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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,209 | 1,209 | 1,200 | 1,200 | 5,000 |
| 2005/12/29 | 1,200 | 1,220 | 1,190 | 1,220 | 13,000 |
| 2005/12/28 | 1,220 | 1,230 | 1,200 | 1,230 | 26,000 |
| 2005/12/27 | 1,220 | 1,240 | 1,200 | 1,240 | 37,000 |
| 2005/12/26 | 1,179 | 1,200 | 1,158 | 1,200 | 40,000 |
| 2005/12/22 | 1,200 | 1,200 | 1,119 | 1,190 | 110,000 |
| 2005/12/21 | 1,050 | 1,200 | 1,020 | 1,200 | 180,000 |
| 2005/12/20 | 1,001 | 1,015 | 1,000 | 1,015 | 21,000 |
| 2005/12/19 | 990 | 1,020 | 990 | 1,020 | 67,000 |
| 2005/12/16 | 935 | 970 | 935 | 970 | 21,000 |
| 2005/12/15 | 925 | 940 | 925 | 930 | 34,000 |
| 2005/12/14 | 925 | 930 | 925 | 925 | 18,000 |
| 2005/12/13 | 930 | 930 | 924 | 925 | 23,000 |
| 2005/12/12 | 928 | 930 | 920 | 930 | 8,000 |
| 2005/12/09 | 940 | 940 | 930 | 930 | 5,000 |
| 2005/12/08 | 950 | 950 | 920 | 930 | 16,000 |
| 2005/12/07 | 950 | 950 | 950 | 950 | 8,000 |
| 2005/12/06 | 950 | 965 | 950 | 950 | 10,000 |
| 2005/12/05 | 959 | 959 | 950 | 950 | 14,000 |
| 2005/12/02 | 970 | 970 | 950 | 950 | 20,000 |
| 2005/12/01 | 961 | 962 | 961 | 962 | 4,000 |
| 2005/11/30 | 960 | 960 | 959 | 960 | 17,000 |
| 2005/11/29 | 968 | 969 | 949 | 950 | 11,000 |
| 2005/11/28 | 969 | 972 | 968 | 969 | 11,000 |
| 2005/11/25 | 972 | 972 | 967 | 968 | 20,000 |
| 2005/11/24 | 970 | 983 | 964 | 980 | 35,000 |
| 2005/11/22 | 969 | 980 | 949 | 960 | 65,000 |
| 2005/11/21 | 922 | 922 | 915 | 920 | 13,000 |
| 2005/11/18 | 910 | 915 | 905 | 915 | 28,000 |
| 2005/11/17 | 894 | 915 | 894 | 915 | 24,000 |
| 2005/11/16 | 900 | 902 | 900 | 900 | 11,000 |
| 2005/11/15 | 901 | 910 | 900 | 900 | 22,000 |
| 2005/11/14 | 900 | 902 | 900 | 900 | 14,000 |
| 2005/11/11 | 872 | 880 | 868 | 872 | 36,000 |
| 2005/11/10 | 863 | 871 | 863 | 870 | 23,000 |
| 2005/11/09 | 849 | 860 | 849 | 860 | 17,000 |
| 2005/11/08 | 840 | 850 | 840 | 850 | 32,000 |
| 2005/11/07 | 840 | 850 | 839 | 849 | 14,000 |
| 2005/11/04 | 847 | 851 | 847 | 848 | 27,000 |
| 2005/11/02 | 850 | 850 | 845 | 848 | 21,000 |
| 2005/11/01 | 860 | 863 | 860 | 860 | 7,000 |
| 2005/10/31 | 850 | 864 | 850 | 860 | 8,000 |
| 2005/10/28 | 849 | 860 | 837 | 856 | 20,000 |
| 2005/10/27 | 847 | 860 | 840 | 860 | 10,000 |
| 2005/10/26 | 855 | 865 | 855 | 860 | 6,000 |
| 2005/10/25 | 830 | 870 | 830 | 855 | 31,000 |
| 2005/10/24 | 832 | 836 | 829 | 830 | 25,000 |
| 2005/10/21 | 830 | 831 | 830 | 830 | 34,000 |
| 2005/10/20 | 825 | 832 | 825 | 832 | 7,000 |
| 2005/10/19 | 824 | 827 | 823 | 827 | 15,000 |
| 2005/10/18 | 828 | 830 | 819 | 830 | 57,000 |
| 2005/10/17 | 825 | 830 | 824 | 830 | 28,000 |
| 2005/10/14 | 830 | 838 | 824 | 825 | 17,000 |
| 2005/10/13 | 824 | 830 | 805 | 830 | 6,000 |
| 2005/10/12 | 823 | 837 | 823 | 825 | 8,000 |
| 2005/10/07 | 805 | 822 | 800 | 822 | 27,000 |
| 2005/10/06 | 825 | 825 | 803 | 806 | 26,000 |
| 2005/10/05 | 840 | 840 | 829 | 830 | 13,000 |
| 2005/10/04 | 859 | 860 | 843 | 845 | 12,000 |
| 2005/10/03 | 845 | 860 | 845 | 860 | 13,000 |
| 2005/09/30 | 814 | 845 | 814 | 838 | 43,000 |
| 2005/09/29 | 798 | 811 | 798 | 811 | 32,000 |
| 2005/09/28 | 764 | 799 | 764 | 799 | 108,000 |
| 2005/09/27 | 760 | 761 | 752 | 752 | 15,000 |
| 2005/09/26 | 765 | 769 | 758 | 760 | 53,000 |
| 2005/09/22 | 765 | 765 | 764 | 765 | 12,000 |
| 2005/09/21 | 770 | 771 | 767 | 768 | 32,000 |
| 2005/09/20 | 770 | 771 | 769 | 770 | 84,000 |
| 2005/09/16 | 750 | 770 | 750 | 770 | 60,000 |
| 2005/09/15 | 741 | 750 | 741 | 750 | 76,000 |
| 2005/09/14 | 742 | 742 | 742 | 742 | 2,000 |
| 2005/09/13 | 741 | 745 | 741 | 743 | 46,000 |
| 2005/09/12 | 742 | 744 | 740 | 742 | 37,000 |
| 2005/09/09 | 741 | 741 | 734 | 740 | 29,000 |
| 2005/09/08 | 742 | 742 | 736 | 740 | 54,000 |
| 2005/09/07 | 740 | 742 | 740 | 742 | 24,000 |
| 2005/09/06 | 738 | 741 | 738 | 740 | 24,000 |
| 2005/09/05 | 737 | 739 | 735 | 739 | 19,000 |
| 2005/09/02 | 740 | 741 | 740 | 740 | 10,000 |
| 2005/09/01 | 736 | 745 | 736 | 744 | 15,000 |
| 2005/08/31 | 740 | 740 | 735 | 736 | 8,000 |
| 2005/08/30 | 740 | 740 | 738 | 740 | 33,000 |
| 2005/08/29 | 737 | 740 | 737 | 740 | 9,000 |
| 2005/08/26 | 738 | 740 | 736 | 739 | 21,000 |
| 2005/08/25 | 735 | 740 | 734 | 735 | 58,000 |
| 2005/08/24 | 740 | 740 | 734 | 735 | 48,000 |
| 2005/08/23 | 735 | 736 | 732 | 735 | 47,000 |
| 2005/08/22 | 727 | 736 | 727 | 735 | 71,000 |
| 2005/08/19 | 723 | 729 | 723 | 729 | 68,000 |
| 2005/08/18 | 725 | 727 | 725 | 727 | 65,000 |
| 2005/08/17 | 734 | 735 | 725 | 728 | 19,000 |
| 2005/08/16 | 736 | 740 | 735 | 738 | 39,000 |
| 2005/08/15 | 719 | 730 | 717 | 730 | 74,000 |
| 2005/08/12 | 711 | 724 | 711 | 720 | 113,000 |
| 2005/08/11 | 704 | 713 | 702 | 711 | 124,000 |
| 2005/08/10 | 684 | 713 | 684 | 703 | 97,000 |
| 2005/08/09 | 656 | 685 | 656 | 685 | 31,000 |
| 2005/08/08 | 639 | 650 | 639 | 650 | 50,000 |
| 2005/08/05 | 660 | 660 | 640 | 650 | 36,000 |
| 2005/08/04 | 660 | 670 | 660 | 660 | 48,000 |
| 2005/08/03 | 670 | 672 | 667 | 670 | 42,000 |
| 2005/08/02 | 670 | 680 | 670 | 675 | 35,000 |
| 2005/08/01 | 660 | 675 | 660 | 665 | 24,000 |
| 2005/07/29 | 655 | 660 | 655 | 660 | 8,000 |
| 2005/07/28 | 647 | 655 | 645 | 655 | 13,000 |
| 2005/07/27 | 636 | 640 | 636 | 640 | 29,000 |
| 2005/07/26 | 636 | 636 | 635 | 636 | 14,000 |
| 2005/07/25 | 636 | 636 | 636 | 636 | 8,000 |
| 2005/07/22 | 635 | 638 | 630 | 636 | 49,000 |
| 2005/07/21 | 635 | 641 | 635 | 636 | 28,000 |
| 2005/07/20 | 634 | 635 | 634 | 635 | 9,000 |
| 2005/07/19 | 635 | 635 | 630 | 635 | 27,000 |
| 2005/07/15 | 635 | 635 | 634 | 635 | 29,000 |
| 2005/07/14 | 638 | 638 | 633 | 635 | 29,000 |
| 2005/07/13 | 634 | 640 | 634 | 638 | 11,000 |
| 2005/07/12 | 635 | 650 | 635 | 635 | 4,000 |
| 2005/07/11 | 636 | 640 | 636 | 640 | 5,000 |
| 2005/07/08 | 648 | 652 | 648 | 650 | 3,000 |
| 2005/07/07 | 638 | 648 | 630 | 648 | 24,000 |
| 2005/07/06 | 641 | 641 | 638 | 639 | 10,000 |
| 2005/07/05 | 649 | 661 | 649 | 660 | 13,000 |
| 2005/07/04 | 639 | 673 | 636 | 669 | 42,000 |
| 2005/07/01 | 619 | 638 | 610 | 638 | 39,000 |
| 2005/06/30 | 610 | 619 | 601 | 619 | 21,000 |
| 2005/06/29 | 587 | 601 | 585 | 601 | 24,000 |
| 2005/06/28 | 574 | 581 | 574 | 580 | 29,000 |
| 2005/06/27 | 576 | 578 | 576 | 576 | 16,000 |
| 2005/06/24 | 582 | 583 | 579 | 579 | 9,000 |
| 2005/06/23 | 588 | 588 | 582 | 583 | 6,000 |
| 2005/06/22 | 590 | 590 | 582 | 582 | 6,000 |
| 2005/06/21 | 594 | 594 | 590 | 592 | 10,000 |
| 2005/06/20 | 605 | 605 | 594 | 595 | 7,000 |
| 2005/06/17 | 605 | 605 | 594 | 595 | 5,000 |
| 2005/06/16 | 619 | 619 | 595 | 595 | 33,000 |
| 2005/06/15 | 607 | 607 | 596 | 597 | 10,000 |
| 2005/06/14 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/06/13 | 608 | 610 | 606 | 610 | 9,000 |
| 2005/06/10 | 600 | 610 | 600 | 605 | 27,000 |
| 2005/06/09 | 590 | 600 | 590 | 600 | 29,000 |
| 2005/06/08 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/06/07 | 590 | 590 | 590 | 590 | 10,000 |
| 2005/06/06 | 586 | 590 | 586 | 590 | 4,000 |
| 2005/06/03 | 591 | 591 | 590 | 590 | 13,000 |
| 2005/06/02 | 590 | 591 | 590 | 591 | 14,000 |
| 2005/06/01 | 581 | 590 | 581 | 590 | 8,000 |
| 2005/05/31 | 579 | 580 | 579 | 579 | 5,000 |
| 2005/05/30 | 570 | 579 | 569 | 578 | 15,000 |
| 2005/05/27 | 570 | 572 | 570 | 572 | 8,000 |
| 2005/05/26 | 588 | 589 | 570 | 570 | 14,000 |
| 2005/05/25 | 589 | 595 | 589 | 594 | 32,000 |
| 2005/05/24 | 590 | 590 | 586 | 590 | 8,000 |
| 2005/05/23 | 599 | 600 | 571 | 590 | 27,000 |
| 2005/05/20 | 641 | 650 | 620 | 620 | 47,000 |
| 2005/05/19 | 631 | 640 | 630 | 635 | 10,000 |
| 2005/05/18 | 624 | 630 | 620 | 630 | 6,000 |
| 2005/05/17 | 640 | 645 | 625 | 631 | 28,000 |
| 2005/05/16 | 635 | 640 | 635 | 640 | 10,000 |
| 2005/05/13 | 640 | 640 | 625 | 635 | 20,000 |
| 2005/05/12 | 681 | 681 | 665 | 666 | 12,000 |
| 2005/05/11 | 690 | 690 | 678 | 681 | 11,000 |
| 2005/05/10 | 684 | 691 | 684 | 690 | 21,000 |
| 2005/05/09 | 668 | 684 | 668 | 684 | 11,000 |
| 2005/05/06 | 675 | 675 | 669 | 669 | 4,000 |
| 2005/05/02 | 650 | 655 | 648 | 655 | 7,000 |
| 2005/04/28 | 651 | 652 | 647 | 648 | 20,000 |
| 2005/04/27 | 664 | 665 | 650 | 651 | 5,000 |
| 2005/04/26 | 650 | 650 | 650 | 650 | 2,000 |
| 2005/04/25 | 651 | 651 | 639 | 648 | 10,000 |
| 2005/04/22 | 666 | 666 | 645 | 645 | 9,000 |
| 2005/04/21 | 652 | 652 | 635 | 645 | 28,000 |
| 2005/04/20 | 653 | 661 | 653 | 653 | 31,000 |
| 2005/04/19 | 644 | 655 | 644 | 655 | 11,000 |
| 2005/04/18 | 653 | 680 | 649 | 649 | 66,000 |
| 2005/04/15 | 660 | 664 | 650 | 655 | 15,000 |
| 2005/04/14 | 675 | 678 | 674 | 675 | 9,000 |
| 2005/04/13 | 677 | 680 | 675 | 680 | 10,000 |
| 2005/04/12 | 676 | 676 | 675 | 675 | 4,000 |
| 2005/04/11 | 679 | 680 | 674 | 675 | 16,000 |
| 2005/04/08 | 678 | 684 | 677 | 678 | 9,000 |
| 2005/04/07 | 677 | 680 | 674 | 680 | 13,000 |
| 2005/04/06 | 675 | 679 | 675 | 678 | 16,000 |
| 2005/04/05 | 684 | 685 | 666 | 671 | 24,000 |
| 2005/04/04 | 688 | 688 | 684 | 685 | 4,000 |
| 2005/04/01 | 694 | 695 | 682 | 685 | 18,000 |
| 2005/03/31 | 670 | 700 | 670 | 682 | 36,000 |
| 2005/03/30 | 670 | 671 | 665 | 665 | 16,000 |
| 2005/03/29 | 689 | 689 | 654 | 663 | 17,000 |
| 2005/03/28 | 706 | 707 | 689 | 690 | 11,000 |
| 2005/03/25 | 738 | 739 | 699 | 719 | 61,000 |
| 2005/03/24 | 689 | 761 | 688 | 738 | 148,000 |
| 2005/03/23 | 688 | 690 | 677 | 677 | 6,000 |
| 2005/03/22 | 690 | 690 | 640 | 690 | 41,000 |
| 2005/03/18 | 715 | 715 | 700 | 705 | 7,000 |
| 2005/03/17 | 726 | 726 | 715 | 718 | 9,000 |
| 2005/03/16 | 731 | 732 | 731 | 731 | 19,000 |
| 2005/03/15 | 725 | 736 | 724 | 732 | 31,000 |
| 2005/03/14 | 735 | 736 | 725 | 732 | 10,000 |
| 2005/03/11 | 739 | 740 | 733 | 733 | 22,000 |
| 2005/03/10 | 735 | 739 | 733 | 737 | 23,000 |
| 2005/03/09 | 718 | 735 | 718 | 735 | 18,000 |
| 2005/03/08 | 719 | 720 | 718 | 718 | 44,000 |
| 2005/03/07 | 725 | 725 | 719 | 720 | 17,000 |
| 2005/03/04 | 725 | 725 | 718 | 721 | 32,000 |
| 2005/03/03 | 720 | 730 | 718 | 730 | 32,000 |
| 2005/03/02 | 725 | 730 | 720 | 725 | 11,000 |
| 2005/03/01 | 716 | 725 | 716 | 725 | 41,000 |
| 2005/02/28 | 695 | 735 | 695 | 716 | 52,000 |
| 2005/02/25 | 680 | 695 | 680 | 695 | 18,000 |
| 2005/02/24 | 680 | 682 | 670 | 670 | 13,000 |
| 2005/02/23 | 670 | 673 | 669 | 670 | 38,000 |
| 2005/02/22 | 680 | 680 | 670 | 680 | 13,000 |
| 2005/02/21 | 672 | 686 | 672 | 680 | 17,000 |
| 2005/02/18 | 660 | 682 | 660 | 682 | 33,000 |
| 2005/02/17 | 665 | 670 | 659 | 660 | 45,000 |
| 2005/02/16 | 662 | 675 | 661 | 665 | 30,000 |
| 2005/02/15 | 650 | 666 | 650 | 665 | 63,000 |
| 2005/02/14 | 651 | 655 | 650 | 650 | 56,000 |
| 2005/02/10 | 635 | 655 | 630 | 650 | 73,000 |
| 2005/02/09 | 624 | 636 | 624 | 630 | 54,000 |
| 2005/02/08 | 600 | 625 | 600 | 610 | 27,000 |
| 2005/02/07 | 610 | 610 | 558 | 585 | 64,000 |
| 2005/02/04 | 625 | 630 | 603 | 610 | 34,000 |
| 2005/02/03 | 637 | 637 | 627 | 630 | 18,000 |
| 2005/02/02 | 625 | 640 | 625 | 635 | 18,000 |
| 2005/02/01 | 612 | 620 | 610 | 615 | 22,000 |
| 2005/01/31 | 610 | 610 | 605 | 610 | 9,000 |
| 2005/01/28 | 635 | 635 | 600 | 610 | 17,000 |
| 2005/01/27 | 630 | 649 | 630 | 635 | 24,000 |
| 2005/01/26 | 620 | 627 | 620 | 627 | 16,000 |
| 2005/01/25 | 609 | 620 | 606 | 610 | 14,000 |
| 2005/01/24 | 600 | 625 | 600 | 615 | 16,000 |
| 2005/01/21 | 609 | 611 | 603 | 610 | 16,000 |
| 2005/01/20 | 624 | 625 | 619 | 620 | 8,000 |
| 2005/01/19 | 645 | 645 | 624 | 625 | 13,000 |
| 2005/01/18 | 645 | 646 | 630 | 630 | 4,000 |
| 2005/01/17 | 649 | 650 | 637 | 649 | 27,000 |
| 2005/01/14 | 604 | 661 | 597 | 650 | 84,000 |
| 2005/01/13 | 618 | 618 | 601 | 608 | 20,000 |
| 2005/01/12 | 595 | 605 | 595 | 605 | 26,000 |
| 2005/01/11 | 580 | 591 | 580 | 589 | 40,000 |
| 2005/01/07 | 575 | 585 | 572 | 580 | 23,000 |
| 2005/01/06 | 571 | 575 | 564 | 575 | 23,000 |
| 2005/01/05 | 570 | 575 | 560 | 570 | 12,000 |
| 2005/01/04 | 580 | 581 | 577 | 577 | 4,000 |