2001/06/11 | 580 | 580 | 575 | 575 | 4,000 |
2001/06/08 | 576 | 580 | 576 | 580 | 2,000 |
2001/06/07 | 560 | 560 | 560 | 560 | 2,000 |
2001/06/06 | 560 | 570 | 560 | 570 | 4,000 |
2001/06/05 | 560 | 560 | 551 | 551 | 7,000 |
2001/06/04 | 580 | 580 | 570 | 570 | 6,000 |
2001/06/01 | 601 | 601 | 580 | 590 | 11,000 |
2001/05/31 | 602 | 602 | 602 | 602 | 1,000 |
2001/05/30 | 602 | 602 | 602 | 602 | 1,000 |
2001/05/29 | 603 | 605 | 599 | 600 | 10,000 |
2001/05/28 | 600 | 610 | 600 | 602 | 5,000 |
2001/05/25 | 605 | 607 | 602 | 602 | 19,000 |
2001/05/24 | 640 | 640 | 600 | 601 | 21,000 |
2001/05/23 | 651 | 651 | 645 | 645 | 10,000 |
2001/05/22 | 660 | 660 | 650 | 650 | 2,000 |
2001/05/21 | 671 | 671 | 660 | 660 | 4,000 |
2001/05/18 | 684 | 685 | 680 | 680 | 4,000 |
2001/05/16 | 681 | 710 | 681 | 700 | 12,000 |
2001/05/15 | 691 | 700 | 680 | 680 | 7,000 |
2001/05/14 | 704 | 704 | 690 | 690 | 5,000 |
2001/05/11 | 680 | 704 | 675 | 704 | 14,000 |
2001/05/10 | 675 | 680 | 675 | 680 | 5,000 |
2001/05/09 | 660 | 675 | 660 | 675 | 16,000 |
2001/05/08 | 651 | 665 | 651 | 660 | 13,000 |
2001/05/07 | 646 | 650 | 638 | 650 | 20,000 |
2001/05/02 | 630 | 640 | 630 | 640 | 5,000 |
2001/05/01 | 615 | 635 | 615 | 635 | 17,000 |
2001/04/27 | 625 | 625 | 625 | 625 | 1,000 |
2001/04/26 | 615 | 625 | 610 | 625 | 7,000 |
2001/04/25 | 615 | 615 | 615 | 615 | 5,000 |
2001/04/24 | 620 | 620 | 602 | 602 | 3,000 |
2001/04/23 | 635 | 635 | 630 | 630 | 5,000 |
2001/04/20 | 651 | 651 | 636 | 636 | 10,000 |
2001/04/19 | 652 | 652 | 649 | 649 | 7,000 |
2001/04/18 | 618 | 629 | 617 | 621 | 5,000 |
2001/04/17 | 620 | 620 | 620 | 620 | 2,000 |
2001/04/16 | 629 | 629 | 620 | 620 | 5,000 |
2001/04/13 | 630 | 630 | 630 | 630 | 1,000 |
2001/04/12 | 612 | 625 | 612 | 625 | 6,000 |
2001/04/11 | 610 | 610 | 605 | 610 | 6,000 |
2001/04/06 | 610 | 625 | 610 | 620 | 6,000 |
2001/04/05 | 611 | 615 | 610 | 615 | 5,000 |
2001/04/04 | 620 | 620 | 610 | 610 | 4,000 |
2001/04/03 | 630 | 630 | 630 | 630 | 1,000 |
2001/04/02 | 630 | 630 | 630 | 630 | 4,000 |
2001/03/30 | 637 | 637 | 630 | 630 | 3,000 |
2001/03/29 | 647 | 647 | 630 | 630 | 23,000 |
2001/03/28 | 651 | 651 | 650 | 650 | 8,000 |
2001/03/27 | 641 | 645 | 634 | 644 | 6,000 |
2001/03/26 | 651 | 670 | 630 | 630 | 7,000 |
2001/03/23 | 610 | 620 | 610 | 620 | 9,000 |
2001/03/22 | 616 | 625 | 610 | 610 | 23,000 |
2001/03/21 | 610 | 620 | 610 | 616 | 10,000 |
2001/03/19 | 615 | 620 | 610 | 610 | 4,000 |
2001/03/16 | 616 | 616 | 615 | 615 | 3,000 |
2001/03/15 | 620 | 620 | 600 | 611 | 11,000 |
2001/03/14 | 630 | 630 | 630 | 630 | 2,000 |
2001/03/13 | 649 | 649 | 620 | 620 | 3,000 |
2001/03/12 | 660 | 660 | 655 | 660 | 8,000 |
2001/03/08 | 700 | 700 | 690 | 690 | 3,000 |
2001/03/07 | 690 | 692 | 681 | 681 | 15,000 |
2001/03/06 | 660 | 670 | 650 | 670 | 5,000 |
2001/03/05 | 669 | 669 | 669 | 669 | 1,000 |
2001/03/02 | 690 | 690 | 670 | 670 | 5,000 |
2001/03/01 | 700 | 700 | 680 | 680 | 5,000 |
2001/02/28 | 720 | 720 | 710 | 710 | 3,000 |
2001/02/27 | 750 | 750 | 732 | 748 | 9,000 |
2001/02/26 | 740 | 750 | 740 | 750 | 2,000 |
2001/02/23 | 731 | 731 | 731 | 731 | 1,000 |
2001/02/22 | 769 | 769 | 745 | 745 | 5,000 |
2001/02/21 | 750 | 769 | 745 | 769 | 5,000 |
2001/02/20 | 750 | 750 | 750 | 750 | 2,000 |
2001/02/19 | 779 | 779 | 730 | 740 | 6,000 |
2001/02/16 | 771 | 800 | 771 | 780 | 20,000 |
2001/02/15 | 731 | 760 | 720 | 760 | 10,000 |
2001/02/14 | 750 | 750 | 720 | 731 | 6,000 |
2001/02/13 | 750 | 770 | 740 | 740 | 7,000 |
2001/02/09 | 720 | 770 | 701 | 712 | 19,000 |
2001/02/08 | 780 | 790 | 750 | 760 | 8,000 |
2001/02/07 | 830 | 830 | 780 | 780 | 20,000 |
2001/02/06 | 860 | 870 | 824 | 850 | 92,000 |
2001/02/05 | 700 | 780 | 700 | 780 | 35,000 |
2001/02/02 | 670 | 680 | 660 | 680 | 14,000 |
2001/02/01 | 670 | 670 | 660 | 670 | 6,000 |
2001/01/31 | 670 | 670 | 670 | 670 | 4,000 |
2001/01/30 | 675 | 675 | 660 | 660 | 2,000 |
2001/01/29 | 700 | 700 | 700 | 700 | 1,000 |
2001/01/26 | 690 | 690 | 660 | 660 | 2,000 |
2001/01/25 | 700 | 700 | 690 | 690 | 3,000 |
2001/01/24 | 700 | 700 | 700 | 700 | 6,000 |
2001/01/23 | 710 | 710 | 710 | 710 | 1,000 |
2001/01/22 | 710 | 710 | 700 | 700 | 4,000 |
2001/01/19 | 705 | 710 | 700 | 710 | 8,000 |
2001/01/18 | 670 | 705 | 670 | 705 | 8,000 |
2001/01/17 | 632 | 632 | 632 | 632 | 2,000 |
2001/01/15 | 630 | 630 | 630 | 630 | 1,000 |
2001/01/11 | 585 | 585 | 585 | 585 | 2,000 |
2001/01/10 | 610 | 610 | 585 | 585 | 2,000 |
2001/01/09 | 600 | 610 | 600 | 610 | 3,000 |
2001/01/05 | 640 | 640 | 600 | 640 | 16,000 |
2001/01/04 | 670 | 670 | 670 | 670 | 2,000 |