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 |