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 |
|---|---|---|---|---|---|
| 2003/12/30 | 365 | 400 | 365 | 395 | 22,000 |
| 2003/12/29 | 340 | 360 | 335 | 350 | 17,000 |
| 2003/12/26 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/12/25 | 327 | 333 | 325 | 325 | 32,000 |
| 2003/12/24 | 330 | 335 | 325 | 325 | 48,000 |
| 2003/12/22 | 335 | 336 | 327 | 330 | 31,000 |
| 2003/12/19 | 335 | 345 | 335 | 345 | 9,000 |
| 2003/12/18 | 350 | 350 | 345 | 345 | 12,000 |
| 2003/12/17 | 350 | 350 | 349 | 349 | 8,000 |
| 2003/12/16 | 348 | 350 | 348 | 350 | 12,000 |
| 2003/12/12 | 365 | 365 | 346 | 350 | 7,000 |
| 2003/12/11 | 350 | 360 | 350 | 360 | 6,000 |
| 2003/12/10 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/12/09 | 370 | 380 | 355 | 370 | 19,000 |
| 2003/12/08 | 380 | 380 | 360 | 360 | 4,000 |
| 2003/12/04 | 380 | 380 | 370 | 375 | 9,000 |
| 2003/12/03 | 389 | 390 | 379 | 380 | 4,000 |
| 2003/12/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/12/01 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/27 | 395 | 396 | 380 | 390 | 10,000 |
| 2003/11/26 | 380 | 390 | 380 | 390 | 4,000 |
| 2003/11/25 | 370 | 380 | 355 | 375 | 10,000 |
| 2003/11/21 | 370 | 370 | 355 | 365 | 10,000 |
| 2003/11/20 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/11/19 | 375 | 375 | 345 | 365 | 28,000 |
| 2003/11/18 | 375 | 380 | 375 | 375 | 6,000 |
| 2003/11/17 | 390 | 390 | 375 | 378 | 17,000 |
| 2003/11/14 | 405 | 405 | 390 | 390 | 13,000 |
| 2003/11/13 | 410 | 411 | 400 | 400 | 12,000 |
| 2003/11/12 | 395 | 409 | 395 | 401 | 12,000 |
| 2003/11/11 | 440 | 445 | 397 | 397 | 74,000 |
| 2003/11/10 | 400 | 415 | 395 | 396 | 13,000 |
| 2003/11/07 | 420 | 425 | 410 | 413 | 13,000 |
| 2003/11/06 | 435 | 435 | 435 | 435 | 4,000 |
| 2003/11/05 | 445 | 445 | 430 | 440 | 9,000 |
| 2003/11/04 | 439 | 455 | 439 | 440 | 26,000 |
| 2003/10/31 | 439 | 439 | 420 | 422 | 6,000 |
| 2003/10/30 | 425 | 445 | 415 | 439 | 36,000 |
| 2003/10/29 | 420 | 425 | 415 | 420 | 12,000 |
| 2003/10/28 | 400 | 420 | 395 | 405 | 15,000 |
| 2003/10/27 | 420 | 420 | 395 | 400 | 6,000 |
| 2003/10/24 | 408 | 410 | 405 | 405 | 34,000 |
| 2003/10/23 | 440 | 442 | 405 | 410 | 47,000 |
| 2003/10/22 | 445 | 450 | 440 | 450 | 7,000 |
| 2003/10/21 | 458 | 460 | 445 | 450 | 26,000 |
| 2003/10/20 | 449 | 460 | 440 | 458 | 19,000 |
| 2003/10/17 | 466 | 475 | 460 | 460 | 37,000 |
| 2003/10/16 | 440 | 475 | 435 | 469 | 87,000 |
| 2003/10/15 | 435 | 440 | 430 | 435 | 49,000 |
| 2003/10/14 | 420 | 435 | 405 | 425 | 29,000 |
| 2003/10/10 | 392 | 402 | 392 | 400 | 10,000 |
| 2003/10/09 | 401 | 403 | 392 | 396 | 12,000 |
| 2003/10/08 | 405 | 405 | 400 | 401 | 32,000 |
| 2003/10/07 | 402 | 405 | 402 | 404 | 6,000 |
| 2003/10/06 | 405 | 410 | 400 | 400 | 31,000 |
| 2003/10/03 | 410 | 420 | 400 | 420 | 38,000 |
| 2003/10/02 | 405 | 405 | 400 | 402 | 6,000 |
| 2003/10/01 | 385 | 405 | 381 | 400 | 24,000 |
| 2003/09/30 | 400 | 400 | 380 | 381 | 35,000 |
| 2003/09/29 | 400 | 400 | 395 | 395 | 16,000 |
| 2003/09/26 | 396 | 400 | 390 | 396 | 29,000 |
| 2003/09/25 | 396 | 405 | 390 | 400 | 48,000 |
| 2003/09/24 | 420 | 430 | 400 | 400 | 37,000 |
| 2003/09/22 | 455 | 460 | 430 | 430 | 27,000 |
| 2003/09/19 | 442 | 465 | 427 | 440 | 135,000 |
| 2003/09/18 | 375 | 380 | 375 | 375 | 9,000 |
| 2003/09/17 | 380 | 385 | 380 | 380 | 27,000 |
| 2003/09/16 | 360 | 370 | 360 | 370 | 3,000 |
| 2003/09/12 | 360 | 360 | 360 | 360 | 18,000 |
| 2003/09/11 | 375 | 375 | 360 | 360 | 20,000 |
| 2003/09/10 | 361 | 377 | 360 | 360 | 32,000 |
| 2003/09/09 | 370 | 400 | 360 | 380 | 59,000 |
| 2003/09/08 | 351 | 365 | 351 | 360 | 7,000 |
| 2003/09/05 | 400 | 400 | 355 | 360 | 45,000 |
| 2003/09/04 | 400 | 401 | 395 | 400 | 11,000 |
| 2003/09/03 | 410 | 420 | 405 | 410 | 15,000 |
| 2003/09/02 | 425 | 425 | 405 | 410 | 43,000 |
| 2003/09/01 | 392 | 425 | 392 | 420 | 74,000 |
| 2003/08/29 | 375 | 395 | 375 | 385 | 53,000 |
| 2003/08/28 | 375 | 380 | 370 | 380 | 13,000 |
| 2003/08/27 | 378 | 390 | 375 | 380 | 84,000 |
| 2003/08/26 | 366 | 380 | 355 | 370 | 88,000 |
| 2003/08/25 | 340 | 375 | 340 | 350 | 66,000 |
| 2003/08/22 | 320 | 335 | 320 | 335 | 3,000 |
| 2003/08/20 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/08/19 | 330 | 345 | 330 | 335 | 22,000 |
| 2003/08/18 | 325 | 325 | 316 | 320 | 16,000 |
| 2003/08/15 | 320 | 325 | 314 | 320 | 14,000 |
| 2003/08/14 | 310 | 320 | 310 | 315 | 8,000 |
| 2003/08/13 | 295 | 305 | 290 | 305 | 25,000 |
| 2003/08/12 | 285 | 290 | 285 | 290 | 6,000 |
| 2003/08/11 | 300 | 300 | 280 | 282 | 6,000 |
| 2003/08/08 | 304 | 305 | 300 | 300 | 5,000 |
| 2003/08/07 | 300 | 305 | 300 | 305 | 2,000 |
| 2003/08/06 | 300 | 305 | 300 | 305 | 2,000 |
| 2003/08/05 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/08/04 | 315 | 320 | 315 | 316 | 7,000 |
| 2003/08/01 | 328 | 328 | 328 | 328 | 2,000 |
| 2003/07/31 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/07/30 | 330 | 331 | 315 | 315 | 21,000 |
| 2003/07/29 | 325 | 340 | 325 | 330 | 11,000 |
| 2003/07/28 | 320 | 330 | 320 | 330 | 9,000 |
| 2003/07/25 | 320 | 320 | 320 | 320 | 5,000 |
| 2003/07/24 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/07/23 | 305 | 306 | 300 | 303 | 9,000 |
| 2003/07/22 | 305 | 310 | 305 | 305 | 10,000 |
| 2003/07/18 | 325 | 330 | 325 | 325 | 12,000 |
| 2003/07/17 | 340 | 345 | 325 | 330 | 38,000 |
| 2003/07/16 | 330 | 350 | 330 | 330 | 19,000 |
| 2003/07/15 | 321 | 340 | 320 | 330 | 32,000 |
| 2003/07/14 | 325 | 327 | 320 | 321 | 37,000 |
| 2003/07/11 | 325 | 360 | 325 | 325 | 19,000 |
| 2003/07/10 | 301 | 320 | 301 | 315 | 12,000 |
| 2003/07/09 | 305 | 306 | 305 | 306 | 8,000 |
| 2003/07/08 | 305 | 315 | 305 | 305 | 37,000 |
| 2003/07/07 | 300 | 305 | 295 | 300 | 9,000 |
| 2003/07/04 | 301 | 305 | 300 | 300 | 7,000 |
| 2003/07/03 | 310 | 315 | 300 | 305 | 22,000 |
| 2003/07/02 | 290 | 310 | 290 | 300 | 60,000 |
| 2003/07/01 | 285 | 290 | 280 | 285 | 29,000 |
| 2003/06/30 | 261 | 290 | 261 | 290 | 20,000 |
| 2003/06/27 | 255 | 270 | 255 | 260 | 30,000 |
| 2003/06/26 | 251 | 255 | 250 | 250 | 30,000 |
| 2003/06/25 | 245 | 251 | 245 | 251 | 40,000 |
| 2003/06/24 | 245 | 250 | 244 | 245 | 44,000 |
| 2003/06/23 | 235 | 250 | 235 | 245 | 13,000 |
| 2003/06/20 | 235 | 242 | 235 | 235 | 30,000 |
| 2003/06/19 | 230 | 232 | 230 | 232 | 12,000 |
| 2003/06/18 | 221 | 235 | 221 | 230 | 34,000 |
| 2003/06/17 | 220 | 230 | 220 | 230 | 25,000 |
| 2003/06/16 | 220 | 220 | 214 | 220 | 15,000 |
| 2003/06/13 | 215 | 222 | 210 | 215 | 30,000 |
| 2003/06/12 | 222 | 223 | 215 | 222 | 23,000 |
| 2003/06/11 | 225 | 225 | 220 | 222 | 11,000 |
| 2003/06/10 | 226 | 226 | 221 | 225 | 4,000 |
| 2003/06/09 | 225 | 229 | 225 | 225 | 5,000 |
| 2003/06/06 | 220 | 225 | 219 | 225 | 17,000 |
| 2003/06/05 | 235 | 235 | 220 | 220 | 21,000 |
| 2003/06/04 | 213 | 235 | 213 | 230 | 84,000 |
| 2003/06/03 | 210 | 215 | 210 | 215 | 38,000 |
| 2003/06/02 | 209 | 210 | 205 | 210 | 40,000 |
| 2003/05/30 | 205 | 210 | 205 | 205 | 21,000 |
| 2003/05/29 | 200 | 210 | 200 | 206 | 51,000 |
| 2003/05/28 | 205 | 205 | 200 | 200 | 29,000 |
| 2003/05/27 | 200 | 205 | 200 | 200 | 16,000 |
| 2003/05/26 | 195 | 205 | 195 | 200 | 25,000 |
| 2003/05/23 | 199 | 205 | 195 | 205 | 30,000 |
| 2003/05/22 | 190 | 199 | 190 | 195 | 9,000 |
| 2003/05/21 | 196 | 196 | 196 | 196 | 1,000 |
| 2003/05/20 | 195 | 196 | 195 | 196 | 2,000 |
| 2003/05/19 | 187 | 190 | 185 | 190 | 4,000 |
| 2003/05/16 | 196 | 196 | 196 | 196 | 1,000 |
| 2003/05/14 | 196 | 200 | 195 | 200 | 18,000 |
| 2003/05/13 | 198 | 200 | 194 | 196 | 16,000 |
| 2003/05/12 | 200 | 201 | 200 | 200 | 13,000 |
| 2003/05/09 | 202 | 202 | 200 | 200 | 2,000 |
| 2003/05/08 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/05/07 | 200 | 200 | 195 | 200 | 6,000 |
| 2003/05/06 | 195 | 200 | 195 | 200 | 7,000 |
| 2003/05/01 | 195 | 200 | 195 | 200 | 3,000 |
| 2003/04/30 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/04/28 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/04/25 | 209 | 209 | 200 | 200 | 6,000 |
| 2003/04/24 | 200 | 200 | 200 | 200 | 4,000 |
| 2003/04/23 | 195 | 205 | 195 | 205 | 3,000 |
| 2003/04/22 | 210 | 210 | 205 | 209 | 9,000 |
| 2003/04/21 | 195 | 205 | 195 | 205 | 53,000 |
| 2003/04/18 | 185 | 195 | 185 | 190 | 30,000 |
| 2003/04/17 | 181 | 188 | 180 | 185 | 56,000 |
| 2003/04/16 | 181 | 185 | 181 | 185 | 7,000 |
| 2003/04/15 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/04/14 | 200 | 200 | 185 | 185 | 21,000 |
| 2003/04/11 | 190 | 195 | 185 | 190 | 10,000 |
| 2003/04/10 | 188 | 190 | 188 | 190 | 16,000 |
| 2003/04/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/04/08 | 175 | 185 | 175 | 185 | 20,000 |
| 2003/04/07 | 175 | 180 | 175 | 180 | 7,000 |
| 2003/04/04 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/04/03 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/04/02 | 190 | 190 | 185 | 185 | 3,000 |
| 2003/04/01 | 180 | 185 | 180 | 185 | 10,000 |
| 2003/03/31 | 180 | 180 | 180 | 180 | 7,000 |
| 2003/03/28 | 180 | 180 | 180 | 180 | 6,000 |
| 2003/03/27 | 180 | 185 | 180 | 180 | 5,000 |
| 2003/03/26 | 180 | 185 | 180 | 180 | 15,000 |
| 2003/03/25 | 185 | 185 | 185 | 185 | 25,000 |
| 2003/03/24 | 185 | 190 | 180 | 185 | 19,000 |
| 2003/03/18 | 180 | 185 | 180 | 185 | 11,000 |
| 2003/03/17 | 170 | 175 | 170 | 170 | 17,000 |
| 2003/03/14 | 180 | 180 | 170 | 175 | 438,000 |
| 2003/03/13 | 175 | 180 | 175 | 180 | 8,000 |
| 2003/03/12 | 180 | 180 | 175 | 175 | 53,000 |
| 2003/03/11 | 183 | 183 | 180 | 180 | 11,000 |
| 2003/03/10 | 185 | 190 | 180 | 190 | 15,000 |
| 2003/03/07 | 190 | 190 | 190 | 190 | 11,000 |
| 2003/03/06 | 190 | 195 | 190 | 190 | 27,000 |
| 2003/03/05 | 195 | 195 | 190 | 193 | 7,000 |
| 2003/03/04 | 200 | 200 | 195 | 200 | 25,000 |
| 2003/03/03 | 205 | 205 | 200 | 200 | 39,000 |
| 2003/02/28 | 215 | 215 | 205 | 210 | 49,000 |
| 2003/02/27 | 230 | 230 | 218 | 218 | 6,000 |
| 2003/02/26 | 211 | 211 | 210 | 211 | 3,000 |
| 2003/02/25 | 210 | 215 | 210 | 215 | 10,000 |
| 2003/02/24 | 210 | 211 | 205 | 210 | 12,000 |
| 2003/02/21 | 215 | 220 | 215 | 215 | 13,000 |
| 2003/02/20 | 215 | 220 | 215 | 215 | 5,000 |
| 2003/02/18 | 210 | 220 | 210 | 220 | 15,000 |
| 2003/02/17 | 210 | 215 | 210 | 210 | 9,000 |
| 2003/02/14 | 205 | 210 | 205 | 205 | 9,000 |
| 2003/02/12 | 200 | 210 | 200 | 205 | 6,000 |
| 2003/02/10 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/02/07 | 210 | 219 | 210 | 219 | 2,000 |
| 2003/02/05 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/02/04 | 200 | 205 | 200 | 205 | 12,000 |
| 2003/02/03 | 190 | 200 | 190 | 200 | 6,000 |
| 2003/01/31 | 200 | 200 | 197 | 200 | 6,000 |
| 2003/01/29 | 208 | 211 | 200 | 200 | 16,000 |
| 2003/01/28 | 210 | 210 | 205 | 210 | 6,000 |
| 2003/01/27 | 220 | 220 | 214 | 214 | 4,000 |
| 2003/01/24 | 210 | 215 | 205 | 205 | 17,000 |
| 2003/01/22 | 205 | 205 | 200 | 200 | 16,000 |
| 2003/01/21 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/01/20 | 225 | 225 | 210 | 210 | 11,000 |
| 2003/01/17 | 210 | 220 | 210 | 220 | 33,000 |
| 2003/01/16 | 200 | 205 | 200 | 205 | 24,000 |
| 2003/01/15 | 190 | 200 | 190 | 200 | 25,000 |
| 2003/01/14 | 180 | 185 | 180 | 185 | 4,000 |
| 2003/01/10 | 175 | 175 | 175 | 175 | 5,000 |
| 2003/01/09 | 180 | 190 | 180 | 180 | 3,000 |
| 2003/01/08 | 195 | 195 | 195 | 195 | 3,000 |
| 2003/01/07 | 210 | 210 | 200 | 200 | 3,000 |
| 2003/01/06 | 200 | 205 | 200 | 200 | 8,000 |