日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 569 580 569 580 5,000
2004/12/29 570 580 570 575 11,000
2004/12/28 564 571 564 565 28,000
2004/12/27 573 573 562 566 21,000
2004/12/24 560 563 554 562 23,000
2004/12/22 559 565 559 560 32,000
2004/12/21 550 552 546 550 26,000
2004/12/20 560 562 530 555 28,000
2004/12/17 551 570 551 562 30,000
2004/12/16 560 560 549 560 30,000
2004/12/15 540 570 540 560 11,000
2004/12/14 585 590 530 545 64,000
2004/12/13 585 590 566 585 32,000
2004/12/10 631 633 555 563 151,000
2004/12/09 521 695 521 632 483,000
2004/12/08 499 500 494 500 18,000
2004/12/07 501 503 499 500 18,000
2004/12/06 510 510 501 501 15,000
2004/12/03 509 510 505 510 20,000
2004/12/02 502 510 502 510 10,000
2004/12/01 501 502 501 502 4,000
2004/11/30 520 521 498 505 25,000
2004/11/29 514 529 514 520 5,000
2004/11/26 513 545 513 515 35,000
2004/11/25 500 500 490 490 12,000
2004/11/24 510 510 505 510 7,000
2004/11/22 513 514 512 513 15,000
2004/11/19 513 514 513 514 4,000
2004/11/18 517 518 514 514 22,000
2004/11/17 515 516 514 514 10,000
2004/11/16 516 516 514 514 15,000
2004/11/15 520 525 515 515 16,000
2004/11/12 505 529 503 525 17,000
2004/11/11 499 507 499 505 40,000
2004/11/10 500 505 491 492 33,000
2004/11/09 499 500 496 496 30,000
2004/11/08 505 505 500 500 27,000
2004/11/05 514 515 505 505 8,000
2004/11/04 514 520 514 515 17,000
2004/11/02 520 521 510 515 11,000
2004/11/01 524 524 520 520 18,000
2004/10/29 515 525 515 524 4,000
2004/10/28 515 515 515 515 1,000
2004/10/27 514 519 514 514 28,000
2004/10/26 519 526 514 515 14,000
2004/10/25 540 540 515 520 12,000
2004/10/22 559 559 540 540 21,000
2004/10/21 557 564 550 550 7,000
2004/10/20 561 561 560 560 11,000
2004/10/19 571 572 555 561 22,000
2004/10/18 574 574 573 573 3,000
2004/10/15 571 571 569 570 24,000
2004/10/14 570 570 566 570 16,000
2004/10/13 569 570 569 570 2,000
2004/10/12 565 567 565 566 4,000
2004/10/08 565 565 565 565 3,000
2004/10/07 569 572 569 570 5,000
2004/10/06 578 578 577 578 4,000
2004/10/05 571 575 571 575 7,000
2004/10/04 546 575 546 575 9,000
2004/10/01 535 539 535 536 10,000
2004/09/30 535 535 535 535 2,000
2004/09/29 535 535 529 530 6,000
2004/09/28 540 541 529 530 30,000
2004/09/24 540 540 526 535 50,000
2004/09/22 563 565 540 540 27,000
2004/09/21 572 574 560 565 32,000
2004/09/17 581 581 571 572 25,000
2004/09/16 597 597 580 585 28,000
2004/09/15 604 605 595 597 32,000
2004/09/14 602 613 600 603 23,000
2004/09/13 601 602 601 602 3,000
2004/09/10 608 609 599 600 19,000
2004/09/09 605 610 605 609 11,000
2004/09/08 612 615 609 610 19,000
2004/09/07 626 627 600 610 13,000
2004/09/06 637 637 635 635 15,000
2004/09/03 637 637 637 637 2,000
2004/09/02 640 640 640 640 9,000
2004/09/01 640 641 639 640 19,000
2004/08/31 640 640 636 640 8,000
2004/08/30 645 647 640 640 6,000
2004/08/27 638 640 638 640 4,000
2004/08/26 639 645 638 639 15,000
2004/08/25 639 644 639 640 12,000
2004/08/24 644 645 637 644 13,000
2004/08/23 634 644 631 644 8,000
2004/08/20 640 640 610 632 31,000
2004/08/19 644 650 644 650 49,000
2004/08/18 591 634 591 625 53,000
2004/08/17 578 580 578 580 3,000
2004/08/16 575 580 575 580 9,000
2004/08/13 576 581 575 580 11,000
2004/08/12 575 583 575 583 2,000
2004/08/11 573 596 573 583 11,000
2004/08/10 560 565 560 565 2,000
2004/08/09 570 570 570 570 7,000
2004/08/06 570 570 560 570 17,000
2004/08/05 570 585 555 585 25,000
2004/08/04 589 590 540 570 42,000
2004/08/03 605 605 591 595 10,000
2004/08/02 621 621 615 615 12,000
2004/07/30 617 623 617 621 7,000
2004/07/29 615 615 614 615 8,000
2004/07/28 620 620 615 615 16,000
2004/07/27 640 642 610 610 16,000
2004/07/26 639 642 638 640 22,000
2004/07/23 640 640 639 639 4,000
2004/07/22 636 636 635 636 33,000
2004/07/21 636 639 626 636 18,000
2004/07/20 635 636 634 636 50,000
2004/07/16 636 638 630 636 41,000
2004/07/15 654 655 627 636 66,000
2004/07/14 664 665 652 655 27,000
2004/07/13 655 660 655 660 33,000
2004/07/12 639 660 639 654 48,000
2004/07/09 635 640 633 637 68,000
2004/07/08 657 660 635 635 59,000
2004/07/07 677 678 650 658 50,000
2004/07/06 681 681 679 680 42,000
2004/07/05 700 701 678 681 67,000
2004/07/02 705 706 699 700 37,000
2004/07/01 691 719 691 703 112,000
2004/06/30 692 692 688 690 26,000
2004/06/29 699 701 690 692 57,000
2004/06/28 690 700 690 697 44,000
2004/06/25 700 701 680 685 22,000
2004/06/24 699 701 699 700 25,000
2004/06/23 696 704 690 695 61,000
2004/06/22 691 699 691 696 27,000
2004/06/21 689 700 689 690 28,000
2004/06/18 689 690 685 686 21,000
2004/06/17 690 695 684 684 31,000
2004/06/16 717 718 688 695 45,000
2004/06/15 725 730 715 720 28,000
2004/06/14 710 732 708 725 28,000
2004/06/11 700 709 695 705 19,000
2004/06/10 672 695 670 688 48,000
2004/06/09 680 688 665 670 24,000
2004/06/08 684 691 663 670 63,000
2004/06/07 690 690 678 685 51,000
2004/06/04 692 695 690 690 26,000
2004/06/03 696 710 690 695 37,000
2004/06/02 694 696 685 693 54,000
2004/06/01 710 710 685 693 44,000
2004/05/31 748 750 710 710 13,000
2004/05/28 750 751 730 750 16,000
2004/05/27 740 749 733 745 19,000
2004/05/26 770 770 700 750 65,000
2004/05/25 805 836 799 820 19,000
2004/05/24 780 780 780 780 3,000
2004/05/21 760 820 760 770 11,000
2004/05/20 765 782 760 760 20,000
2004/05/19 705 780 705 760 16,000
2004/05/18 700 705 684 699 37,000
2004/05/17 745 760 720 720 51,000
2004/05/14 801 801 740 749 31,000
2004/05/13 824 825 805 810 27,000
2004/05/12 805 840 805 810 9,000
2004/05/11 790 810 785 800 56,000
2004/05/10 890 891 780 790 36,000
2004/05/07 919 920 904 905 21,000
2004/05/06 956 960 930 930 26,000
2004/04/30 964 965 950 960 84,000
2004/04/28 1,010 1,010 985 985 41,000
2004/04/27 970 1,030 969 1,010 76,000
2004/04/26 939 969 920 960 61,000
2004/04/23 939 940 926 936 12,000
2004/04/22 922 935 921 925 27,000
2004/04/21 920 950 895 938 30,000
2004/04/20 900 920 880 920 34,000
2004/04/19 950 950 880 885 32,000
2004/04/16 910 970 910 960 38,000
2004/04/15 919 921 895 900 77,000
2004/04/14 951 960 900 910 44,000
2004/04/13 1,010 1,030 950 980 46,000
2004/04/12 1,000 1,040 1,000 1,020 111,000
2004/04/09 999 1,010 970 1,000 130,000
2004/04/08 970 1,060 970 1,020 251,000
2004/04/07 950 985 900 975 263,000
2004/04/06 801 930 800 930 226,000
2004/04/05 789 815 789 800 64,000
2004/04/02 775 775 757 770 33,000
2004/04/01 725 770 720 757 27,000
2004/03/31 721 730 720 730 20,000
2004/03/30 720 723 717 720 13,000
2004/03/29 706 715 706 715 11,000
2004/03/26 700 720 695 700 22,000
2004/03/25 701 705 700 700 16,000
2004/03/24 695 700 695 700 2,000
2004/03/23 700 700 700 700 2,000
2004/03/22 705 707 695 700 13,000
2004/03/19 705 710 700 705 15,000
2004/03/18 705 715 700 700 31,000
2004/03/17 710 715 700 705 10,000
2004/03/16 720 722 700 715 26,000
2004/03/15 730 735 725 725 36,000
2004/03/12 720 725 716 725 11,000
2004/03/11 720 735 720 735 6,000
2004/03/10 711 745 711 720 58,000
2004/03/09 713 715 705 710 8,000
2004/03/08 712 715 712 715 22,000
2004/03/05 683 725 683 710 105,000
2004/03/04 636 670 636 660 79,000
2004/03/03 638 640 633 640 22,000
2004/03/02 660 661 613 640 23,000
2004/03/01 610 645 610 645 41,000
2004/02/27 602 608 602 608 18,000
2004/02/26 605 611 605 610 13,000
2004/02/25 610 610 600 605 7,000
2004/02/24 598 610 595 605 45,000
2004/02/23 633 633 605 605 6,000
2004/02/20 635 638 630 635 42,000
2004/02/19 627 635 627 635 38,000
2004/02/18 647 650 597 620 79,000
2004/02/17 641 647 637 647 31,000
2004/02/16 635 660 625 645 87,000
2004/02/13 650 680 625 635 161,000
2004/02/12 555 620 555 610 184,000
2004/02/10 594 595 530 555 118,000
2004/02/09 535 603 535 595 177,000
2004/02/06 487 510 487 510 84,000
2004/02/05 503 503 495 497 27,000
2004/02/04 515 520 505 510 54,000
2004/02/03 544 545 517 525 66,000
2004/02/02 538 554 538 545 115,000
2004/01/30 485 549 485 530 175,000
2004/01/29 481 486 480 480 60,000
2004/01/28 479 485 479 485 51,000
2004/01/27 480 482 476 480 60,000
2004/01/26 470 483 470 475 33,000
2004/01/23 474 476 467 470 38,000
2004/01/22 461 475 460 470 45,000
2004/01/21 467 468 457 461 51,000
2004/01/20 461 470 460 466 81,000
2004/01/19 460 462 459 460 53,000
2004/01/16 449 455 445 450 61,000
2004/01/15 430 455 425 450 105,000
2004/01/14 420 427 410 425 52,000
2004/01/13 424 444 420 422 81,000
2004/01/09 408 420 408 420 45,000
2004/01/08 400 405 390 403 12,000
2004/01/07 380 390 380 390 2,000
2004/01/06 410 412 400 400 19,000
2004/01/05 402 420 402 407 22,000

このページの先頭へ