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 |
---|---|---|---|---|---|
2002/12/30 | 200 | 200 | 199 | 199 | 6,000 |
2002/12/27 | 185 | 200 | 185 | 191 | 15,000 |
2002/12/26 | 185 | 186 | 185 | 186 | 20,000 |
2002/12/25 | 170 | 185 | 170 | 185 | 28,000 |
2002/12/24 | 170 | 175 | 170 | 170 | 10,000 |
2002/12/20 | 165 | 175 | 165 | 170 | 4,000 |
2002/12/19 | 170 | 173 | 160 | 170 | 26,000 |
2002/12/18 | 175 | 180 | 175 | 175 | 9,000 |
2002/12/17 | 185 | 185 | 181 | 181 | 16,000 |
2002/12/16 | 195 | 195 | 175 | 180 | 25,000 |
2002/12/13 | 195 | 200 | 180 | 200 | 43,000 |
2002/12/12 | 205 | 205 | 195 | 200 | 22,000 |
2002/12/11 | 200 | 205 | 200 | 205 | 25,000 |
2002/12/10 | 203 | 205 | 200 | 200 | 26,000 |
2002/12/09 | 200 | 203 | 200 | 200 | 28,000 |
2002/12/06 | 205 | 205 | 200 | 205 | 31,000 |
2002/12/05 | 210 | 210 | 200 | 205 | 18,000 |
2002/12/04 | 210 | 220 | 208 | 210 | 72,000 |
2002/12/03 | 225 | 225 | 210 | 210 | 35,000 |
2002/12/02 | 230 | 235 | 210 | 210 | 102,000 |
2002/11/29 | 220 | 230 | 210 | 230 | 45,000 |
2002/11/28 | 210 | 225 | 200 | 210 | 230,000 |
2002/11/27 | 185 | 210 | 185 | 195 | 246,000 |
2002/11/26 | 195 | 205 | 185 | 185 | 163,000 |
2002/11/25 | 190 | 205 | 180 | 180 | 81,000 |
2002/11/22 | 190 | 196 | 180 | 180 | 78,000 |
2002/11/21 | 175 | 185 | 175 | 180 | 50,000 |
2002/11/20 | 180 | 180 | 175 | 180 | 10,000 |
2002/11/19 | 175 | 175 | 175 | 175 | 6,000 |
2002/11/18 | 185 | 185 | 175 | 175 | 15,000 |
2002/11/15 | 185 | 190 | 185 | 186 | 10,000 |
2002/11/14 | 185 | 185 | 185 | 185 | 4,000 |
2002/11/13 | 185 | 186 | 185 | 186 | 15,000 |
2002/11/12 | 190 | 190 | 185 | 190 | 22,000 |
2002/11/11 | 200 | 200 | 190 | 195 | 24,000 |
2002/11/08 | 202 | 205 | 202 | 202 | 7,000 |
2002/11/07 | 210 | 210 | 205 | 205 | 15,000 |
2002/11/06 | 220 | 231 | 220 | 220 | 11,000 |
2002/11/05 | 210 | 230 | 201 | 230 | 18,000 |
2002/11/01 | 225 | 225 | 205 | 210 | 15,000 |
2002/10/31 | 225 | 225 | 225 | 225 | 1,000 |
2002/10/28 | 225 | 225 | 215 | 215 | 9,000 |
2002/10/25 | 230 | 230 | 220 | 220 | 4,000 |
2002/10/23 | 230 | 230 | 220 | 220 | 13,000 |
2002/10/21 | 235 | 235 | 235 | 235 | 2,000 |
2002/10/18 | 230 | 235 | 230 | 230 | 8,000 |
2002/10/17 | 235 | 235 | 230 | 230 | 19,000 |
2002/10/16 | 250 | 250 | 225 | 230 | 16,000 |
2002/10/15 | 230 | 235 | 230 | 235 | 5,000 |
2002/10/11 | 230 | 230 | 220 | 230 | 13,000 |
2002/10/10 | 220 | 220 | 220 | 220 | 1,000 |
2002/10/09 | 230 | 235 | 230 | 230 | 6,000 |
2002/10/08 | 230 | 230 | 220 | 230 | 11,000 |
2002/10/07 | 245 | 245 | 230 | 235 | 16,000 |
2002/10/03 | 265 | 265 | 265 | 265 | 2,000 |
2002/10/01 | 255 | 255 | 250 | 250 | 8,000 |
2002/09/30 | 255 | 255 | 255 | 255 | 1,000 |
2002/09/27 | 280 | 280 | 270 | 270 | 5,000 |
2002/09/26 | 260 | 260 | 260 | 260 | 4,000 |
2002/09/25 | 250 | 250 | 250 | 250 | 7,000 |
2002/09/24 | 250 | 250 | 250 | 250 | 1,000 |
2002/09/20 | 271 | 271 | 260 | 260 | 8,000 |
2002/09/19 | 280 | 280 | 265 | 270 | 18,000 |
2002/09/17 | 267 | 290 | 260 | 290 | 6,000 |
2002/09/11 | 275 | 275 | 275 | 275 | 1,000 |
2002/09/10 | 261 | 275 | 261 | 275 | 4,000 |
2002/09/09 | 290 | 290 | 290 | 290 | 1,000 |
2002/09/06 | 275 | 275 | 265 | 275 | 5,000 |
2002/09/05 | 285 | 285 | 285 | 285 | 4,000 |
2002/09/04 | 290 | 290 | 285 | 285 | 2,000 |
2002/09/03 | 300 | 300 | 295 | 295 | 8,000 |
2002/09/02 | 300 | 300 | 300 | 300 | 1,000 |
2002/08/30 | 295 | 305 | 290 | 300 | 12,000 |
2002/08/28 | 300 | 300 | 295 | 295 | 2,000 |
2002/08/27 | 310 | 310 | 300 | 300 | 15,000 |
2002/08/23 | 305 | 305 | 300 | 300 | 25,000 |
2002/08/22 | 305 | 305 | 305 | 305 | 14,000 |
2002/08/21 | 305 | 305 | 302 | 302 | 4,000 |
2002/08/20 | 315 | 315 | 310 | 310 | 7,000 |
2002/08/16 | 320 | 325 | 320 | 325 | 3,000 |
2002/08/15 | 310 | 320 | 310 | 320 | 7,000 |
2002/08/13 | 325 | 325 | 320 | 320 | 14,000 |
2002/08/12 | 330 | 330 | 320 | 320 | 16,000 |
2002/08/09 | 320 | 325 | 320 | 320 | 25,000 |
2002/08/08 | 320 | 320 | 320 | 320 | 3,000 |
2002/08/07 | 325 | 325 | 320 | 320 | 25,000 |
2002/08/06 | 330 | 330 | 330 | 330 | 10,000 |
2002/08/05 | 340 | 340 | 330 | 335 | 19,000 |
2002/08/02 | 340 | 340 | 330 | 340 | 11,000 |
2002/08/01 | 325 | 325 | 325 | 325 | 2,000 |
2002/07/31 | 325 | 325 | 325 | 325 | 20,000 |
2002/07/30 | 325 | 325 | 325 | 325 | 42,000 |
2002/07/29 | 325 | 325 | 325 | 325 | 18,000 |
2002/07/26 | 330 | 335 | 325 | 325 | 32,000 |
2002/07/25 | 340 | 340 | 330 | 330 | 58,000 |
2002/07/24 | 340 | 340 | 330 | 330 | 5,000 |
2002/07/23 | 332 | 332 | 330 | 332 | 4,000 |
2002/07/22 | 330 | 330 | 330 | 330 | 10,000 |
2002/07/19 | 338 | 340 | 332 | 332 | 13,000 |
2002/07/18 | 335 | 335 | 330 | 335 | 11,000 |
2002/07/17 | 340 | 340 | 330 | 335 | 4,000 |
2002/07/16 | 335 | 343 | 330 | 340 | 13,000 |
2002/07/10 | 345 | 345 | 335 | 340 | 23,000 |
2002/07/09 | 345 | 350 | 340 | 340 | 14,000 |
2002/07/08 | 351 | 355 | 350 | 350 | 18,000 |
2002/07/05 | 325 | 360 | 325 | 355 | 44,000 |
2002/07/04 | 326 | 330 | 325 | 325 | 32,000 |
2002/07/03 | 320 | 320 | 320 | 320 | 1,000 |
2002/07/02 | 335 | 335 | 315 | 329 | 15,000 |
2002/07/01 | 340 | 341 | 320 | 335 | 29,000 |
2002/06/28 | 340 | 342 | 340 | 341 | 11,000 |
2002/06/27 | 359 | 359 | 338 | 338 | 8,000 |
2002/06/25 | 340 | 350 | 340 | 340 | 7,000 |
2002/06/24 | 360 | 360 | 351 | 351 | 4,000 |
2002/06/21 | 360 | 360 | 360 | 360 | 3,000 |
2002/06/19 | 380 | 380 | 380 | 380 | 1,000 |
2002/06/18 | 375 | 375 | 356 | 356 | 2,000 |
2002/06/14 | 396 | 396 | 375 | 375 | 4,000 |
2002/06/13 | 400 | 400 | 395 | 400 | 7,000 |
2002/06/12 | 401 | 401 | 401 | 401 | 1,000 |
2002/06/11 | 400 | 400 | 400 | 400 | 1,000 |
2002/06/10 | 394 | 400 | 394 | 396 | 5,000 |
2002/06/07 | 400 | 400 | 395 | 395 | 14,000 |
2002/06/06 | 440 | 440 | 410 | 410 | 5,000 |
2002/06/04 | 450 | 465 | 450 | 465 | 6,000 |
2002/06/03 | 470 | 470 | 470 | 470 | 4,000 |
2002/05/31 | 479 | 479 | 470 | 470 | 4,000 |
2002/05/30 | 485 | 485 | 480 | 480 | 40,000 |
2002/05/29 | 480 | 500 | 480 | 500 | 6,000 |
2002/05/27 | 499 | 499 | 480 | 480 | 10,000 |
2002/05/23 | 491 | 491 | 485 | 485 | 5,000 |
2002/05/22 | 507 | 507 | 501 | 501 | 6,000 |
2002/05/21 | 510 | 510 | 510 | 510 | 6,000 |
2002/05/17 | 495 | 515 | 495 | 515 | 10,000 |
2002/05/15 | 514 | 514 | 510 | 510 | 3,000 |
2002/05/14 | 475 | 490 | 475 | 490 | 5,000 |
2002/05/13 | 487 | 487 | 480 | 480 | 6,000 |
2002/05/10 | 487 | 487 | 487 | 487 | 2,000 |
2002/05/09 | 486 | 486 | 486 | 486 | 1,000 |
2002/05/08 | 480 | 480 | 480 | 480 | 1,000 |
2002/05/07 | 515 | 515 | 480 | 480 | 13,000 |
2002/05/02 | 500 | 515 | 500 | 515 | 9,000 |
2002/05/01 | 497 | 505 | 497 | 500 | 12,000 |
2002/04/30 | 497 | 497 | 485 | 490 | 10,000 |
2002/04/26 | 520 | 520 | 480 | 501 | 40,000 |
2002/04/25 | 486 | 510 | 461 | 510 | 64,000 |
2002/04/24 | 415 | 490 | 415 | 490 | 86,000 |
2002/04/23 | 401 | 415 | 400 | 410 | 38,000 |
2002/04/22 | 395 | 398 | 390 | 398 | 11,000 |
2002/04/19 | 400 | 415 | 395 | 395 | 12,000 |
2002/04/18 | 380 | 380 | 380 | 380 | 2,000 |
2002/04/17 | 367 | 370 | 367 | 370 | 4,000 |
2002/04/15 | 365 | 365 | 350 | 350 | 3,000 |
2002/04/11 | 410 | 410 | 400 | 400 | 4,000 |
2002/04/10 | 410 | 410 | 410 | 410 | 1,000 |
2002/04/05 | 425 | 425 | 420 | 420 | 2,000 |
2002/04/04 | 430 | 430 | 420 | 430 | 4,000 |
2002/04/03 | 425 | 425 | 425 | 425 | 1,000 |
2002/04/02 | 395 | 410 | 395 | 410 | 7,000 |
2002/04/01 | 410 | 410 | 405 | 405 | 5,000 |
2002/03/29 | 410 | 411 | 410 | 410 | 5,000 |
2002/03/28 | 410 | 410 | 410 | 410 | 3,000 |
2002/03/27 | 409 | 410 | 405 | 410 | 11,000 |
2002/03/26 | 400 | 400 | 381 | 381 | 2,000 |
2002/03/25 | 410 | 410 | 403 | 403 | 3,000 |
2002/03/22 | 411 | 415 | 410 | 410 | 6,000 |
2002/03/20 | 418 | 420 | 412 | 412 | 7,000 |
2002/03/19 | 410 | 420 | 410 | 420 | 9,000 |
2002/03/18 | 432 | 435 | 410 | 410 | 7,000 |
2002/03/15 | 430 | 430 | 430 | 430 | 2,000 |
2002/03/14 | 412 | 425 | 402 | 425 | 7,000 |
2002/03/13 | 420 | 425 | 410 | 410 | 9,000 |
2002/03/12 | 470 | 475 | 460 | 460 | 13,000 |
2002/03/11 | 451 | 478 | 451 | 478 | 14,000 |
2002/03/08 | 460 | 460 | 423 | 440 | 13,000 |
2002/03/07 | 391 | 460 | 391 | 460 | 21,000 |
2002/03/06 | 385 | 390 | 385 | 390 | 7,000 |
2002/03/05 | 390 | 390 | 385 | 385 | 5,000 |
2002/03/04 | 362 | 394 | 362 | 385 | 17,000 |
2002/03/01 | 358 | 358 | 350 | 350 | 4,000 |
2002/02/28 | 350 | 360 | 350 | 350 | 11,000 |
2002/02/27 | 350 | 353 | 326 | 353 | 7,000 |
2002/02/26 | 350 | 355 | 350 | 353 | 8,000 |
2002/02/25 | 348 | 350 | 345 | 346 | 10,000 |
2002/02/22 | 321 | 340 | 321 | 340 | 6,000 |
2002/02/21 | 311 | 320 | 311 | 320 | 3,000 |
2002/02/20 | 315 | 315 | 312 | 312 | 7,000 |
2002/02/19 | 332 | 335 | 320 | 320 | 8,000 |
2002/02/18 | 325 | 330 | 325 | 330 | 4,000 |
2002/02/15 | 320 | 320 | 320 | 320 | 3,000 |
2002/02/13 | 310 | 320 | 310 | 315 | 4,000 |
2002/02/12 | 310 | 310 | 310 | 310 | 1,000 |
2002/02/08 | 305 | 305 | 305 | 305 | 2,000 |
2002/02/06 | 302 | 302 | 302 | 302 | 1,000 |
2002/02/05 | 303 | 303 | 302 | 302 | 2,000 |
2002/02/04 | 312 | 315 | 300 | 300 | 8,000 |
2002/01/31 | 305 | 305 | 305 | 305 | 1,000 |
2002/01/30 | 300 | 305 | 300 | 305 | 2,000 |
2002/01/29 | 300 | 305 | 300 | 300 | 20,000 |
2002/01/28 | 325 | 330 | 300 | 300 | 23,000 |
2002/01/25 | 315 | 315 | 300 | 300 | 38,000 |
2002/01/24 | 315 | 315 | 315 | 315 | 1,000 |
2002/01/23 | 320 | 320 | 301 | 301 | 24,000 |
2002/01/22 | 330 | 330 | 330 | 330 | 2,000 |
2002/01/21 | 330 | 330 | 330 | 330 | 1,000 |
2002/01/16 | 320 | 320 | 320 | 320 | 1,000 |
2002/01/15 | 320 | 320 | 320 | 320 | 1,000 |
2002/01/10 | 326 | 326 | 315 | 315 | 8,000 |
2002/01/09 | 375 | 375 | 315 | 325 | 12,000 |
2002/01/08 | 380 | 380 | 380 | 380 | 1,000 |
2002/01/07 | 380 | 380 | 380 | 380 | 1,000 |
2002/01/04 | 361 | 361 | 361 | 361 | 1,000 |