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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,555 | 3,630 | 3,520 | 3,575 | 24,800 |
| 2020/12/29 | 3,590 | 3,645 | 3,565 | 3,590 | 25,300 |
| 2020/12/28 | 3,570 | 3,690 | 3,550 | 3,550 | 55,500 |
| 2020/12/25 | 3,560 | 3,560 | 3,450 | 3,505 | 21,800 |
| 2020/12/24 | 3,555 | 3,555 | 3,475 | 3,505 | 14,200 |
| 2020/12/23 | 3,420 | 3,530 | 3,420 | 3,485 | 34,600 |
| 2020/12/22 | 3,520 | 3,565 | 3,390 | 3,400 | 49,400 |
| 2020/12/21 | 3,555 | 3,620 | 3,555 | 3,585 | 22,200 |
| 2020/12/18 | 3,650 | 3,660 | 3,550 | 3,560 | 42,200 |
| 2020/12/17 | 3,625 | 3,660 | 3,585 | 3,620 | 26,200 |
| 2020/12/16 | 3,710 | 3,710 | 3,570 | 3,595 | 27,400 |
| 2020/12/15 | 3,555 | 3,675 | 3,515 | 3,640 | 50,900 |
| 2020/12/14 | 3,550 | 3,600 | 3,490 | 3,520 | 16,700 |
| 2020/12/11 | 3,600 | 3,650 | 3,480 | 3,510 | 41,400 |
| 2020/12/10 | 3,650 | 3,665 | 3,555 | 3,555 | 55,700 |
| 2020/12/09 | 3,700 | 3,780 | 3,630 | 3,720 | 58,400 |
| 2020/12/08 | 3,530 | 3,660 | 3,530 | 3,615 | 34,100 |
| 2020/12/07 | 3,765 | 3,785 | 3,540 | 3,580 | 85,200 |
| 2020/12/04 | 3,800 | 3,880 | 3,635 | 3,695 | 139,200 |
| 2020/12/03 | 3,750 | 3,830 | 3,685 | 3,760 | 203,800 |
| 2020/12/02 | 3,555 | 3,720 | 3,500 | 3,705 | 198,400 |
| 2020/12/01 | 3,440 | 3,590 | 3,430 | 3,535 | 91,400 |
| 2020/11/30 | 3,490 | 3,560 | 3,450 | 3,460 | 51,700 |
| 2020/11/27 | 3,460 | 3,485 | 3,370 | 3,465 | 63,500 |
| 2020/11/26 | 3,295 | 3,485 | 3,285 | 3,460 | 54,700 |
| 2020/11/25 | 3,345 | 3,415 | 3,300 | 3,300 | 46,200 |
| 2020/11/24 | 3,315 | 3,350 | 3,275 | 3,345 | 54,400 |
| 2020/11/20 | 3,285 | 3,325 | 3,270 | 3,315 | 19,000 |
| 2020/11/19 | 3,355 | 3,355 | 3,280 | 3,285 | 38,400 |
| 2020/11/18 | 3,310 | 3,420 | 3,285 | 3,390 | 52,800 |
| 2020/11/17 | 3,405 | 3,490 | 3,345 | 3,345 | 71,500 |
| 2020/11/16 | 3,265 | 3,410 | 3,180 | 3,390 | 115,500 |
| 2020/11/13 | 3,170 | 3,330 | 3,100 | 3,265 | 234,900 |
| 2020/11/12 | 3,600 | 3,670 | 3,495 | 3,585 | 121,500 |
| 2020/11/11 | 3,470 | 3,580 | 3,395 | 3,515 | 71,600 |
| 2020/11/10 | 3,620 | 3,630 | 3,350 | 3,375 | 108,000 |
| 2020/11/09 | 3,520 | 3,680 | 3,505 | 3,605 | 113,700 |
| 2020/11/06 | 3,510 | 3,510 | 3,415 | 3,440 | 33,900 |
| 2020/11/05 | 3,360 | 3,510 | 3,320 | 3,490 | 70,900 |
| 2020/11/04 | 3,370 | 3,410 | 3,275 | 3,360 | 63,900 |
| 2020/11/02 | 3,305 | 3,360 | 3,220 | 3,260 | 49,800 |
| 2020/10/30 | 3,360 | 3,545 | 3,295 | 3,305 | 109,400 |
| 2020/10/29 | 3,250 | 3,370 | 3,245 | 3,340 | 59,600 |
| 2020/10/28 | 3,210 | 3,325 | 3,150 | 3,315 | 86,000 |
| 2020/10/27 | 3,060 | 3,215 | 3,035 | 3,160 | 60,700 |
| 2020/10/26 | 3,275 | 3,280 | 3,110 | 3,120 | 73,000 |
| 2020/10/23 | 3,460 | 3,460 | 3,155 | 3,275 | 148,100 |
| 2020/10/22 | 3,610 | 3,640 | 3,400 | 3,450 | 107,700 |
| 2020/10/21 | 3,720 | 3,750 | 3,610 | 3,650 | 69,400 |
| 2020/10/20 | 3,750 | 3,840 | 3,700 | 3,730 | 124,000 |
| 2020/10/19 | 3,720 | 3,810 | 3,630 | 3,680 | 175,600 |
| 2020/10/16 | 3,545 | 3,710 | 3,535 | 3,615 | 148,800 |
| 2020/10/15 | 3,605 | 3,605 | 3,475 | 3,475 | 47,800 |
| 2020/10/14 | 3,580 | 3,655 | 3,565 | 3,625 | 60,900 |
| 2020/10/13 | 3,490 | 3,585 | 3,440 | 3,565 | 74,400 |
| 2020/10/12 | 3,455 | 3,515 | 3,445 | 3,480 | 25,500 |
| 2020/10/09 | 3,505 | 3,510 | 3,420 | 3,445 | 32,300 |
| 2020/10/08 | 3,510 | 3,545 | 3,445 | 3,470 | 55,800 |
| 2020/10/07 | 3,315 | 3,530 | 3,315 | 3,415 | 87,500 |
| 2020/10/06 | 3,430 | 3,430 | 3,315 | 3,315 | 26,500 |
| 2020/10/05 | 3,330 | 3,430 | 3,330 | 3,360 | 45,300 |
| 2020/10/02 | 3,480 | 3,480 | 3,275 | 3,290 | 79,600 |
| 2020/09/30 | 3,500 | 3,500 | 3,400 | 3,430 | 47,600 |
| 2020/09/29 | 3,390 | 3,530 | 3,385 | 3,455 | 57,400 |
| 2020/09/28 | 3,550 | 3,550 | 3,300 | 3,350 | 95,100 |
| 2020/09/25 | 3,400 | 3,525 | 3,340 | 3,450 | 131,500 |
| 2020/09/24 | 3,345 | 3,455 | 3,295 | 3,315 | 116,600 |
| 2020/09/23 | 3,295 | 3,355 | 3,235 | 3,330 | 59,100 |
| 2020/09/18 | 3,250 | 3,255 | 3,180 | 3,240 | 23,700 |
| 2020/09/17 | 3,245 | 3,245 | 3,165 | 3,180 | 19,200 |
| 2020/09/16 | 3,110 | 3,270 | 3,100 | 3,230 | 52,900 |
| 2020/09/15 | 3,100 | 3,150 | 3,050 | 3,065 | 27,700 |
| 2020/09/14 | 3,040 | 3,110 | 3,040 | 3,110 | 28,100 |
| 2020/09/11 | 3,060 | 3,060 | 2,992 | 3,025 | 54,400 |
| 2020/09/10 | 3,100 | 3,170 | 3,025 | 3,060 | 69,900 |
| 2020/09/09 | 3,100 | 3,105 | 2,990 | 3,050 | 72,700 |
| 2020/09/08 | 3,190 | 3,215 | 3,110 | 3,165 | 46,500 |
| 2020/09/07 | 3,255 | 3,255 | 3,150 | 3,170 | 36,700 |
| 2020/09/04 | 3,180 | 3,300 | 3,165 | 3,225 | 34,400 |
| 2020/09/03 | 3,255 | 3,330 | 3,250 | 3,300 | 36,500 |
| 2020/09/02 | 3,230 | 3,310 | 3,220 | 3,220 | 37,400 |
| 2020/09/01 | 3,205 | 3,220 | 3,145 | 3,190 | 40,900 |
| 2020/08/31 | 3,185 | 3,275 | 3,150 | 3,225 | 54,500 |
| 2020/08/28 | 3,210 | 3,210 | 3,060 | 3,075 | 65,700 |
| 2020/08/27 | 3,285 | 3,285 | 3,180 | 3,190 | 39,100 |
| 2020/08/26 | 3,245 | 3,300 | 3,210 | 3,255 | 32,300 |
| 2020/08/25 | 3,295 | 3,310 | 3,200 | 3,200 | 41,800 |
| 2020/08/24 | 3,150 | 3,275 | 3,150 | 3,250 | 47,500 |
| 2020/08/21 | 3,315 | 3,315 | 3,180 | 3,190 | 46,700 |
| 2020/08/20 | 3,305 | 3,340 | 3,200 | 3,255 | 80,700 |
| 2020/08/19 | 3,435 | 3,440 | 3,305 | 3,335 | 41,400 |
| 2020/08/18 | 3,350 | 3,425 | 3,325 | 3,405 | 43,600 |
| 2020/08/17 | 3,370 | 3,395 | 3,325 | 3,370 | 28,300 |
| 2020/08/14 | 3,420 | 3,445 | 3,255 | 3,370 | 161,500 |
| 2020/08/13 | 3,420 | 3,485 | 3,325 | 3,480 | 86,400 |
| 2020/08/12 | 3,490 | 3,490 | 3,310 | 3,335 | 58,200 |
| 2020/08/11 | 3,485 | 3,485 | 3,360 | 3,425 | 41,800 |
| 2020/08/07 | 3,630 | 3,630 | 3,425 | 3,450 | 79,800 |
| 2020/08/06 | 3,545 | 3,640 | 3,475 | 3,630 | 79,000 |
| 2020/08/05 | 3,515 | 3,545 | 3,420 | 3,520 | 48,800 |
| 2020/08/04 | 3,535 | 3,635 | 3,480 | 3,510 | 119,300 |
| 2020/08/03 | 3,335 | 3,540 | 3,280 | 3,495 | 82,900 |
| 2020/07/31 | 3,400 | 3,420 | 3,210 | 3,250 | 99,100 |
| 2020/07/30 | 3,475 | 3,550 | 3,400 | 3,450 | 56,200 |
| 2020/07/29 | 3,465 | 3,565 | 3,420 | 3,495 | 88,300 |
| 2020/07/28 | 3,430 | 3,550 | 3,390 | 3,445 | 69,500 |
| 2020/07/27 | 3,385 | 3,455 | 3,305 | 3,360 | 94,300 |
| 2020/07/22 | 3,520 | 3,590 | 3,455 | 3,490 | 129,600 |
| 2020/07/21 | 3,500 | 3,695 | 3,455 | 3,640 | 155,100 |
| 2020/07/20 | 3,500 | 3,545 | 3,360 | 3,400 | 95,800 |
| 2020/07/17 | 3,300 | 3,540 | 3,285 | 3,525 | 183,800 |
| 2020/07/16 | 3,415 | 3,415 | 3,210 | 3,230 | 70,500 |
| 2020/07/15 | 3,390 | 3,430 | 3,215 | 3,350 | 85,000 |
| 2020/07/14 | 3,380 | 3,540 | 3,355 | 3,385 | 89,000 |
| 2020/07/13 | 3,465 | 3,565 | 3,380 | 3,430 | 148,500 |
| 2020/07/10 | 3,450 | 3,600 | 3,370 | 3,370 | 300,300 |
| 2020/07/09 | 3,400 | 3,445 | 3,185 | 3,360 | 301,100 |
| 2020/07/08 | 3,025 | 3,235 | 3,020 | 3,155 | 160,200 |
| 2020/07/07 | 3,025 | 3,075 | 2,985 | 3,040 | 76,200 |
| 2020/07/06 | 2,980 | 3,055 | 2,955 | 2,993 | 72,800 |
| 2020/07/03 | 2,764 | 3,010 | 2,735 | 2,999 | 120,900 |
| 2020/07/02 | 2,935 | 2,940 | 2,671 | 2,705 | 206,500 |
| 2020/07/01 | 3,005 | 3,100 | 2,900 | 2,920 | 190,300 |
| 2020/06/30 | 2,943 | 2,995 | 2,889 | 2,957 | 132,200 |
| 2020/06/29 | 2,853 | 2,940 | 2,839 | 2,862 | 100,600 |
| 2020/06/26 | 2,833 | 2,933 | 2,825 | 2,880 | 98,900 |
| 2020/06/25 | 2,613 | 2,817 | 2,613 | 2,794 | 115,600 |
| 2020/06/24 | 2,640 | 2,675 | 2,600 | 2,640 | 24,200 |
| 2020/06/23 | 2,675 | 2,676 | 2,621 | 2,631 | 20,800 |
| 2020/06/22 | 2,636 | 2,676 | 2,635 | 2,654 | 12,400 |
| 2020/06/19 | 2,600 | 2,695 | 2,600 | 2,673 | 32,300 |
| 2020/06/18 | 2,560 | 2,594 | 2,546 | 2,588 | 16,500 |
| 2020/06/17 | 2,590 | 2,635 | 2,550 | 2,558 | 21,000 |
| 2020/06/16 | 2,500 | 2,619 | 2,500 | 2,568 | 38,500 |
| 2020/06/15 | 2,590 | 2,590 | 2,405 | 2,405 | 35,700 |
| 2020/06/12 | 2,501 | 2,614 | 2,485 | 2,596 | 25,000 |
| 2020/06/11 | 2,642 | 2,686 | 2,632 | 2,638 | 17,300 |
| 2020/06/10 | 2,630 | 2,695 | 2,615 | 2,675 | 17,600 |
| 2020/06/09 | 2,676 | 2,690 | 2,633 | 2,642 | 23,500 |
| 2020/06/08 | 2,730 | 2,730 | 2,688 | 2,690 | 26,100 |
| 2020/06/05 | 2,702 | 2,750 | 2,695 | 2,711 | 49,000 |
| 2020/06/04 | 2,755 | 2,788 | 2,679 | 2,703 | 37,300 |
| 2020/06/03 | 2,779 | 2,850 | 2,730 | 2,761 | 73,800 |
| 2020/06/02 | 2,740 | 2,780 | 2,728 | 2,774 | 65,900 |
| 2020/06/01 | 2,650 | 2,750 | 2,648 | 2,740 | 38,000 |
| 2020/05/29 | 2,640 | 2,700 | 2,631 | 2,672 | 25,000 |
| 2020/05/28 | 2,685 | 2,714 | 2,606 | 2,645 | 29,100 |
| 2020/05/27 | 2,724 | 2,748 | 2,674 | 2,684 | 46,500 |
| 2020/05/26 | 2,750 | 2,787 | 2,688 | 2,724 | 75,600 |
| 2020/05/25 | 2,678 | 2,722 | 2,643 | 2,722 | 41,500 |
| 2020/05/22 | 2,687 | 2,687 | 2,620 | 2,628 | 17,600 |
| 2020/05/21 | 2,700 | 2,718 | 2,649 | 2,687 | 39,300 |
| 2020/05/20 | 2,648 | 2,691 | 2,643 | 2,650 | 25,700 |
| 2020/05/19 | 2,690 | 2,720 | 2,593 | 2,600 | 36,200 |
| 2020/05/18 | 2,730 | 2,760 | 2,635 | 2,640 | 54,400 |
| 2020/05/15 | 2,716 | 2,760 | 2,614 | 2,690 | 100,100 |
| 2020/05/14 | 2,618 | 2,648 | 2,566 | 2,566 | 30,700 |
| 2020/05/13 | 2,585 | 2,615 | 2,550 | 2,592 | 31,800 |
| 2020/05/12 | 2,680 | 2,690 | 2,625 | 2,643 | 29,500 |
| 2020/05/11 | 2,650 | 2,711 | 2,625 | 2,704 | 47,100 |
| 2020/05/08 | 2,700 | 2,750 | 2,650 | 2,650 | 37,700 |
| 2020/05/07 | 2,590 | 2,730 | 2,590 | 2,701 | 77,000 |
| 2020/05/01 | 2,601 | 2,618 | 2,511 | 2,590 | 55,200 |
| 2020/04/30 | 2,550 | 2,680 | 2,533 | 2,677 | 103,300 |
| 2020/04/28 | 2,510 | 2,525 | 2,477 | 2,520 | 14,800 |
| 2020/04/27 | 2,431 | 2,525 | 2,431 | 2,506 | 40,900 |
| 2020/04/24 | 2,433 | 2,473 | 2,413 | 2,431 | 9,900 |
| 2020/04/23 | 2,450 | 2,492 | 2,429 | 2,461 | 20,700 |
| 2020/04/22 | 2,400 | 2,432 | 2,348 | 2,412 | 22,300 |
| 2020/04/21 | 2,472 | 2,530 | 2,440 | 2,441 | 59,300 |
| 2020/04/20 | 2,490 | 2,520 | 2,442 | 2,489 | 62,300 |
| 2020/04/17 | 2,400 | 2,490 | 2,400 | 2,442 | 79,300 |
| 2020/04/16 | 2,300 | 2,430 | 2,291 | 2,343 | 116,600 |
| 2020/04/15 | 2,130 | 2,313 | 2,101 | 2,313 | 85,900 |
| 2020/04/14 | 2,100 | 2,142 | 2,068 | 2,124 | 22,700 |
| 2020/04/13 | 2,066 | 2,105 | 2,050 | 2,075 | 7,400 |
| 2020/04/10 | 2,105 | 2,126 | 2,055 | 2,089 | 7,800 |
| 2020/04/09 | 2,067 | 2,146 | 2,067 | 2,110 | 14,800 |
| 2020/04/08 | 2,043 | 2,135 | 2,035 | 2,098 | 23,000 |
| 2020/04/07 | 2,150 | 2,151 | 1,984 | 2,070 | 26,000 |
| 2020/04/06 | 1,921 | 2,090 | 1,921 | 2,042 | 26,300 |
| 2020/04/03 | 2,076 | 2,093 | 1,927 | 1,934 | 35,400 |
| 2020/04/02 | 1,923 | 2,034 | 1,920 | 1,986 | 22,000 |
| 2020/04/01 | 2,061 | 2,093 | 1,951 | 1,960 | 26,300 |
| 2020/03/31 | 2,079 | 2,158 | 2,057 | 2,100 | 15,400 |
| 2020/03/30 | 1,949 | 2,142 | 1,949 | 2,029 | 39,800 |
| 2020/03/27 | 2,161 | 2,163 | 2,050 | 2,075 | 30,000 |
| 2020/03/26 | 2,150 | 2,200 | 2,069 | 2,091 | 43,300 |
| 2020/03/25 | 2,295 | 2,329 | 2,170 | 2,230 | 46,800 |
| 2020/03/24 | 2,250 | 2,295 | 2,124 | 2,148 | 38,900 |
| 2020/03/23 | 2,096 | 2,220 | 2,006 | 2,200 | 38,500 |
| 2020/03/19 | 2,180 | 2,180 | 2,000 | 2,059 | 24,600 |
| 2020/03/18 | 2,078 | 2,256 | 2,078 | 2,080 | 54,900 |
| 2020/03/17 | 1,867 | 2,059 | 1,800 | 2,038 | 88,400 |
| 2020/03/16 | 1,755 | 2,119 | 1,755 | 1,903 | 72,700 |
| 2020/03/13 | 1,660 | 1,850 | 1,643 | 1,741 | 64,800 |
| 2020/03/12 | 1,981 | 2,091 | 1,860 | 1,860 | 74,700 |
| 2020/03/11 | 2,195 | 2,210 | 2,007 | 2,024 | 62,200 |
| 2020/03/10 | 1,850 | 2,219 | 1,816 | 2,178 | 133,500 |
| 2020/03/09 | 2,100 | 2,120 | 1,964 | 2,007 | 90,000 |
| 2020/03/06 | 2,276 | 2,286 | 2,205 | 2,205 | 36,700 |
| 2020/03/05 | 2,400 | 2,430 | 2,305 | 2,313 | 58,600 |
| 2020/03/04 | 2,200 | 2,360 | 2,193 | 2,339 | 48,200 |
| 2020/03/03 | 2,480 | 2,480 | 2,227 | 2,227 | 68,600 |
| 2020/03/02 | 2,140 | 2,498 | 2,128 | 2,315 | 60,900 |
| 2020/02/28 | 2,150 | 2,273 | 2,123 | 2,140 | 109,900 |
| 2020/02/27 | 2,550 | 2,550 | 2,357 | 2,376 | 119,200 |
| 2020/02/26 | 2,462 | 2,582 | 2,462 | 2,561 | 56,000 |
| 2020/02/25 | 2,418 | 2,551 | 2,415 | 2,512 | 74,600 |
| 2020/02/21 | 2,694 | 2,760 | 2,651 | 2,657 | 50,100 |
| 2020/02/20 | 2,710 | 2,770 | 2,652 | 2,700 | 58,000 |
| 2020/02/19 | 2,517 | 2,690 | 2,517 | 2,680 | 71,800 |
| 2020/02/18 | 2,595 | 2,599 | 2,468 | 2,517 | 143,500 |
| 2020/02/17 | 2,711 | 2,736 | 2,583 | 2,599 | 101,700 |
| 2020/02/14 | 2,662 | 2,891 | 2,501 | 2,760 | 258,700 |
| 2020/02/13 | 2,974 | 3,035 | 2,962 | 2,995 | 120,100 |
| 2020/02/12 | 2,923 | 2,969 | 2,873 | 2,924 | 68,100 |
| 2020/02/10 | 2,900 | 2,971 | 2,850 | 2,923 | 111,600 |
| 2020/02/07 | 2,842 | 2,983 | 2,760 | 2,950 | 193,000 |
| 2020/02/06 | 2,800 | 3,055 | 2,754 | 2,878 | 415,300 |
| 2020/02/05 | 2,657 | 2,660 | 2,563 | 2,617 | 58,900 |
| 2020/02/04 | 2,570 | 2,617 | 2,557 | 2,584 | 39,000 |
| 2020/02/03 | 2,429 | 2,587 | 2,426 | 2,560 | 64,400 |
| 2020/01/31 | 2,432 | 2,540 | 2,430 | 2,505 | 74,900 |
| 2020/01/30 | 2,610 | 2,624 | 2,415 | 2,433 | 123,800 |
| 2020/01/29 | 2,690 | 2,690 | 2,605 | 2,628 | 53,700 |
| 2020/01/28 | 2,609 | 2,683 | 2,582 | 2,677 | 103,900 |
| 2020/01/27 | 2,580 | 2,772 | 2,576 | 2,655 | 102,800 |
| 2020/01/24 | 2,777 | 2,777 | 2,693 | 2,700 | 44,700 |
| 2020/01/23 | 2,682 | 2,771 | 2,670 | 2,740 | 62,000 |
| 2020/01/22 | 2,576 | 2,738 | 2,565 | 2,732 | 88,800 |
| 2020/01/21 | 2,524 | 2,576 | 2,520 | 2,563 | 19,800 |
| 2020/01/20 | 2,562 | 2,562 | 2,515 | 2,524 | 25,600 |
| 2020/01/17 | 2,610 | 2,660 | 2,560 | 2,578 | 32,300 |
| 2020/01/16 | 2,630 | 2,630 | 2,557 | 2,582 | 22,200 |
| 2020/01/15 | 2,623 | 2,652 | 2,590 | 2,613 | 29,200 |
| 2020/01/14 | 2,660 | 2,676 | 2,613 | 2,642 | 36,200 |
| 2020/01/10 | 2,682 | 2,690 | 2,580 | 2,635 | 65,100 |
| 2020/01/09 | 2,505 | 2,668 | 2,505 | 2,653 | 88,100 |
| 2020/01/08 | 2,505 | 2,516 | 2,386 | 2,472 | 75,700 |
| 2020/01/07 | 2,551 | 2,563 | 2,517 | 2,522 | 19,900 |
| 2020/01/06 | 2,517 | 2,572 | 2,485 | 2,517 | 41,600 |