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 |
---|---|---|---|---|---|
2008/12/30 | 400 | 400 | 400 | 400 | 100 |
2008/12/29 | 400 | 400 | 390 | 390 | 4,600 |
2008/12/26 | 382 | 382 | 375 | 382 | 2,500 |
2008/12/25 | 380 | 381 | 380 | 380 | 600 |
2008/12/24 | 387 | 389 | 376 | 380 | 3,100 |
2008/12/19 | 385 | 400 | 385 | 400 | 900 |
2008/12/18 | 410 | 410 | 410 | 410 | 100 |
2008/12/17 | 391 | 391 | 380 | 380 | 3,200 |
2008/12/16 | 391 | 391 | 391 | 391 | 600 |
2008/12/15 | 399 | 399 | 389 | 390 | 1,400 |
2008/12/12 | 410 | 410 | 410 | 410 | 1,000 |
2008/12/11 | 410 | 415 | 410 | 411 | 1,600 |
2008/12/10 | 412 | 412 | 412 | 412 | 300 |
2008/12/09 | 475 | 475 | 410 | 411 | 5,800 |
2008/12/08 | 395 | 396 | 395 | 395 | 500 |
2008/12/05 | 406 | 406 | 405 | 405 | 200 |
2008/12/04 | 410 | 411 | 410 | 411 | 600 |
2008/12/03 | 407 | 409 | 407 | 409 | 400 |
2008/12/02 | 416 | 417 | 406 | 406 | 900 |
2008/11/28 | 390 | 390 | 390 | 390 | 1,600 |
2008/11/27 | 405 | 405 | 390 | 390 | 5,800 |
2008/11/26 | 360 | 360 | 360 | 360 | 400 |
2008/11/25 | 350 | 350 | 350 | 350 | 200 |
2008/11/20 | 348 | 348 | 348 | 348 | 100 |
2008/11/19 | 350 | 350 | 345 | 348 | 5,700 |
2008/11/18 | 348 | 348 | 348 | 348 | 100 |
2008/11/17 | 348 | 348 | 348 | 348 | 3,000 |
2008/11/14 | 350 | 350 | 349 | 349 | 400 |
2008/11/13 | 351 | 351 | 325 | 329 | 7,500 |
2008/11/12 | 367 | 367 | 350 | 350 | 5,700 |
2008/11/11 | 375 | 375 | 375 | 375 | 1,400 |
2008/11/10 | 380 | 380 | 375 | 375 | 5,200 |
2008/11/07 | 400 | 400 | 391 | 395 | 4,800 |
2008/11/06 | 411 | 415 | 410 | 415 | 2,400 |
2008/11/05 | 420 | 420 | 415 | 415 | 7,200 |
2008/11/04 | 415 | 415 | 401 | 405 | 2,200 |
2008/10/31 | 415 | 418 | 415 | 418 | 2,200 |
2008/10/30 | 400 | 415 | 400 | 415 | 9,200 |
2008/10/29 | 390 | 391 | 390 | 390 | 2,100 |
2008/10/28 | 390 | 390 | 389 | 390 | 5,000 |
2008/10/27 | 430 | 430 | 390 | 390 | 9,400 |
2008/10/24 | 433 | 434 | 431 | 431 | 3,300 |
2008/10/23 | 430 | 430 | 430 | 430 | 3,000 |
2008/10/22 | 440 | 440 | 429 | 429 | 3,400 |
2008/10/21 | 413 | 440 | 412 | 440 | 5,800 |
2008/10/20 | 413 | 413 | 412 | 412 | 1,800 |
2008/10/17 | 413 | 413 | 413 | 413 | 2,000 |
2008/10/16 | 421 | 421 | 413 | 413 | 2,300 |
2008/10/15 | 416 | 421 | 416 | 421 | 900 |
2008/10/14 | 410 | 415 | 407 | 415 | 700 |
2008/10/10 | 400 | 405 | 390 | 405 | 5,800 |
2008/10/09 | 390 | 401 | 390 | 400 | 4,300 |
2008/10/08 | 450 | 450 | 420 | 420 | 4,700 |
2008/10/07 | 435 | 460 | 435 | 450 | 4,200 |
2008/10/06 | 551 | 551 | 530 | 530 | 2,800 |
2008/10/03 | 560 | 585 | 551 | 551 | 2,400 |
2008/10/02 | 582 | 582 | 560 | 560 | 1,700 |
2008/09/30 | 585 | 585 | 551 | 562 | 1,400 |
2008/09/29 | 551 | 585 | 551 | 585 | 2,300 |
2008/09/26 | 570 | 590 | 570 | 590 | 200 |
2008/09/25 | 590 | 590 | 590 | 590 | 200 |
2008/09/24 | 551 | 580 | 551 | 580 | 4,000 |
2008/09/22 | 559 | 600 | 555 | 600 | 7,200 |
2008/09/19 | 556 | 556 | 556 | 556 | 800 |
2008/09/17 | 556 | 557 | 556 | 556 | 900 |
2008/09/16 | 556 | 556 | 556 | 556 | 600 |
2008/09/12 | 570 | 571 | 570 | 571 | 200 |
2008/09/10 | 555 | 556 | 555 | 555 | 700 |
2008/09/08 | 560 | 560 | 560 | 560 | 1,800 |
2008/09/05 | 570 | 570 | 560 | 560 | 2,200 |
2008/09/04 | 570 | 570 | 570 | 570 | 6,300 |
2008/09/03 | 589 | 589 | 570 | 570 | 3,400 |
2008/09/02 | 580 | 580 | 575 | 575 | 400 |
2008/09/01 | 570 | 570 | 570 | 570 | 2,600 |
2008/08/29 | 570 | 570 | 560 | 570 | 3,000 |
2008/08/28 | 570 | 570 | 568 | 568 | 2,600 |
2008/08/27 | 580 | 580 | 550 | 560 | 4,600 |
2008/08/26 | 535 | 550 | 535 | 550 | 600 |
2008/08/25 | 549 | 550 | 525 | 525 | 1,200 |
2008/08/21 | 551 | 551 | 549 | 549 | 1,700 |
2008/08/20 | 551 | 551 | 551 | 551 | 100 |
2008/08/19 | 560 | 560 | 530 | 532 | 2,800 |
2008/08/18 | 560 | 560 | 560 | 560 | 100 |
2008/08/15 | 559 | 560 | 519 | 525 | 3,300 |
2008/08/14 | 570 | 570 | 560 | 560 | 3,800 |
2008/08/13 | 572 | 572 | 501 | 501 | 2,800 |
2008/08/12 | 600 | 600 | 570 | 572 | 7,300 |
2008/08/11 | 610 | 610 | 580 | 600 | 6,800 |
2008/08/08 | 611 | 611 | 600 | 610 | 5,100 |
2008/08/07 | 605 | 610 | 605 | 610 | 800 |
2008/08/06 | 610 | 610 | 610 | 610 | 100 |
2008/08/05 | 615 | 615 | 600 | 600 | 3,000 |
2008/08/04 | 645 | 645 | 620 | 620 | 4,100 |
2008/08/01 | 626 | 635 | 626 | 635 | 200 |
2008/07/31 | 625 | 625 | 625 | 625 | 1,000 |
2008/07/30 | 636 | 636 | 620 | 620 | 3,100 |
2008/07/29 | 650 | 650 | 640 | 640 | 2,200 |
2008/07/28 | 680 | 685 | 680 | 685 | 2,400 |
2008/07/25 | 615 | 620 | 615 | 620 | 400 |
2008/07/24 | 615 | 617 | 615 | 615 | 1,100 |
2008/07/23 | 621 | 622 | 621 | 621 | 600 |
2008/07/22 | 629 | 629 | 620 | 621 | 1,200 |
2008/07/18 | 629 | 629 | 629 | 629 | 100 |
2008/07/17 | 620 | 620 | 610 | 611 | 5,100 |
2008/07/16 | 620 | 620 | 620 | 620 | 100 |
2008/07/15 | 615 | 615 | 615 | 615 | 1,000 |
2008/07/14 | 635 | 635 | 615 | 615 | 5,500 |
2008/07/11 | 620 | 645 | 620 | 645 | 1,300 |
2008/07/10 | 640 | 640 | 615 | 615 | 3,100 |
2008/07/09 | 660 | 660 | 640 | 640 | 5,700 |
2008/07/08 | 650 | 650 | 650 | 650 | 1,000 |
2008/07/07 | 665 | 665 | 650 | 650 | 3,200 |
2008/07/04 | 621 | 665 | 621 | 665 | 3,300 |
2008/07/03 | 660 | 660 | 620 | 622 | 12,900 |
2008/07/02 | 688 | 688 | 670 | 670 | 5,000 |
2008/07/01 | 700 | 700 | 670 | 670 | 2,900 |
2008/06/30 | 705 | 705 | 700 | 700 | 500 |
2008/06/27 | 743 | 743 | 700 | 700 | 1,700 |
2008/06/25 | 700 | 700 | 680 | 680 | 4,900 |
2008/06/24 | 705 | 705 | 700 | 700 | 1,500 |
2008/06/23 | 722 | 722 | 700 | 702 | 5,900 |
2008/06/20 | 693 | 722 | 693 | 722 | 6,400 |
2008/06/19 | 694 | 694 | 693 | 693 | 1,500 |
2008/06/18 | 710 | 710 | 694 | 694 | 6,800 |
2008/06/17 | 710 | 724 | 690 | 710 | 5,700 |
2008/06/16 | 745 | 745 | 720 | 722 | 1,900 |
2008/06/13 | 745 | 745 | 745 | 745 | 600 |
2008/06/12 | 740 | 740 | 740 | 740 | 500 |
2008/06/11 | 735 | 735 | 730 | 730 | 1,300 |
2008/06/10 | 740 | 750 | 735 | 735 | 1,500 |
2008/06/09 | 740 | 750 | 736 | 736 | 1,900 |
2008/06/06 | 741 | 750 | 736 | 740 | 3,700 |
2008/06/05 | 750 | 750 | 740 | 740 | 6,000 |
2008/06/04 | 750 | 750 | 750 | 750 | 2,300 |
2008/06/03 | 750 | 750 | 745 | 745 | 1,500 |
2008/06/02 | 750 | 750 | 750 | 750 | 1,200 |
2008/05/30 | 740 | 750 | 740 | 750 | 7,300 |
2008/05/29 | 740 | 750 | 740 | 750 | 200 |
2008/05/28 | 770 | 770 | 740 | 740 | 3,200 |
2008/05/27 | 750 | 750 | 750 | 750 | 1,600 |
2008/05/26 | 740 | 750 | 740 | 740 | 1,900 |
2008/05/23 | 762 | 762 | 740 | 740 | 2,900 |
2008/05/22 | 780 | 780 | 761 | 761 | 1,500 |
2008/05/21 | 760 | 760 | 760 | 760 | 500 |
2008/05/20 | 760 | 760 | 750 | 750 | 1,300 |
2008/05/19 | 770 | 771 | 760 | 760 | 3,600 |
2008/05/16 | 800 | 800 | 772 | 772 | 800 |
2008/05/15 | 790 | 800 | 790 | 800 | 2,400 |
2008/05/14 | 781 | 790 | 770 | 780 | 5,600 |
2008/05/13 | 778 | 778 | 778 | 778 | 100 |
2008/05/12 | 800 | 800 | 770 | 770 | 800 |
2008/05/09 | 800 | 800 | 800 | 800 | 1,500 |
2008/05/08 | 800 | 800 | 800 | 800 | 700 |
2008/05/07 | 800 | 800 | 760 | 760 | 900 |
2008/05/02 | 811 | 811 | 800 | 800 | 1,100 |
2008/05/01 | 800 | 800 | 800 | 800 | 500 |
2008/04/30 | 800 | 800 | 800 | 800 | 1,600 |
2008/04/28 | 800 | 800 | 799 | 799 | 1,400 |
2008/04/25 | 770 | 780 | 770 | 780 | 1,000 |
2008/04/24 | 770 | 770 | 770 | 770 | 200 |
2008/04/23 | 740 | 740 | 740 | 740 | 1,000 |
2008/04/22 | 740 | 740 | 740 | 740 | 500 |
2008/04/21 | 761 | 761 | 740 | 740 | 1,500 |
2008/04/18 | 754 | 754 | 754 | 754 | 100 |
2008/04/17 | 731 | 759 | 730 | 741 | 700 |
2008/04/16 | 729 | 739 | 729 | 730 | 1,300 |
2008/04/15 | 720 | 729 | 720 | 729 | 1,500 |
2008/04/14 | 760 | 760 | 720 | 720 | 3,400 |
2008/04/11 | 780 | 780 | 760 | 760 | 1,000 |
2008/04/10 | 796 | 800 | 780 | 780 | 3,600 |
2008/04/09 | 800 | 800 | 800 | 800 | 1,100 |
2008/04/08 | 800 | 800 | 799 | 800 | 2,000 |
2008/04/07 | 800 | 800 | 800 | 800 | 500 |
2008/04/04 | 800 | 800 | 800 | 800 | 1,000 |
2008/04/03 | 769 | 799 | 769 | 799 | 2,900 |
2008/04/02 | 805 | 805 | 735 | 799 | 8,200 |
2008/03/31 | 795 | 800 | 795 | 800 | 4,200 |
2008/03/28 | 767 | 790 | 766 | 790 | 1,500 |
2008/03/27 | 826 | 826 | 824 | 824 | 900 |
2008/03/26 | 785 | 815 | 775 | 800 | 3,200 |
2008/03/25 | 716 | 740 | 714 | 723 | 12,300 |
2008/03/24 | 760 | 760 | 700 | 714 | 21,100 |
2008/03/21 | 802 | 802 | 791 | 800 | 3,200 |
2008/03/19 | 845 | 845 | 840 | 840 | 200 |
2008/03/18 | 859 | 859 | 859 | 859 | 100 |
2008/03/17 | 811 | 860 | 800 | 860 | 15,900 |
2008/03/12 | 900 | 900 | 880 | 881 | 2,200 |
2008/03/11 | 881 | 900 | 880 | 900 | 3,600 |
2008/03/10 | 900 | 900 | 900 | 900 | 1,100 |
2008/03/07 | 900 | 900 | 900 | 900 | 600 |
2008/03/06 | 930 | 930 | 930 | 930 | 100 |
2008/03/04 | 929 | 929 | 929 | 929 | 100 |
2008/02/27 | 920 | 920 | 920 | 920 | 1,200 |
2008/02/26 | 891 | 891 | 890 | 890 | 500 |
2008/02/25 | 864 | 880 | 860 | 880 | 1,600 |
2008/02/21 | 860 | 860 | 850 | 850 | 1,600 |
2008/02/20 | 860 | 870 | 859 | 860 | 9,000 |
2008/02/18 | 905 | 905 | 890 | 890 | 1,500 |
2008/02/15 | 870 | 905 | 870 | 885 | 1,100 |
2008/02/13 | 812 | 841 | 812 | 841 | 400 |
2008/02/12 | 900 | 900 | 822 | 832 | 1,900 |
2008/02/08 | 900 | 900 | 900 | 900 | 5,100 |
2008/02/07 | 890 | 900 | 890 | 900 | 2,200 |
2008/02/06 | 900 | 900 | 890 | 890 | 1,900 |
2008/02/05 | 900 | 900 | 900 | 900 | 200 |
2008/02/04 | 890 | 890 | 890 | 890 | 100 |
2008/02/01 | 880 | 880 | 880 | 880 | 100 |
2008/01/29 | 900 | 900 | 890 | 890 | 1,800 |
2008/01/28 | 900 | 900 | 900 | 900 | 700 |
2008/01/25 | 835 | 870 | 829 | 870 | 8,000 |
2008/01/24 | 844 | 845 | 824 | 845 | 700 |
2008/01/23 | 830 | 855 | 801 | 845 | 2,000 |
2008/01/22 | 850 | 875 | 850 | 860 | 14,100 |
2008/01/21 | 960 | 960 | 950 | 950 | 10,700 |
2008/01/18 | 960 | 960 | 950 | 960 | 1,200 |
2008/01/17 | 990 | 990 | 990 | 990 | 100 |
2008/01/16 | 955 | 955 | 910 | 910 | 28,900 |
2008/01/15 | 980 | 985 | 980 | 985 | 1,500 |
2008/01/11 | 980 | 980 | 980 | 980 | 700 |
2008/01/09 | 980 | 990 | 980 | 990 | 6,500 |
2008/01/08 | 975 | 990 | 975 | 990 | 400 |
2008/01/07 | 975 | 990 | 975 | 985 | 7,300 |