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 |
---|---|---|---|---|---|
2011/12/29 | 468 | 500 | 461 | 500 | 2,100 |
2011/12/28 | 465 | 480 | 465 | 472 | 300 |
2011/12/27 | 466 | 481 | 466 | 481 | 2,000 |
2011/12/26 | 485 | 485 | 485 | 485 | 600 |
2011/12/22 | 490 | 490 | 485 | 485 | 2,100 |
2011/12/21 | 487 | 490 | 487 | 490 | 2,700 |
2011/12/20 | 487 | 487 | 485 | 485 | 1,100 |
2011/12/16 | 475 | 490 | 475 | 490 | 2,100 |
2011/12/15 | 475 | 480 | 475 | 475 | 1,000 |
2011/12/14 | 475 | 480 | 471 | 480 | 2,500 |
2011/12/13 | 490 | 490 | 471 | 475 | 3,200 |
2011/12/12 | 479 | 486 | 479 | 486 | 200 |
2011/12/09 | 479 | 479 | 470 | 479 | 300 |
2011/12/08 | 493 | 495 | 490 | 495 | 2,400 |
2011/12/07 | 496 | 496 | 490 | 496 | 8,200 |
2011/12/06 | 488 | 496 | 481 | 496 | 1,000 |
2011/12/05 | 471 | 488 | 469 | 488 | 1,100 |
2011/12/02 | 478 | 479 | 476 | 479 | 1,400 |
2011/12/01 | 453 | 469 | 453 | 463 | 3,400 |
2011/11/30 | 445 | 448 | 445 | 448 | 1,100 |
2011/11/29 | 430 | 445 | 430 | 445 | 2,800 |
2011/11/28 | 425 | 430 | 425 | 430 | 1,900 |
2011/11/25 | 428 | 429 | 427 | 428 | 400 |
2011/11/24 | 427 | 428 | 427 | 428 | 1,200 |
2011/11/22 | 428 | 428 | 428 | 428 | 700 |
2011/11/21 | 421 | 421 | 416 | 421 | 2,000 |
2011/11/18 | 416 | 420 | 416 | 420 | 700 |
2011/11/17 | 420 | 423 | 418 | 423 | 2,700 |
2011/11/16 | 438 | 438 | 414 | 420 | 7,200 |
2011/11/15 | 441 | 453 | 441 | 442 | 1,100 |
2011/11/14 | 435 | 440 | 435 | 438 | 3,800 |
2011/11/11 | 450 | 450 | 440 | 442 | 1,200 |
2011/11/10 | 451 | 451 | 441 | 441 | 3,100 |
2011/11/09 | 452 | 458 | 452 | 458 | 700 |
2011/11/08 | 460 | 461 | 452 | 452 | 2,100 |
2011/11/07 | 462 | 464 | 456 | 464 | 1,700 |
2011/11/04 | 455 | 456 | 453 | 454 | 2,700 |
2011/11/02 | 469 | 469 | 455 | 455 | 2,200 |
2011/11/01 | 474 | 474 | 474 | 474 | 300 |
2011/10/31 | 478 | 478 | 478 | 478 | 500 |
2011/10/28 | 462 | 478 | 462 | 462 | 2,900 |
2011/10/27 | 451 | 460 | 448 | 450 | 4,900 |
2011/10/26 | 454 | 459 | 452 | 459 | 1,400 |
2011/10/25 | 452 | 454 | 452 | 453 | 2,100 |
2011/10/24 | 461 | 473 | 450 | 450 | 6,200 |
2011/10/21 | 461 | 461 | 461 | 461 | 200 |
2011/10/20 | 478 | 478 | 456 | 461 | 3,000 |
2011/10/19 | 480 | 483 | 480 | 480 | 1,000 |
2011/10/18 | 479 | 484 | 479 | 484 | 700 |
2011/10/17 | 477 | 485 | 477 | 478 | 1,200 |
2011/10/14 | 472 | 475 | 472 | 475 | 1,300 |
2011/10/13 | 475 | 486 | 475 | 483 | 700 |
2011/10/12 | 490 | 490 | 490 | 490 | 100 |
2011/10/11 | 490 | 490 | 490 | 490 | 200 |
2011/10/07 | 463 | 463 | 463 | 463 | 200 |
2011/10/06 | 0 | 0 | 0 | 461 | 0 |
2011/10/05 | 475 | 475 | 460 | 461 | 2,000 |
2011/10/04 | 491 | 491 | 475 | 478 | 2,300 |
2011/10/03 | 506 | 506 | 487 | 487 | 1,700 |
2011/09/30 | 498 | 505 | 495 | 505 | 2,300 |
2011/09/29 | 482 | 483 | 482 | 483 | 700 |
2011/09/28 | 481 | 511 | 474 | 510 | 8,800 |
2011/09/27 | 481 | 490 | 480 | 484 | 3,500 |
2011/09/26 | 482 | 484 | 481 | 481 | 6,000 |
2011/09/22 | 505 | 505 | 492 | 500 | 4,400 |
2011/09/21 | 508 | 508 | 501 | 505 | 1,400 |
2011/09/20 | 505 | 510 | 505 | 506 | 2,800 |
2011/09/16 | 505 | 513 | 505 | 513 | 6,800 |
2011/09/15 | 509 | 511 | 505 | 505 | 8,700 |
2011/09/14 | 530 | 530 | 491 | 506 | 31,600 |
2011/09/13 | 548 | 560 | 548 | 560 | 800 |
2011/09/12 | 555 | 555 | 548 | 548 | 1,100 |
2011/09/09 | 555 | 565 | 553 | 553 | 700 |
2011/09/08 | 557 | 560 | 555 | 555 | 5,800 |
2011/09/07 | 575 | 575 | 550 | 565 | 5,700 |
2011/09/06 | 563 | 563 | 558 | 558 | 700 |
2011/09/05 | 575 | 575 | 569 | 569 | 1,200 |
2011/09/02 | 589 | 589 | 580 | 580 | 700 |
2011/09/01 | 570 | 581 | 570 | 581 | 5,800 |
2011/08/31 | 570 | 575 | 570 | 575 | 2,200 |
2011/08/30 | 579 | 579 | 567 | 575 | 4,000 |
2011/08/29 | 565 | 575 | 565 | 567 | 2,400 |
2011/08/26 | 573 | 585 | 570 | 585 | 2,900 |
2011/08/25 | 578 | 588 | 575 | 580 | 3,200 |
2011/08/24 | 580 | 580 | 578 | 578 | 400 |
2011/08/23 | 574 | 576 | 572 | 575 | 4,500 |
2011/08/22 | 562 | 579 | 557 | 579 | 1,500 |
2011/08/19 | 570 | 573 | 570 | 572 | 1,800 |
2011/08/18 | 587 | 587 | 559 | 570 | 1,100 |
2011/08/17 | 590 | 590 | 570 | 580 | 1,900 |
2011/08/16 | 585 | 585 | 580 | 580 | 500 |
2011/08/15 | 580 | 589 | 574 | 582 | 2,200 |
2011/08/12 | 586 | 595 | 580 | 580 | 4,000 |
2011/08/11 | 564 | 571 | 564 | 566 | 7,000 |
2011/08/10 | 572 | 572 | 563 | 563 | 3,100 |
2011/08/09 | 544 | 580 | 533 | 580 | 4,000 |
2011/08/08 | 551 | 564 | 551 | 564 | 2,000 |
2011/08/05 | 576 | 576 | 566 | 575 | 4,400 |
2011/08/04 | 593 | 593 | 590 | 590 | 200 |
2011/08/03 | 590 | 593 | 589 | 593 | 1,700 |
2011/08/02 | 603 | 603 | 592 | 592 | 3,100 |
2011/08/01 | 593 | 596 | 591 | 595 | 3,200 |
2011/07/29 | 592 | 595 | 591 | 591 | 2,500 |
2011/07/28 | 593 | 594 | 593 | 593 | 2,400 |
2011/07/27 | 591 | 599 | 591 | 593 | 4,700 |
2011/07/26 | 601 | 609 | 601 | 608 | 2,700 |
2011/07/25 | 600 | 601 | 599 | 600 | 1,200 |
2011/07/22 | 600 | 604 | 600 | 600 | 800 |
2011/07/21 | 600 | 602 | 594 | 595 | 6,400 |
2011/07/20 | 609 | 609 | 595 | 600 | 5,500 |
2011/07/19 | 605 | 605 | 601 | 601 | 1,400 |
2011/07/15 | 608 | 610 | 602 | 605 | 2,800 |
2011/07/14 | 618 | 618 | 613 | 613 | 2,700 |
2011/07/13 | 617 | 620 | 614 | 618 | 3,500 |
2011/07/12 | 618 | 619 | 618 | 618 | 600 |
2011/07/11 | 621 | 625 | 620 | 623 | 5,200 |
2011/07/08 | 618 | 621 | 617 | 621 | 10,100 |
2011/07/07 | 634 | 634 | 616 | 619 | 10,500 |
2011/07/06 | 633 | 640 | 626 | 634 | 2,400 |
2011/07/05 | 644 | 644 | 630 | 630 | 1,900 |
2011/07/04 | 634 | 634 | 629 | 634 | 3,600 |
2011/07/01 | 620 | 626 | 620 | 624 | 4,800 |
2011/06/30 | 610 | 615 | 605 | 613 | 7,000 |
2011/06/29 | 601 | 605 | 600 | 605 | 2,600 |
2011/06/28 | 600 | 602 | 590 | 595 | 11,300 |
2011/06/27 | 593 | 595 | 581 | 595 | 19,600 |
2011/06/24 | 600 | 602 | 599 | 600 | 5,000 |
2011/06/23 | 600 | 603 | 593 | 599 | 9,500 |
2011/06/22 | 605 | 605 | 590 | 600 | 12,700 |
2011/06/21 | 600 | 605 | 598 | 605 | 5,000 |
2011/06/20 | 617 | 617 | 600 | 600 | 11,000 |
2011/06/17 | 620 | 620 | 608 | 615 | 6,100 |
2011/06/16 | 630 | 630 | 619 | 620 | 3,200 |
2011/06/15 | 643 | 643 | 620 | 631 | 3,700 |
2011/06/14 | 640 | 643 | 636 | 643 | 3,200 |
2011/06/13 | 640 | 640 | 638 | 638 | 1,300 |
2011/06/10 | 648 | 648 | 648 | 648 | 200 |
2011/06/09 | 650 | 658 | 650 | 658 | 600 |
2011/06/08 | 659 | 659 | 654 | 655 | 3,000 |
2011/06/07 | 659 | 659 | 659 | 659 | 100 |
2011/06/06 | 667 | 667 | 660 | 660 | 500 |
2011/06/03 | 672 | 672 | 660 | 667 | 700 |
2011/06/02 | 675 | 679 | 675 | 679 | 1,200 |
2011/06/01 | 665 | 669 | 665 | 665 | 1,600 |
2011/05/31 | 670 | 675 | 670 | 675 | 1,000 |
2011/05/30 | 667 | 671 | 663 | 669 | 4,000 |
2011/05/27 | 660 | 660 | 660 | 660 | 2,900 |
2011/05/26 | 645 | 660 | 645 | 650 | 1,400 |
2011/05/25 | 643 | 659 | 643 | 647 | 1,600 |
2011/05/24 | 641 | 642 | 641 | 642 | 400 |
2011/05/23 | 667 | 667 | 642 | 642 | 600 |
2011/05/20 | 640 | 655 | 640 | 641 | 2,300 |
2011/05/19 | 670 | 670 | 650 | 650 | 2,300 |
2011/05/18 | 625 | 635 | 625 | 630 | 3,700 |
2011/05/17 | 651 | 651 | 630 | 630 | 2,300 |
2011/05/16 | 660 | 660 | 650 | 660 | 2,400 |
2011/05/13 | 656 | 659 | 645 | 645 | 1,200 |
2011/05/12 | 660 | 669 | 640 | 646 | 3,600 |
2011/05/11 | 658 | 658 | 655 | 655 | 900 |
2011/05/10 | 656 | 668 | 653 | 655 | 1,300 |
2011/05/09 | 651 | 654 | 651 | 653 | 1,200 |
2011/05/06 | 616 | 631 | 616 | 631 | 1,400 |
2011/05/02 | 610 | 620 | 610 | 618 | 1,400 |
2011/04/28 | 612 | 612 | 605 | 610 | 2,000 |
2011/04/27 | 617 | 617 | 610 | 610 | 6,500 |
2011/04/26 | 614 | 618 | 613 | 617 | 3,500 |
2011/04/25 | 610 | 617 | 610 | 614 | 3,900 |
2011/04/22 | 607 | 607 | 603 | 603 | 600 |
2011/04/21 | 635 | 635 | 587 | 606 | 11,400 |
2011/04/20 | 625 | 625 | 615 | 615 | 200 |
2011/04/19 | 613 | 615 | 613 | 615 | 1,900 |
2011/04/18 | 610 | 613 | 610 | 613 | 400 |
2011/04/15 | 605 | 605 | 605 | 605 | 100 |
2011/04/14 | 592 | 601 | 592 | 601 | 1,600 |
2011/04/13 | 620 | 620 | 590 | 602 | 3,400 |
2011/04/12 | 641 | 641 | 630 | 630 | 800 |
2011/04/11 | 0 | 0 | 0 | 650 | 0 |
2011/04/08 | 652 | 652 | 650 | 650 | 200 |
2011/04/07 | 650 | 650 | 625 | 640 | 1,700 |
2011/04/06 | 680 | 680 | 660 | 660 | 1,100 |
2011/04/05 | 670 | 676 | 661 | 661 | 2,900 |
2011/04/04 | 700 | 700 | 699 | 699 | 700 |
2011/04/01 | 671 | 685 | 671 | 685 | 300 |
2011/03/31 | 685 | 685 | 671 | 671 | 600 |
2011/03/30 | 696 | 700 | 666 | 700 | 2,700 |
2011/03/29 | 681 | 700 | 681 | 688 | 1,000 |
2011/03/28 | 735 | 735 | 710 | 731 | 3,900 |
2011/03/25 | 723 | 725 | 721 | 725 | 2,300 |
2011/03/24 | 695 | 700 | 679 | 700 | 900 |
2011/03/23 | 715 | 715 | 678 | 685 | 9,700 |
2011/03/22 | 700 | 710 | 700 | 700 | 2,100 |
2011/03/18 | 630 | 660 | 630 | 660 | 3,900 |
2011/03/17 | 572 | 620 | 572 | 600 | 1,700 |
2011/03/16 | 570 | 649 | 570 | 614 | 11,600 |
2011/03/15 | 590 | 600 | 564 | 600 | 11,700 |
2011/03/14 | 660 | 769 | 650 | 714 | 17,100 |
2011/03/11 | 780 | 800 | 775 | 780 | 9,700 |
2011/03/10 | 770 | 780 | 769 | 780 | 6,100 |
2011/03/09 | 781 | 796 | 756 | 763 | 2,900 |
2011/03/08 | 798 | 800 | 796 | 796 | 2,400 |
2011/03/07 | 803 | 803 | 795 | 798 | 12,100 |
2011/03/04 | 803 | 803 | 799 | 800 | 9,600 |
2011/03/03 | 803 | 803 | 799 | 799 | 7,100 |
2011/03/02 | 800 | 800 | 798 | 798 | 7,600 |
2011/03/01 | 799 | 810 | 799 | 808 | 6,500 |
2011/02/28 | 778 | 798 | 775 | 792 | 16,600 |
2011/02/25 | 758 | 768 | 758 | 763 | 5,100 |
2011/02/24 | 751 | 757 | 750 | 756 | 7,600 |
2011/02/23 | 761 | 787 | 750 | 769 | 3,200 |
2011/02/22 | 770 | 820 | 770 | 800 | 25,900 |
2011/02/21 | 750 | 784 | 750 | 770 | 14,700 |
2011/02/18 | 730 | 770 | 729 | 770 | 14,700 |
2011/02/17 | 691 | 710 | 691 | 710 | 6,700 |
2011/02/16 | 693 | 698 | 693 | 696 | 3,300 |
2011/02/15 | 730 | 730 | 685 | 700 | 19,800 |
2011/02/14 | 748 | 748 | 720 | 725 | 7,400 |
2011/02/10 | 757 | 757 | 722 | 739 | 4,500 |
2011/02/09 | 755 | 755 | 707 | 721 | 9,600 |
2011/02/08 | 781 | 781 | 759 | 763 | 12,500 |
2011/02/07 | 800 | 809 | 783 | 785 | 18,900 |
2011/02/04 | 770 | 788 | 770 | 783 | 28,700 |
2011/02/03 | 730 | 767 | 716 | 759 | 25,600 |
2011/02/02 | 694 | 725 | 680 | 725 | 24,200 |
2011/02/01 | 665 | 687 | 660 | 687 | 27,300 |
2011/01/31 | 639 | 680 | 635 | 667 | 27,700 |
2011/01/28 | 600 | 648 | 599 | 634 | 33,300 |
2011/01/27 | 602 | 607 | 597 | 600 | 9,000 |
2011/01/26 | 588 | 603 | 588 | 600 | 12,900 |
2011/01/25 | 572 | 600 | 572 | 592 | 11,900 |
2011/01/24 | 556 | 568 | 550 | 568 | 5,300 |
2011/01/21 | 565 | 565 | 550 | 551 | 3,400 |
2011/01/20 | 586 | 586 | 567 | 575 | 4,900 |
2011/01/19 | 590 | 595 | 585 | 585 | 2,500 |
2011/01/18 | 592 | 592 | 582 | 585 | 1,100 |
2011/01/17 | 594 | 600 | 585 | 595 | 2,900 |
2011/01/14 | 592 | 605 | 572 | 580 | 10,900 |
2011/01/13 | 583 | 600 | 583 | 592 | 5,300 |
2011/01/12 | 605 | 605 | 595 | 595 | 13,400 |
2011/01/11 | 580 | 610 | 580 | 610 | 6,700 |
2011/01/07 | 567 | 588 | 567 | 580 | 9,800 |
2011/01/06 | 558 | 583 | 558 | 570 | 16,600 |
2011/01/05 | 544 | 559 | 540 | 555 | 9,000 |
2011/01/04 | 535 | 545 | 529 | 544 | 3,900 |