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 |
---|---|---|---|---|---|
2013/12/30 | 562 | 566 | 554 | 566 | 10,400 |
2013/12/27 | 545 | 556 | 542 | 555 | 10,500 |
2013/12/26 | 546 | 570 | 535 | 537 | 16,900 |
2013/12/25 | 529 | 550 | 515 | 536 | 25,000 |
2013/12/24 | 535 | 543 | 525 | 530 | 13,600 |
2013/12/20 | 541 | 543 | 533 | 536 | 20,000 |
2013/12/19 | 551 | 551 | 542 | 545 | 16,200 |
2013/12/18 | 545 | 556 | 541 | 550 | 29,900 |
2013/12/17 | 565 | 571 | 551 | 553 | 11,600 |
2013/12/16 | 574 | 582 | 547 | 555 | 16,300 |
2013/12/13 | 552 | 614 | 552 | 574 | 74,100 |
2013/12/12 | 555 | 559 | 548 | 551 | 9,500 |
2013/12/11 | 557 | 565 | 556 | 560 | 22,700 |
2013/12/10 | 599 | 613 | 571 | 577 | 41,800 |
2013/12/09 | 585 | 635 | 565 | 592 | 144,000 |
2013/12/06 | 550 | 565 | 550 | 565 | 18,000 |
2013/12/05 | 550 | 562 | 548 | 551 | 17,000 |
2013/12/04 | 554 | 560 | 550 | 554 | 8,100 |
2013/12/03 | 562 | 570 | 560 | 569 | 6,500 |
2013/12/02 | 570 | 575 | 556 | 571 | 5,200 |
2013/11/29 | 551 | 578 | 551 | 558 | 10,700 |
2013/11/28 | 544 | 556 | 541 | 548 | 8,000 |
2013/11/27 | 548 | 550 | 540 | 541 | 15,800 |
2013/11/26 | 573 | 574 | 533 | 538 | 15,700 |
2013/11/25 | 584 | 586 | 579 | 580 | 14,700 |
2013/11/22 | 585 | 594 | 583 | 583 | 28,200 |
2013/11/21 | 568 | 592 | 568 | 579 | 29,800 |
2013/11/20 | 580 | 580 | 559 | 576 | 25,500 |
2013/11/19 | 552 | 580 | 551 | 570 | 29,800 |
2013/11/18 | 546 | 569 | 540 | 549 | 32,600 |
2013/11/15 | 536 | 545 | 536 | 536 | 4,300 |
2013/11/14 | 540 | 550 | 535 | 535 | 10,600 |
2013/11/13 | 535 | 546 | 522 | 528 | 14,600 |
2013/11/12 | 533 | 545 | 519 | 545 | 14,100 |
2013/11/11 | 547 | 556 | 521 | 523 | 11,700 |
2013/11/08 | 534 | 534 | 520 | 523 | 10,100 |
2013/11/07 | 545 | 563 | 531 | 538 | 15,500 |
2013/11/06 | 521 | 570 | 518 | 541 | 31,300 |
2013/11/05 | 537 | 537 | 520 | 523 | 24,900 |
2013/11/01 | 551 | 552 | 510 | 527 | 53,700 |
2013/10/31 | 565 | 575 | 554 | 554 | 30,000 |
2013/10/30 | 580 | 587 | 557 | 560 | 42,300 |
2013/10/29 | 600 | 600 | 560 | 578 | 62,800 |
2013/10/28 | 616 | 633 | 590 | 602 | 99,400 |
2013/10/25 | 710 | 736 | 630 | 635 | 273,900 |
2013/10/24 | 590 | 670 | 578 | 670 | 236,300 |
2013/10/23 | 582 | 598 | 553 | 570 | 120,600 |
2013/10/22 | 695 | 696 | 555 | 585 | 404,400 |
2013/10/21 | 595 | 635 | 595 | 635 | 67,200 |
2013/10/18 | 519 | 590 | 486 | 535 | 156,200 |
2013/10/17 | 519 | 519 | 519 | 519 | 25,000 |
2013/10/15 | 435 | 439 | 435 | 439 | 700 |
2013/10/11 | 426 | 429 | 422 | 429 | 1,600 |
2013/10/10 | 420 | 425 | 417 | 420 | 600 |
2013/10/09 | 420 | 425 | 420 | 425 | 3,700 |
2013/10/08 | 420 | 420 | 420 | 420 | 2,300 |
2013/10/07 | 426 | 427 | 420 | 420 | 2,300 |
2013/10/04 | 440 | 440 | 425 | 425 | 1,300 |
2013/10/03 | 438 | 440 | 421 | 429 | 4,400 |
2013/10/02 | 448 | 448 | 438 | 438 | 1,200 |
2013/10/01 | 450 | 450 | 440 | 440 | 1,700 |
2013/09/30 | 450 | 450 | 445 | 450 | 1,400 |
2013/09/27 | 455 | 455 | 450 | 450 | 3,400 |
2013/09/26 | 440 | 450 | 440 | 450 | 3,300 |
2013/09/25 | 440 | 448 | 440 | 445 | 2,700 |
2013/09/24 | 437 | 440 | 437 | 440 | 1,300 |
2013/09/20 | 428 | 433 | 428 | 433 | 500 |
2013/09/19 | 430 | 430 | 428 | 428 | 1,300 |
2013/09/18 | 430 | 430 | 430 | 430 | 100 |
2013/09/17 | 425 | 426 | 425 | 425 | 2,800 |
2013/09/13 | 426 | 427 | 425 | 425 | 1,800 |
2013/09/11 | 430 | 430 | 430 | 430 | 700 |
2013/09/10 | 429 | 429 | 425 | 425 | 1,200 |
2013/09/09 | 426 | 430 | 426 | 430 | 1,200 |
2013/09/06 | 434 | 434 | 418 | 420 | 2,900 |
2013/09/05 | 435 | 435 | 435 | 435 | 400 |
2013/09/04 | 437 | 440 | 435 | 435 | 500 |
2013/09/03 | 443 | 445 | 443 | 445 | 1,800 |
2013/09/02 | 434 | 435 | 434 | 435 | 300 |
2013/08/28 | 433 | 440 | 433 | 440 | 1,300 |
2013/08/27 | 430 | 430 | 426 | 426 | 300 |
2013/08/26 | 430 | 430 | 425 | 426 | 1,500 |
2013/08/23 | 430 | 430 | 430 | 430 | 2,000 |
2013/08/22 | 416 | 416 | 416 | 416 | 100 |
2013/08/21 | 415 | 415 | 410 | 410 | 1,100 |
2013/08/19 | 420 | 427 | 420 | 427 | 200 |
2013/08/16 | 430 | 430 | 415 | 420 | 2,500 |
2013/08/15 | 422 | 444 | 422 | 440 | 3,400 |
2013/08/14 | 430 | 430 | 414 | 414 | 1,500 |
2013/08/13 | 420 | 430 | 412 | 430 | 900 |
2013/08/12 | 411 | 420 | 410 | 420 | 1,600 |
2013/08/09 | 424 | 424 | 410 | 410 | 2,800 |
2013/08/07 | 421 | 436 | 421 | 421 | 2,600 |
2013/08/06 | 420 | 420 | 420 | 420 | 3,100 |
2013/08/05 | 422 | 430 | 416 | 420 | 3,100 |
2013/08/02 | 454 | 454 | 430 | 430 | 4,400 |
2013/08/01 | 430 | 432 | 430 | 430 | 1,800 |
2013/07/31 | 430 | 430 | 424 | 424 | 2,600 |
2013/07/30 | 430 | 430 | 430 | 430 | 2,900 |
2013/07/29 | 436 | 436 | 427 | 427 | 400 |
2013/07/26 | 436 | 438 | 436 | 437 | 600 |
2013/07/25 | 436 | 436 | 436 | 436 | 900 |
2013/07/23 | 439 | 450 | 439 | 450 | 2,300 |
2013/07/22 | 450 | 450 | 450 | 450 | 1,100 |
2013/07/19 | 465 | 465 | 447 | 447 | 1,700 |
2013/07/18 | 452 | 468 | 452 | 465 | 12,400 |
2013/07/17 | 444 | 445 | 444 | 445 | 200 |
2013/07/16 | 455 | 455 | 450 | 450 | 700 |
2013/07/12 | 446 | 475 | 446 | 455 | 3,900 |
2013/07/11 | 451 | 451 | 448 | 450 | 1,400 |
2013/07/10 | 450 | 450 | 450 | 450 | 500 |
2013/07/09 | 447 | 451 | 447 | 450 | 1,400 |
2013/07/08 | 455 | 456 | 447 | 447 | 600 |
2013/07/05 | 445 | 450 | 445 | 450 | 3,700 |
2013/07/04 | 442 | 443 | 442 | 443 | 700 |
2013/07/03 | 425 | 445 | 425 | 444 | 3,300 |
2013/07/02 | 432 | 432 | 430 | 430 | 1,400 |
2013/07/01 | 425 | 425 | 422 | 422 | 1,100 |
2013/06/27 | 407 | 425 | 407 | 425 | 200 |
2013/06/26 | 416 | 416 | 416 | 416 | 100 |
2013/06/25 | 420 | 420 | 415 | 415 | 4,500 |
2013/06/24 | 421 | 421 | 420 | 420 | 2,200 |
2013/06/21 | 418 | 425 | 418 | 425 | 1,600 |
2013/06/19 | 420 | 425 | 420 | 425 | 500 |
2013/06/18 | 420 | 430 | 413 | 413 | 1,800 |
2013/06/17 | 401 | 415 | 401 | 415 | 2,400 |
2013/06/14 | 412 | 412 | 405 | 405 | 1,300 |
2013/06/13 | 404 | 404 | 401 | 404 | 3,100 |
2013/06/12 | 419 | 420 | 419 | 419 | 2,100 |
2013/06/11 | 419 | 419 | 419 | 419 | 100 |
2013/06/10 | 416 | 416 | 416 | 416 | 900 |
2013/06/07 | 430 | 430 | 401 | 401 | 3,500 |
2013/06/06 | 430 | 430 | 427 | 430 | 500 |
2013/06/05 | 436 | 445 | 436 | 445 | 700 |
2013/06/04 | 445 | 445 | 440 | 444 | 3,400 |
2013/06/03 | 442 | 446 | 442 | 445 | 600 |
2013/05/30 | 468 | 477 | 466 | 466 | 3,600 |
2013/05/29 | 460 | 460 | 460 | 460 | 1,000 |
2013/05/28 | 455 | 455 | 455 | 455 | 1,500 |
2013/05/27 | 471 | 480 | 455 | 471 | 2,700 |
2013/05/24 | 472 | 473 | 470 | 472 | 600 |
2013/05/23 | 500 | 500 | 472 | 472 | 3,700 |
2013/05/22 | 500 | 501 | 498 | 498 | 6,100 |
2013/05/21 | 500 | 505 | 500 | 500 | 5,900 |
2013/05/20 | 490 | 501 | 490 | 500 | 11,600 |
2013/05/17 | 485 | 490 | 485 | 490 | 600 |
2013/05/16 | 478 | 480 | 470 | 470 | 5,600 |
2013/05/15 | 477 | 495 | 477 | 478 | 2,700 |
2013/05/14 | 499 | 499 | 470 | 470 | 4,900 |
2013/05/13 | 503 | 503 | 499 | 499 | 6,700 |
2013/05/10 | 494 | 511 | 490 | 499 | 10,900 |
2013/05/09 | 498 | 500 | 490 | 490 | 6,900 |
2013/05/08 | 455 | 480 | 455 | 480 | 5,400 |
2013/05/07 | 451 | 455 | 446 | 452 | 15,400 |
2013/05/02 | 465 | 465 | 446 | 446 | 2,700 |
2013/05/01 | 450 | 451 | 445 | 449 | 1,100 |
2013/04/30 | 442 | 447 | 440 | 445 | 2,800 |
2013/04/26 | 440 | 440 | 440 | 440 | 1,100 |
2013/04/25 | 448 | 448 | 435 | 435 | 5,400 |
2013/04/24 | 435 | 463 | 435 | 440 | 2,100 |
2013/04/23 | 431 | 436 | 431 | 435 | 3,100 |
2013/04/22 | 429 | 431 | 429 | 430 | 7,200 |
2013/04/19 | 429 | 430 | 426 | 430 | 700 |
2013/04/18 | 430 | 430 | 430 | 430 | 100 |
2013/04/16 | 430 | 430 | 430 | 430 | 400 |
2013/04/15 | 445 | 445 | 430 | 430 | 1,900 |
2013/04/12 | 426 | 444 | 425 | 444 | 500 |
2013/04/11 | 423 | 423 | 423 | 423 | 1,000 |
2013/04/10 | 425 | 450 | 425 | 426 | 3,000 |
2013/04/09 | 418 | 425 | 418 | 425 | 2,500 |
2013/04/08 | 445 | 445 | 415 | 415 | 3,800 |
2013/04/05 | 435 | 435 | 426 | 428 | 600 |
2013/04/03 | 428 | 430 | 428 | 430 | 400 |
2013/04/02 | 448 | 448 | 429 | 431 | 3,000 |
2013/04/01 | 438 | 438 | 433 | 433 | 2,200 |
2013/03/29 | 442 | 442 | 439 | 439 | 2,400 |
2013/03/27 | 433 | 445 | 433 | 445 | 1,600 |
2013/03/26 | 450 | 450 | 444 | 449 | 2,300 |
2013/03/25 | 443 | 450 | 443 | 450 | 2,000 |
2013/03/22 | 445 | 445 | 445 | 445 | 1,000 |
2013/03/21 | 444 | 445 | 443 | 443 | 800 |
2013/03/19 | 445 | 445 | 445 | 445 | 200 |
2013/03/18 | 440 | 440 | 440 | 440 | 700 |
2013/03/15 | 445 | 445 | 445 | 445 | 300 |
2013/03/14 | 445 | 445 | 432 | 432 | 2,300 |
2013/03/13 | 440 | 440 | 432 | 432 | 700 |
2013/03/12 | 434 | 440 | 431 | 434 | 2,100 |
2013/03/11 | 436 | 436 | 434 | 434 | 400 |
2013/03/08 | 439 | 440 | 433 | 434 | 18,200 |
2013/03/07 | 439 | 440 | 439 | 439 | 1,500 |
2013/03/06 | 440 | 440 | 436 | 437 | 2,700 |
2013/03/05 | 439 | 439 | 435 | 435 | 2,500 |
2013/03/04 | 450 | 450 | 440 | 440 | 3,700 |
2013/03/01 | 451 | 452 | 448 | 448 | 1,800 |
2013/02/28 | 454 | 454 | 444 | 444 | 1,900 |
2013/02/27 | 442 | 450 | 442 | 444 | 1,100 |
2013/02/26 | 451 | 456 | 451 | 454 | 4,500 |
2013/02/25 | 435 | 451 | 435 | 451 | 1,000 |
2013/02/22 | 432 | 432 | 431 | 432 | 1,400 |
2013/02/21 | 432 | 443 | 431 | 432 | 1,300 |
2013/02/20 | 431 | 434 | 431 | 434 | 1,200 |
2013/02/19 | 435 | 435 | 432 | 432 | 1,000 |
2013/02/18 | 434 | 435 | 434 | 435 | 700 |
2013/02/15 | 435 | 435 | 430 | 430 | 3,000 |
2013/02/14 | 440 | 440 | 430 | 435 | 13,000 |
2013/02/13 | 456 | 456 | 450 | 450 | 3,800 |
2013/02/12 | 455 | 456 | 455 | 456 | 1,000 |
2013/02/08 | 455 | 455 | 455 | 455 | 200 |
2013/02/07 | 454 | 455 | 454 | 455 | 2,800 |
2013/02/06 | 460 | 464 | 459 | 464 | 6,300 |
2013/02/05 | 452 | 454 | 452 | 454 | 1,300 |
2013/02/04 | 460 | 460 | 452 | 452 | 3,900 |
2013/02/01 | 448 | 458 | 446 | 451 | 2,600 |
2013/01/31 | 441 | 448 | 441 | 448 | 4,200 |
2013/01/30 | 437 | 440 | 437 | 440 | 1,600 |
2013/01/29 | 440 | 442 | 440 | 440 | 2,500 |
2013/01/28 | 436 | 440 | 436 | 440 | 2,200 |
2013/01/25 | 435 | 436 | 435 | 436 | 1,300 |
2013/01/24 | 428 | 435 | 428 | 435 | 300 |
2013/01/23 | 437 | 437 | 428 | 428 | 2,400 |
2013/01/22 | 435 | 438 | 433 | 438 | 3,500 |
2013/01/21 | 433 | 435 | 433 | 435 | 1,200 |
2013/01/18 | 430 | 434 | 425 | 433 | 2,400 |
2013/01/17 | 422 | 430 | 422 | 425 | 2,300 |
2013/01/16 | 425 | 425 | 423 | 423 | 800 |
2013/01/15 | 428 | 436 | 428 | 436 | 5,200 |
2013/01/11 | 428 | 428 | 423 | 428 | 3,000 |
2013/01/10 | 409 | 430 | 409 | 428 | 3,400 |
2013/01/09 | 416 | 416 | 410 | 410 | 3,100 |
2013/01/08 | 413 | 415 | 413 | 415 | 600 |
2013/01/07 | 413 | 413 | 413 | 413 | 2,000 |
2013/01/04 | 410 | 413 | 410 | 411 | 1,800 |