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 |
---|---|---|---|---|---|
2010/12/30 | 530 | 538 | 525 | 535 | 7,900 |
2010/12/29 | 538 | 538 | 535 | 535 | 2,100 |
2010/12/28 | 548 | 548 | 535 | 535 | 3,000 |
2010/12/27 | 555 | 555 | 531 | 538 | 10,700 |
2010/12/24 | 531 | 539 | 530 | 536 | 2,200 |
2010/12/22 | 549 | 549 | 530 | 540 | 11,700 |
2010/12/21 | 520 | 549 | 520 | 540 | 15,100 |
2010/12/20 | 523 | 523 | 516 | 520 | 9,500 |
2010/12/17 | 529 | 529 | 516 | 516 | 11,300 |
2010/12/16 | 521 | 528 | 516 | 525 | 14,200 |
2010/12/15 | 485 | 530 | 470 | 515 | 41,800 |
2010/12/14 | 488 | 488 | 480 | 480 | 59,900 |
2010/12/13 | 481 | 485 | 479 | 480 | 26,700 |
2010/12/10 | 480 | 484 | 479 | 480 | 24,000 |
2010/12/09 | 492 | 492 | 479 | 480 | 26,800 |
2010/12/08 | 482 | 485 | 482 | 484 | 17,300 |
2010/12/07 | 500 | 505 | 488 | 489 | 37,500 |
2010/12/06 | 498 | 498 | 479 | 494 | 12,400 |
2010/12/03 | 492 | 494 | 488 | 494 | 8,000 |
2010/12/02 | 506 | 506 | 490 | 497 | 11,400 |
2010/12/01 | 499 | 499 | 498 | 498 | 800 |
2010/11/30 | 503 | 503 | 499 | 499 | 10,100 |
2010/11/29 | 499 | 500 | 498 | 500 | 6,800 |
2010/11/26 | 502 | 502 | 496 | 499 | 6,000 |
2010/11/25 | 520 | 520 | 498 | 500 | 8,000 |
2010/11/24 | 506 | 506 | 499 | 500 | 14,200 |
2010/11/22 | 521 | 521 | 511 | 516 | 2,100 |
2010/11/19 | 525 | 525 | 521 | 521 | 400 |
2010/11/18 | 530 | 530 | 530 | 530 | 600 |
2010/11/17 | 513 | 514 | 510 | 510 | 800 |
2010/11/16 | 0 | 0 | 0 | 515 | 0 |
2010/11/15 | 529 | 529 | 515 | 515 | 1,500 |
2010/11/12 | 527 | 529 | 527 | 529 | 1,100 |
2010/11/11 | 529 | 529 | 529 | 529 | 200 |
2010/11/10 | 530 | 530 | 530 | 530 | 200 |
2010/11/09 | 510 | 510 | 510 | 510 | 100 |
2010/11/08 | 520 | 520 | 520 | 520 | 1,100 |
2010/11/05 | 521 | 530 | 510 | 530 | 2,700 |
2010/11/04 | 0 | 0 | 0 | 521 | 0 |
2010/11/02 | 521 | 521 | 521 | 521 | 800 |
2010/11/01 | 0 | 0 | 0 | 501 | 0 |
2010/10/29 | 0 | 0 | 0 | 501 | 0 |
2010/10/28 | 510 | 510 | 488 | 501 | 1,700 |
2010/10/27 | 527 | 527 | 527 | 527 | 3,600 |
2010/10/26 | 512 | 534 | 512 | 527 | 2,000 |
2010/10/25 | 503 | 515 | 503 | 515 | 700 |
2010/10/22 | 500 | 502 | 500 | 502 | 300 |
2010/10/21 | 515 | 525 | 495 | 495 | 2,200 |
2010/10/20 | 521 | 521 | 515 | 515 | 500 |
2010/10/19 | 538 | 538 | 538 | 538 | 100 |
2010/10/18 | 0 | 0 | 0 | 518 | 0 |
2010/10/15 | 530 | 530 | 510 | 518 | 2,400 |
2010/10/14 | 0 | 0 | 0 | 550 | 0 |
2010/10/13 | 550 | 550 | 550 | 550 | 100 |
2010/10/12 | 526 | 526 | 526 | 526 | 1,000 |
2010/10/08 | 0 | 0 | 0 | 555 | 0 |
2010/10/07 | 0 | 0 | 0 | 555 | 0 |
2010/10/06 | 0 | 0 | 0 | 555 | 0 |
2010/10/05 | 0 | 0 | 0 | 555 | 0 |
2010/10/04 | 555 | 555 | 555 | 555 | 700 |
2010/10/01 | 0 | 0 | 0 | 530 | 0 |
2010/09/30 | 510 | 530 | 510 | 530 | 8,300 |
2010/09/29 | 530 | 530 | 530 | 530 | 100 |
2010/09/28 | 522 | 522 | 495 | 520 | 2,100 |
2010/09/27 | 591 | 591 | 532 | 550 | 7,300 |
2010/09/24 | 560 | 560 | 525 | 525 | 3,400 |
2010/09/22 | 560 | 560 | 556 | 556 | 800 |
2010/09/21 | 570 | 570 | 551 | 555 | 1,800 |
2010/09/17 | 539 | 550 | 533 | 550 | 2,900 |
2010/09/16 | 535 | 555 | 535 | 549 | 2,900 |
2010/09/15 | 549 | 549 | 519 | 545 | 4,300 |
2010/09/14 | 520 | 520 | 520 | 520 | 100 |
2010/09/13 | 501 | 525 | 501 | 525 | 300 |
2010/09/10 | 520 | 520 | 520 | 520 | 100 |
2010/09/09 | 525 | 525 | 525 | 525 | 300 |
2010/09/08 | 0 | 0 | 0 | 525 | 0 |
2010/09/07 | 530 | 530 | 525 | 525 | 600 |
2010/09/06 | 525 | 525 | 525 | 525 | 300 |
2010/09/03 | 0 | 0 | 0 | 545 | 0 |
2010/09/02 | 545 | 545 | 545 | 545 | 700 |
2010/09/01 | 0 | 0 | 0 | 526 | 0 |
2010/08/31 | 0 | 0 | 0 | 526 | 0 |
2010/08/30 | 0 | 0 | 0 | 526 | 0 |
2010/08/27 | 526 | 526 | 526 | 526 | 3,800 |
2010/08/26 | 536 | 537 | 531 | 536 | 3,100 |
2010/08/25 | 531 | 535 | 531 | 535 | 1,600 |
2010/08/24 | 530 | 530 | 530 | 530 | 100 |
2010/08/23 | 0 | 0 | 0 | 540 | 0 |
2010/08/20 | 0 | 0 | 0 | 540 | 0 |
2010/08/19 | 540 | 540 | 540 | 540 | 100 |
2010/08/18 | 550 | 550 | 550 | 550 | 400 |
2010/08/17 | 526 | 526 | 526 | 526 | 1,000 |
2010/08/16 | 0 | 0 | 0 | 536 | 0 |
2010/08/13 | 535 | 536 | 535 | 536 | 500 |
2010/08/12 | 574 | 574 | 535 | 535 | 1,200 |
2010/08/11 | 594 | 594 | 590 | 590 | 1,100 |
2010/08/10 | 566 | 566 | 555 | 555 | 700 |
2010/08/09 | 584 | 586 | 584 | 586 | 500 |
2010/08/06 | 595 | 595 | 591 | 591 | 1,000 |
2010/08/05 | 0 | 0 | 0 | 600 | 0 |
2010/08/04 | 600 | 600 | 600 | 600 | 300 |
2010/08/03 | 629 | 629 | 601 | 601 | 700 |
2010/08/02 | 600 | 600 | 600 | 600 | 800 |
2010/07/30 | 0 | 0 | 0 | 630 | 0 |
2010/07/29 | 0 | 0 | 0 | 630 | 0 |
2010/07/28 | 630 | 630 | 630 | 630 | 100 |
2010/07/27 | 632 | 632 | 626 | 626 | 6,000 |
2010/07/26 | 629 | 635 | 615 | 635 | 2,100 |
2010/07/23 | 590 | 604 | 582 | 604 | 2,500 |
2010/07/22 | 592 | 595 | 590 | 590 | 3,900 |
2010/07/21 | 609 | 609 | 593 | 593 | 1,200 |
2010/07/20 | 609 | 609 | 609 | 609 | 100 |
2010/07/16 | 610 | 610 | 610 | 610 | 100 |
2010/07/15 | 610 | 610 | 600 | 600 | 1,800 |
2010/07/14 | 610 | 610 | 610 | 610 | 100 |
2010/07/13 | 0 | 0 | 0 | 601 | 0 |
2010/07/12 | 593 | 601 | 593 | 601 | 400 |
2010/07/09 | 610 | 611 | 610 | 610 | 1,100 |
2010/07/08 | 670 | 670 | 610 | 610 | 7,200 |
2010/07/07 | 620 | 620 | 606 | 606 | 1,100 |
2010/07/06 | 620 | 620 | 620 | 620 | 200 |
2010/07/05 | 620 | 620 | 620 | 620 | 700 |
2010/07/02 | 639 | 639 | 639 | 639 | 800 |
2010/07/01 | 600 | 600 | 600 | 600 | 100 |
2010/06/30 | 602 | 602 | 602 | 602 | 100 |
2010/06/29 | 639 | 639 | 639 | 639 | 200 |
2010/06/28 | 660 | 660 | 660 | 660 | 3,200 |
2010/06/25 | 612 | 650 | 612 | 650 | 1,300 |
2010/06/24 | 608 | 611 | 608 | 611 | 500 |
2010/06/23 | 596 | 600 | 588 | 600 | 1,200 |
2010/06/22 | 619 | 619 | 596 | 596 | 2,800 |
2010/06/21 | 619 | 619 | 619 | 619 | 200 |
2010/06/18 | 599 | 599 | 595 | 595 | 200 |
2010/06/17 | 593 | 595 | 593 | 595 | 600 |
2010/06/16 | 600 | 600 | 593 | 593 | 600 |
2010/06/15 | 611 | 611 | 591 | 591 | 500 |
2010/06/14 | 580 | 609 | 580 | 609 | 1,800 |
2010/06/11 | 583 | 583 | 582 | 582 | 700 |
2010/06/10 | 613 | 613 | 613 | 613 | 200 |
2010/06/09 | 613 | 613 | 613 | 613 | 200 |
2010/06/08 | 0 | 0 | 0 | 613 | 0 |
2010/06/07 | 613 | 613 | 610 | 613 | 10,500 |
2010/06/04 | 611 | 620 | 611 | 613 | 3,600 |
2010/06/03 | 610 | 611 | 610 | 611 | 2,200 |
2010/06/02 | 620 | 620 | 602 | 602 | 2,000 |
2010/06/01 | 603 | 610 | 603 | 610 | 4,600 |
2010/05/31 | 600 | 602 | 599 | 602 | 500 |
2010/05/28 | 585 | 593 | 583 | 593 | 1,800 |
2010/05/27 | 586 | 586 | 570 | 570 | 3,500 |
2010/05/26 | 551 | 573 | 551 | 569 | 2,800 |
2010/05/25 | 585 | 585 | 541 | 551 | 4,700 |
2010/05/24 | 597 | 597 | 580 | 585 | 600 |
2010/05/21 | 597 | 600 | 580 | 580 | 3,300 |
2010/05/20 | 638 | 638 | 602 | 615 | 1,900 |
2010/05/19 | 620 | 650 | 620 | 638 | 2,000 |
2010/05/18 | 685 | 685 | 655 | 655 | 400 |
2010/05/17 | 698 | 700 | 665 | 675 | 11,900 |
2010/05/14 | 600 | 600 | 600 | 600 | 500 |
2010/05/13 | 587 | 600 | 587 | 600 | 200 |
2010/05/12 | 590 | 590 | 590 | 590 | 300 |
2010/05/11 | 609 | 609 | 600 | 602 | 1,800 |
2010/05/10 | 600 | 600 | 600 | 600 | 200 |
2010/05/07 | 599 | 599 | 590 | 599 | 900 |
2010/05/06 | 600 | 600 | 600 | 600 | 100 |
2010/04/30 | 600 | 600 | 599 | 600 | 6,200 |
2010/04/28 | 585 | 600 | 585 | 600 | 2,400 |
2010/04/27 | 601 | 601 | 600 | 600 | 5,900 |
2010/04/26 | 604 | 604 | 595 | 600 | 4,900 |
2010/04/23 | 600 | 600 | 600 | 600 | 700 |
2010/04/22 | 601 | 610 | 599 | 599 | 2,800 |
2010/04/21 | 600 | 602 | 600 | 600 | 12,500 |
2010/04/20 | 608 | 608 | 600 | 600 | 2,500 |
2010/04/19 | 602 | 602 | 600 | 600 | 600 |
2010/04/16 | 603 | 603 | 603 | 603 | 100 |
2010/04/15 | 606 | 607 | 603 | 607 | 2,500 |
2010/04/14 | 605 | 606 | 605 | 605 | 16,300 |
2010/04/13 | 600 | 600 | 600 | 600 | 500 |
2010/04/12 | 602 | 604 | 600 | 600 | 13,000 |
2010/04/09 | 600 | 600 | 600 | 600 | 800 |
2010/04/08 | 610 | 610 | 600 | 600 | 500 |
2010/04/07 | 600 | 600 | 600 | 600 | 100 |
2010/04/06 | 603 | 603 | 600 | 600 | 3,500 |
2010/04/05 | 618 | 618 | 616 | 617 | 700 |
2010/04/02 | 628 | 628 | 628 | 628 | 700 |
2010/04/01 | 628 | 628 | 625 | 625 | 600 |
2010/03/29 | 621 | 629 | 621 | 629 | 4,300 |
2010/03/26 | 620 | 622 | 606 | 622 | 2,800 |
2010/03/25 | 625 | 630 | 624 | 625 | 2,400 |
2010/03/24 | 631 | 645 | 619 | 645 | 4,000 |
2010/03/23 | 661 | 661 | 661 | 661 | 100 |
2010/03/19 | 619 | 651 | 610 | 651 | 4,600 |
2010/03/18 | 619 | 619 | 619 | 619 | 100 |
2010/03/17 | 610 | 619 | 610 | 619 | 700 |
2010/03/16 | 600 | 600 | 580 | 592 | 500 |
2010/03/15 | 614 | 614 | 600 | 600 | 1,400 |
2010/03/12 | 611 | 614 | 611 | 614 | 700 |
2010/03/11 | 620 | 620 | 604 | 610 | 900 |
2010/03/10 | 669 | 669 | 610 | 631 | 1,800 |
2010/03/09 | 650 | 650 | 650 | 650 | 200 |
2010/03/08 | 650 | 650 | 649 | 650 | 900 |
2010/03/05 | 625 | 635 | 625 | 635 | 200 |
2010/03/04 | 605 | 625 | 605 | 625 | 1,100 |
2010/03/03 | 645 | 645 | 605 | 605 | 1,200 |
2010/03/02 | 648 | 649 | 635 | 646 | 3,600 |
2010/03/01 | 595 | 619 | 595 | 619 | 7,800 |
2010/02/26 | 533 | 550 | 530 | 550 | 4,500 |
2010/02/25 | 531 | 532 | 529 | 532 | 800 |
2010/02/24 | 531 | 532 | 529 | 529 | 800 |
2010/02/23 | 530 | 530 | 530 | 530 | 1,000 |
2010/02/22 | 530 | 532 | 524 | 532 | 1,300 |
2010/02/19 | 530 | 530 | 530 | 530 | 200 |
2010/02/18 | 569 | 569 | 530 | 530 | 2,500 |
2010/02/17 | 544 | 561 | 544 | 561 | 1,100 |
2010/02/16 | 543 | 545 | 543 | 543 | 800 |
2010/02/15 | 500 | 569 | 500 | 567 | 8,800 |
2010/02/12 | 528 | 528 | 528 | 528 | 200 |
2010/02/10 | 520 | 520 | 520 | 520 | 100 |
2010/02/09 | 510 | 520 | 510 | 520 | 1,100 |
2010/02/05 | 560 | 560 | 560 | 560 | 100 |
2010/02/04 | 585 | 585 | 585 | 585 | 100 |
2010/02/03 | 581 | 590 | 581 | 590 | 22,500 |
2010/02/02 | 592 | 595 | 590 | 590 | 10,900 |
2010/02/01 | 587 | 588 | 580 | 587 | 11,600 |
2010/01/29 | 590 | 598 | 580 | 595 | 3,500 |
2010/01/28 | 550 | 570 | 546 | 570 | 6,700 |
2010/01/27 | 530 | 530 | 520 | 530 | 6,300 |
2010/01/26 | 497 | 513 | 497 | 513 | 4,200 |
2010/01/25 | 485 | 497 | 485 | 497 | 2,500 |
2010/01/22 | 491 | 495 | 491 | 492 | 1,900 |
2010/01/21 | 493 | 495 | 493 | 493 | 11,700 |
2010/01/20 | 489 | 493 | 485 | 493 | 1,100 |
2010/01/19 | 483 | 489 | 483 | 489 | 1,300 |
2010/01/18 | 494 | 494 | 487 | 487 | 2,600 |
2010/01/15 | 500 | 500 | 494 | 494 | 3,500 |
2010/01/14 | 500 | 500 | 492 | 499 | 700 |
2010/01/13 | 505 | 505 | 500 | 500 | 400 |
2010/01/12 | 504 | 506 | 504 | 505 | 1,600 |
2010/01/08 | 499 | 499 | 499 | 499 | 100 |
2010/01/07 | 509 | 509 | 479 | 499 | 1,600 |
2010/01/06 | 510 | 510 | 510 | 510 | 100 |
2010/01/05 | 530 | 530 | 510 | 510 | 1,200 |
2010/01/04 | 500 | 500 | 491 | 500 | 1,300 |