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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,055 | 1,055 | 985 | 985 | 1,100 |
| 2007/12/27 | 1,060 | 1,060 | 1,040 | 1,050 | 4,700 |
| 2007/12/26 | 1,040 | 1,040 | 1,000 | 1,000 | 3,800 |
| 2007/12/25 | 1,003 | 1,023 | 985 | 1,000 | 8,700 |
| 2007/12/21 | 1,002 | 1,021 | 990 | 1,021 | 4,900 |
| 2007/12/20 | 1,050 | 1,050 | 1,012 | 1,050 | 4,400 |
| 2007/12/19 | 1,031 | 1,050 | 1,031 | 1,050 | 4,200 |
| 2007/12/18 | 1,049 | 1,050 | 1,030 | 1,050 | 1,500 |
| 2007/12/17 | 1,030 | 1,050 | 1,030 | 1,050 | 1,900 |
| 2007/12/14 | 1,000 | 1,030 | 999 | 1,030 | 2,300 |
| 2007/12/13 | 1,011 | 1,050 | 1,011 | 1,020 | 2,100 |
| 2007/12/12 | 1,080 | 1,080 | 1,050 | 1,050 | 1,300 |
| 2007/12/11 | 1,100 | 1,100 | 1,080 | 1,080 | 15,100 |
| 2007/12/10 | 1,149 | 1,149 | 1,100 | 1,100 | 3,500 |
| 2007/12/07 | 1,080 | 1,090 | 1,080 | 1,090 | 3,300 |
| 2007/12/06 | 981 | 990 | 980 | 990 | 700 |
| 2007/12/05 | 960 | 960 | 960 | 960 | 500 |
| 2007/12/04 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2007/12/03 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2007/11/30 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2007/11/29 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2007/11/28 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2007/11/27 | 1,000 | 1,030 | 990 | 1,030 | 4,100 |
| 2007/11/26 | 960 | 1,000 | 960 | 1,000 | 4,800 |
| 2007/11/22 | 921 | 945 | 921 | 945 | 5,100 |
| 2007/11/21 | 911 | 922 | 911 | 915 | 6,700 |
| 2007/11/20 | 967 | 970 | 960 | 961 | 6,700 |
| 2007/11/19 | 970 | 970 | 970 | 970 | 15,500 |
| 2007/11/16 | 980 | 980 | 970 | 975 | 4,500 |
| 2007/11/15 | 970 | 1,000 | 970 | 1,000 | 20,000 |
| 2007/11/14 | 970 | 971 | 951 | 952 | 18,500 |
| 2007/11/13 | 970 | 1,000 | 960 | 971 | 29,500 |
| 2007/11/12 | 971 | 971 | 970 | 970 | 40,100 |
| 2007/11/09 | 976 | 976 | 966 | 970 | 5,800 |
| 2007/11/08 | 995 | 995 | 955 | 975 | 5,800 |
| 2007/11/07 | 980 | 985 | 975 | 975 | 1,800 |
| 2007/11/06 | 980 | 980 | 980 | 980 | 100 |
| 2007/11/05 | 997 | 1,039 | 997 | 1,020 | 1,200 |
| 2007/11/02 | 997 | 997 | 997 | 997 | 200 |
| 2007/11/01 | 1,021 | 1,021 | 977 | 977 | 800 |
| 2007/10/31 | 940 | 960 | 940 | 951 | 6,800 |
| 2007/10/30 | 960 | 960 | 950 | 950 | 3,400 |
| 2007/10/29 | 960 | 1,000 | 955 | 955 | 3,700 |
| 2007/10/26 | 996 | 996 | 955 | 955 | 2,400 |
| 2007/10/25 | 1,000 | 1,000 | 996 | 996 | 400 |
| 2007/10/24 | 1,011 | 1,020 | 1,001 | 1,002 | 2,900 |
| 2007/10/23 | 995 | 1,010 | 995 | 1,001 | 900 |
| 2007/10/22 | 1,000 | 1,000 | 990 | 990 | 1,300 |
| 2007/10/19 | 1,015 | 1,015 | 1,000 | 1,000 | 2,500 |
| 2007/10/18 | 1,014 | 1,020 | 1,014 | 1,015 | 13,200 |
| 2007/10/17 | 1,010 | 1,017 | 1,009 | 1,015 | 43,600 |
| 2007/10/16 | 1,015 | 1,015 | 990 | 990 | 3,400 |
| 2007/10/15 | 1,016 | 1,017 | 1,015 | 1,017 | 1,800 |
| 2007/10/12 | 1,011 | 1,018 | 1,011 | 1,011 | 18,500 |
| 2007/10/11 | 1,020 | 1,040 | 1,019 | 1,031 | 3,600 |
| 2007/10/10 | 1,041 | 1,051 | 970 | 1,019 | 2,800 |
| 2007/10/09 | 1,079 | 1,100 | 1,078 | 1,100 | 5,900 |
| 2007/10/05 | 1,100 | 1,100 | 1,099 | 1,099 | 5,700 |
| 2007/10/04 | 1,049 | 1,095 | 1,049 | 1,095 | 7,300 |
| 2007/10/03 | 1,050 | 1,051 | 1,050 | 1,050 | 1,600 |
| 2007/10/02 | 1,085 | 1,085 | 1,040 | 1,040 | 1,100 |
| 2007/10/01 | 980 | 995 | 980 | 995 | 2,800 |
| 2007/09/28 | 990 | 1,050 | 990 | 1,000 | 6,300 |
| 2007/09/27 | 945 | 955 | 940 | 950 | 30,300 |
| 2007/09/26 | 895 | 895 | 890 | 895 | 2,800 |
| 2007/09/25 | 929 | 929 | 899 | 905 | 1,600 |
| 2007/09/21 | 947 | 947 | 917 | 934 | 8,900 |
| 2007/09/20 | 950 | 965 | 899 | 917 | 14,900 |
| 2007/09/19 | 910 | 969 | 910 | 951 | 28,600 |
| 2007/09/18 | 900 | 920 | 900 | 920 | 9,200 |
| 2007/09/14 | 1,069 | 1,069 | 1,001 | 1,020 | 15,400 |
| 2007/09/13 | 1,129 | 1,149 | 1,129 | 1,149 | 200 |
| 2007/09/12 | 1,129 | 1,149 | 1,120 | 1,149 | 3,300 |
| 2007/09/11 | 1,207 | 1,207 | 1,135 | 1,149 | 1,400 |
| 2007/09/10 | 1,141 | 1,187 | 1,141 | 1,187 | 300 |
| 2007/09/07 | 1,219 | 1,219 | 1,216 | 1,216 | 900 |
| 2007/09/06 | 1,200 | 1,200 | 1,125 | 1,199 | 1,600 |
| 2007/09/05 | 1,200 | 1,201 | 1,200 | 1,201 | 400 |
| 2007/09/04 | 1,245 | 1,245 | 1,180 | 1,220 | 2,700 |
| 2007/09/03 | 1,225 | 1,226 | 1,222 | 1,225 | 3,300 |
| 2007/08/31 | 1,228 | 1,229 | 1,221 | 1,225 | 3,200 |
| 2007/08/30 | 1,220 | 1,232 | 1,220 | 1,229 | 3,600 |
| 2007/08/29 | 1,168 | 1,208 | 1,168 | 1,207 | 900 |
| 2007/08/28 | 1,250 | 1,250 | 1,229 | 1,239 | 1,800 |
| 2007/08/27 | 1,206 | 1,251 | 1,205 | 1,250 | 6,000 |
| 2007/08/24 | 1,168 | 1,209 | 1,168 | 1,206 | 5,000 |
| 2007/08/23 | 1,121 | 1,168 | 1,117 | 1,168 | 7,200 |
| 2007/08/22 | 1,150 | 1,150 | 1,120 | 1,120 | 1,100 |
| 2007/08/21 | 1,180 | 1,180 | 1,170 | 1,170 | 200 |
| 2007/08/20 | 1,110 | 1,199 | 1,110 | 1,180 | 9,600 |
| 2007/08/17 | 1,106 | 1,170 | 1,101 | 1,170 | 7,300 |
| 2007/08/16 | 1,192 | 1,205 | 1,170 | 1,181 | 8,100 |
| 2007/08/15 | 1,216 | 1,220 | 1,210 | 1,210 | 3,700 |
| 2007/08/14 | 1,225 | 1,250 | 1,225 | 1,250 | 400 |
| 2007/08/13 | 1,250 | 1,300 | 1,250 | 1,300 | 5,900 |
| 2007/08/10 | 1,230 | 1,240 | 1,210 | 1,215 | 2,400 |
| 2007/08/09 | 1,230 | 1,329 | 1,210 | 1,329 | 14,300 |
| 2007/08/08 | 1,405 | 1,410 | 1,405 | 1,410 | 8,900 |
| 2007/08/07 | 1,413 | 1,413 | 1,400 | 1,412 | 18,200 |
| 2007/08/06 | 1,400 | 1,405 | 1,400 | 1,405 | 13,000 |
| 2007/08/03 | 1,384 | 1,415 | 1,384 | 1,405 | 9,000 |
| 2007/08/02 | 1,384 | 1,419 | 1,380 | 1,400 | 7,500 |
| 2007/08/01 | 1,397 | 1,400 | 1,385 | 1,390 | 4,300 |
| 2007/07/31 | 1,364 | 1,384 | 1,350 | 1,384 | 2,600 |
| 2007/07/30 | 1,328 | 1,347 | 1,310 | 1,347 | 3,500 |
| 2007/07/27 | 1,345 | 1,354 | 1,345 | 1,349 | 25,000 |
| 2007/07/26 | 1,300 | 1,331 | 1,300 | 1,325 | 17,400 |
| 2007/07/25 | 1,300 | 1,303 | 1,298 | 1,303 | 3,900 |
| 2007/07/24 | 1,325 | 1,330 | 1,300 | 1,311 | 6,300 |
| 2007/07/23 | 1,333 | 1,333 | 1,311 | 1,327 | 1,600 |
| 2007/07/20 | 1,338 | 1,340 | 1,335 | 1,335 | 4,300 |
| 2007/07/19 | 1,331 | 1,338 | 1,331 | 1,338 | 2,100 |
| 2007/07/18 | 1,360 | 1,371 | 1,351 | 1,351 | 2,400 |
| 2007/07/17 | 1,375 | 1,378 | 1,360 | 1,375 | 3,900 |
| 2007/07/13 | 1,376 | 1,388 | 1,376 | 1,380 | 3,600 |
| 2007/07/12 | 1,380 | 1,381 | 1,380 | 1,381 | 4,300 |
| 2007/07/11 | 1,380 | 1,398 | 1,379 | 1,379 | 2,300 |
| 2007/07/10 | 1,399 | 1,399 | 1,381 | 1,381 | 5,100 |
| 2007/07/09 | 1,408 | 1,408 | 1,381 | 1,381 | 6,200 |
| 2007/07/06 | 1,440 | 1,440 | 1,391 | 1,400 | 12,300 |
| 2007/07/05 | 1,422 | 1,448 | 1,415 | 1,447 | 3,700 |
| 2007/07/04 | 1,460 | 1,460 | 1,460 | 1,460 | 4,200 |
| 2007/07/03 | 1,485 | 1,485 | 1,440 | 1,450 | 7,400 |
| 2007/07/02 | 1,499 | 1,499 | 1,462 | 1,469 | 2,200 |
| 2007/06/29 | 1,462 | 1,480 | 1,460 | 1,479 | 900 |
| 2007/06/28 | 1,500 | 1,505 | 1,480 | 1,482 | 29,300 |
| 2007/06/27 | 1,407 | 1,485 | 1,407 | 1,485 | 15,000 |
| 2007/06/26 | 1,460 | 1,473 | 1,460 | 1,465 | 13,400 |
| 2007/06/25 | 1,420 | 1,450 | 1,419 | 1,450 | 10,300 |
| 2007/06/22 | 1,370 | 1,420 | 1,370 | 1,410 | 7,800 |
| 2007/06/21 | 1,355 | 1,387 | 1,355 | 1,376 | 7,000 |
| 2007/06/20 | 1,365 | 1,370 | 1,363 | 1,365 | 19,200 |
| 2007/06/19 | 1,385 | 1,389 | 1,370 | 1,370 | 6,600 |
| 2007/06/18 | 1,371 | 1,386 | 1,370 | 1,380 | 5,700 |
| 2007/06/15 | 1,345 | 1,375 | 1,340 | 1,375 | 43,300 |
| 2007/06/14 | 1,344 | 1,366 | 1,341 | 1,365 | 3,300 |
| 2007/06/13 | 1,358 | 1,380 | 1,331 | 1,341 | 7,100 |
| 2007/06/12 | 1,376 | 1,378 | 1,358 | 1,365 | 2,900 |
| 2007/06/11 | 1,330 | 1,384 | 1,320 | 1,378 | 1,400 |
| 2007/06/08 | 1,321 | 1,330 | 1,310 | 1,330 | 7,800 |
| 2007/06/07 | 1,340 | 1,340 | 1,320 | 1,330 | 4,500 |
| 2007/06/06 | 1,350 | 1,355 | 1,345 | 1,346 | 6,700 |
| 2007/06/05 | 1,351 | 1,360 | 1,350 | 1,355 | 3,800 |
| 2007/06/04 | 1,390 | 1,390 | 1,352 | 1,365 | 4,000 |
| 2007/06/01 | 1,368 | 1,370 | 1,330 | 1,350 | 7,600 |
| 2007/05/31 | 1,332 | 1,380 | 1,315 | 1,370 | 36,900 |
| 2007/05/30 | 1,349 | 1,349 | 1,300 | 1,321 | 24,900 |
| 2007/05/29 | 1,320 | 1,340 | 1,303 | 1,335 | 12,600 |
| 2007/05/28 | 1,251 | 1,299 | 1,251 | 1,293 | 14,100 |
| 2007/05/25 | 1,238 | 1,271 | 1,232 | 1,250 | 25,700 |
| 2007/05/24 | 1,271 | 1,271 | 1,252 | 1,258 | 18,600 |
| 2007/05/23 | 1,262 | 1,280 | 1,262 | 1,270 | 32,500 |
| 2007/05/22 | 1,272 | 1,283 | 1,270 | 1,270 | 9,400 |
| 2007/05/21 | 1,265 | 1,279 | 1,260 | 1,270 | 9,300 |
| 2007/05/18 | 1,269 | 1,299 | 1,262 | 1,270 | 13,200 |
| 2007/05/17 | 1,343 | 1,343 | 1,254 | 1,289 | 37,400 |
| 2007/05/16 | 1,400 | 1,412 | 1,400 | 1,403 | 5,000 |
| 2007/05/15 | 1,438 | 1,438 | 1,375 | 1,400 | 7,900 |
| 2007/05/14 | 1,460 | 1,461 | 1,412 | 1,422 | 7,200 |
| 2007/05/11 | 1,460 | 1,465 | 1,450 | 1,460 | 5,900 |
| 2007/05/10 | 1,459 | 1,478 | 1,459 | 1,461 | 3,300 |
| 2007/05/09 | 1,488 | 1,488 | 1,455 | 1,470 | 8,300 |
| 2007/05/08 | 1,454 | 1,488 | 1,450 | 1,488 | 12,700 |
| 2007/05/07 | 1,465 | 1,465 | 1,411 | 1,450 | 9,600 |
| 2007/05/02 | 1,444 | 1,460 | 1,421 | 1,445 | 7,900 |
| 2007/05/01 | 1,430 | 1,440 | 1,410 | 1,430 | 800 |
| 2007/04/27 | 1,439 | 1,439 | 1,420 | 1,430 | 2,700 |
| 2007/04/26 | 1,390 | 1,420 | 1,382 | 1,420 | 5,300 |
| 2007/04/25 | 1,400 | 1,440 | 1,387 | 1,387 | 5,400 |
| 2007/04/24 | 1,400 | 1,415 | 1,400 | 1,402 | 4,700 |
| 2007/04/23 | 1,435 | 1,440 | 1,400 | 1,410 | 9,000 |
| 2007/04/20 | 1,440 | 1,445 | 1,435 | 1,435 | 3,300 |
| 2007/04/19 | 1,433 | 1,453 | 1,433 | 1,450 | 1,600 |
| 2007/04/18 | 1,446 | 1,450 | 1,432 | 1,433 | 7,300 |
| 2007/04/17 | 1,449 | 1,469 | 1,439 | 1,444 | 3,900 |
| 2007/04/16 | 1,479 | 1,480 | 1,450 | 1,469 | 6,000 |
| 2007/04/13 | 1,473 | 1,494 | 1,462 | 1,480 | 5,000 |
| 2007/04/12 | 1,499 | 1,500 | 1,480 | 1,481 | 3,800 |
| 2007/04/11 | 1,449 | 1,530 | 1,449 | 1,500 | 13,100 |
| 2007/04/10 | 1,446 | 1,450 | 1,428 | 1,440 | 2,100 |
| 2007/04/09 | 1,470 | 1,470 | 1,411 | 1,448 | 12,000 |
| 2007/04/06 | 1,468 | 1,469 | 1,460 | 1,469 | 2,200 |
| 2007/04/05 | 1,458 | 1,484 | 1,458 | 1,470 | 3,200 |
| 2007/04/04 | 1,451 | 1,464 | 1,451 | 1,460 | 4,300 |
| 2007/04/03 | 1,490 | 1,490 | 1,450 | 1,453 | 2,200 |
| 2007/04/02 | 1,500 | 1,514 | 1,480 | 1,490 | 4,900 |
| 2007/03/30 | 1,470 | 1,500 | 1,470 | 1,499 | 3,000 |
| 2007/03/29 | 1,465 | 1,469 | 1,438 | 1,460 | 14,100 |
| 2007/03/28 | 1,556 | 1,557 | 1,462 | 1,473 | 14,600 |
| 2007/03/27 | 1,568 | 1,568 | 1,548 | 1,558 | 2,500 |
| 2007/03/26 | 1,570 | 1,575 | 1,570 | 1,575 | 5,700 |
| 2007/03/23 | 1,525 | 1,545 | 1,525 | 1,540 | 8,000 |
| 2007/03/22 | 1,524 | 1,526 | 1,512 | 1,515 | 13,000 |
| 2007/03/20 | 1,530 | 1,535 | 1,509 | 1,519 | 9,100 |
| 2007/03/19 | 1,539 | 1,539 | 1,500 | 1,502 | 8,600 |
| 2007/03/16 | 1,530 | 1,548 | 1,520 | 1,539 | 10,700 |
| 2007/03/15 | 1,521 | 1,550 | 1,507 | 1,507 | 4,000 |
| 2007/03/14 | 1,530 | 1,530 | 1,500 | 1,520 | 4,200 |
| 2007/03/13 | 1,560 | 1,560 | 1,540 | 1,554 | 2,100 |
| 2007/03/12 | 1,550 | 1,550 | 1,545 | 1,550 | 500 |
| 2007/03/09 | 1,534 | 1,534 | 1,520 | 1,520 | 3,000 |
| 2007/03/08 | 1,529 | 1,548 | 1,505 | 1,534 | 3,400 |
| 2007/03/07 | 1,548 | 1,548 | 1,500 | 1,535 | 4,600 |
| 2007/03/06 | 1,432 | 1,550 | 1,432 | 1,498 | 4,700 |
| 2007/03/05 | 1,461 | 1,461 | 1,431 | 1,431 | 9,200 |
| 2007/03/02 | 1,505 | 1,512 | 1,480 | 1,491 | 20,800 |
| 2007/03/01 | 1,580 | 1,585 | 1,525 | 1,530 | 6,700 |
| 2007/02/28 | 1,468 | 1,570 | 1,452 | 1,550 | 15,300 |
| 2007/02/27 | 1,608 | 1,620 | 1,608 | 1,608 | 11,000 |
| 2007/02/26 | 1,631 | 1,650 | 1,630 | 1,630 | 8,800 |
| 2007/02/23 | 1,600 | 1,639 | 1,600 | 1,630 | 10,300 |
| 2007/02/22 | 1,610 | 1,647 | 1,601 | 1,639 | 5,100 |
| 2007/02/21 | 1,623 | 1,643 | 1,623 | 1,624 | 6,900 |
| 2007/02/20 | 1,696 | 1,700 | 1,645 | 1,650 | 13,400 |
| 2007/02/19 | 1,610 | 1,685 | 1,585 | 1,685 | 21,000 |
| 2007/02/16 | 1,604 | 1,611 | 1,582 | 1,610 | 11,000 |
| 2007/02/15 | 1,644 | 1,644 | 1,600 | 1,634 | 14,400 |
| 2007/02/14 | 1,645 | 1,660 | 1,643 | 1,654 | 4,600 |
| 2007/02/13 | 1,669 | 1,672 | 1,642 | 1,644 | 10,400 |
| 2007/02/09 | 1,661 | 1,661 | 1,630 | 1,639 | 7,000 |
| 2007/02/08 | 1,680 | 1,680 | 1,665 | 1,670 | 6,100 |
| 2007/02/07 | 1,700 | 1,700 | 1,676 | 1,681 | 8,400 |
| 2007/02/06 | 1,696 | 1,697 | 1,673 | 1,683 | 6,800 |
| 2007/02/05 | 1,680 | 1,695 | 1,631 | 1,680 | 20,100 |
| 2007/02/02 | 1,630 | 1,680 | 1,630 | 1,650 | 14,100 |
| 2007/02/01 | 1,604 | 1,620 | 1,590 | 1,600 | 16,500 |
| 2007/01/31 | 1,650 | 1,652 | 1,590 | 1,640 | 34,200 |
| 2007/01/30 | 1,675 | 1,700 | 1,651 | 1,700 | 19,400 |
| 2007/01/29 | 1,710 | 1,710 | 1,650 | 1,675 | 22,900 |
| 2007/01/26 | 1,713 | 1,745 | 1,713 | 1,730 | 11,800 |
| 2007/01/25 | 1,750 | 1,775 | 1,730 | 1,769 | 32,900 |
| 2007/01/24 | 1,798 | 1,812 | 1,712 | 1,717 | 53,700 |
| 2007/01/23 | 1,765 | 1,799 | 1,755 | 1,785 | 52,000 |
| 2007/01/22 | 1,717 | 1,753 | 1,712 | 1,745 | 25,900 |
| 2007/01/19 | 1,710 | 1,710 | 1,668 | 1,695 | 21,400 |
| 2007/01/18 | 1,710 | 1,730 | 1,667 | 1,720 | 53,600 |
| 2007/01/17 | 1,660 | 1,710 | 1,659 | 1,709 | 80,600 |
| 2007/01/16 | 1,639 | 1,670 | 1,638 | 1,650 | 58,600 |
| 2007/01/15 | 1,605 | 1,650 | 1,605 | 1,620 | 33,600 |
| 2007/01/12 | 1,610 | 1,620 | 1,575 | 1,600 | 34,500 |
| 2007/01/11 | 1,619 | 1,620 | 1,605 | 1,610 | 21,800 |
| 2007/01/10 | 1,590 | 1,620 | 1,520 | 1,605 | 44,100 |
| 2007/01/09 | 1,617 | 1,625 | 1,553 | 1,590 | 34,900 |
| 2007/01/05 | 1,530 | 1,598 | 1,530 | 1,594 | 61,400 |
| 2007/01/04 | 1,440 | 1,500 | 1,440 | 1,495 | 33,500 |