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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,595 | 2,615 | 2,559 | 2,613 | 11,300 |
| 2021/12/29 | 2,564 | 2,604 | 2,546 | 2,595 | 19,300 |
| 2021/12/28 | 2,552 | 2,585 | 2,550 | 2,564 | 26,900 |
| 2021/12/27 | 2,617 | 2,630 | 2,540 | 2,540 | 37,600 |
| 2021/12/24 | 2,569 | 2,598 | 2,543 | 2,589 | 42,700 |
| 2021/12/23 | 2,498 | 2,568 | 2,490 | 2,534 | 49,300 |
| 2021/12/22 | 2,458 | 2,499 | 2,458 | 2,494 | 34,100 |
| 2021/12/21 | 2,484 | 2,490 | 2,427 | 2,465 | 34,200 |
| 2021/12/20 | 2,506 | 2,536 | 2,443 | 2,443 | 45,800 |
| 2021/12/17 | 2,500 | 2,519 | 2,482 | 2,507 | 40,100 |
| 2021/12/16 | 2,509 | 2,578 | 2,500 | 2,564 | 57,500 |
| 2021/12/15 | 2,528 | 2,546 | 2,474 | 2,474 | 44,900 |
| 2021/12/14 | 2,525 | 2,575 | 2,510 | 2,548 | 37,400 |
| 2021/12/13 | 2,580 | 2,586 | 2,531 | 2,547 | 46,500 |
| 2021/12/10 | 2,631 | 2,644 | 2,556 | 2,561 | 60,200 |
| 2021/12/09 | 2,677 | 2,695 | 2,639 | 2,639 | 24,400 |
| 2021/12/08 | 2,675 | 2,710 | 2,635 | 2,660 | 72,300 |
| 2021/12/07 | 2,629 | 2,672 | 2,629 | 2,671 | 32,800 |
| 2021/12/06 | 2,603 | 2,641 | 2,595 | 2,616 | 27,800 |
| 2021/12/03 | 2,629 | 2,643 | 2,600 | 2,630 | 32,900 |
| 2021/12/02 | 2,633 | 2,695 | 2,602 | 2,625 | 45,500 |
| 2021/12/01 | 2,601 | 2,680 | 2,590 | 2,636 | 32,300 |
| 2021/11/30 | 2,593 | 2,684 | 2,586 | 2,606 | 67,900 |
| 2021/11/29 | 2,546 | 2,603 | 2,516 | 2,543 | 52,400 |
| 2021/11/26 | 2,605 | 2,605 | 2,549 | 2,569 | 47,800 |
| 2021/11/25 | 2,707 | 2,707 | 2,620 | 2,627 | 26,100 |
| 2021/11/24 | 2,791 | 2,795 | 2,646 | 2,657 | 48,500 |
| 2021/11/22 | 2,622 | 2,797 | 2,599 | 2,770 | 128,300 |
| 2021/11/19 | 2,616 | 2,627 | 2,599 | 2,620 | 112,000 |
| 2021/11/18 | 2,666 | 2,666 | 2,619 | 2,629 | 81,100 |
| 2021/11/17 | 2,764 | 2,766 | 2,673 | 2,688 | 115,500 |
| 2021/11/16 | 2,806 | 2,825 | 2,753 | 2,794 | 85,000 |
| 2021/11/15 | 2,878 | 2,885 | 2,804 | 2,825 | 50,400 |
| 2021/11/12 | 2,741 | 2,856 | 2,696 | 2,850 | 154,900 |
| 2021/11/11 | 2,858 | 2,858 | 2,782 | 2,834 | 65,700 |
| 2021/11/10 | 2,752 | 2,864 | 2,726 | 2,845 | 64,300 |
| 2021/11/09 | 2,811 | 2,857 | 2,732 | 2,752 | 65,300 |
| 2021/11/08 | 2,881 | 2,893 | 2,790 | 2,795 | 86,500 |
| 2021/11/05 | 2,929 | 2,950 | 2,883 | 2,927 | 134,500 |
| 2021/11/04 | 2,925 | 2,970 | 2,896 | 2,927 | 71,600 |
| 2021/11/02 | 2,805 | 2,872 | 2,796 | 2,869 | 68,600 |
| 2021/11/01 | 2,800 | 2,807 | 2,777 | 2,786 | 35,700 |
| 2021/10/29 | 2,800 | 2,805 | 2,777 | 2,790 | 22,700 |
| 2021/10/28 | 2,751 | 2,832 | 2,748 | 2,811 | 28,900 |
| 2021/10/27 | 2,824 | 2,824 | 2,750 | 2,751 | 29,800 |
| 2021/10/26 | 2,810 | 2,841 | 2,805 | 2,828 | 46,200 |
| 2021/10/25 | 2,800 | 2,819 | 2,767 | 2,802 | 46,700 |
| 2021/10/22 | 2,762 | 2,894 | 2,750 | 2,837 | 114,400 |
| 2021/10/21 | 2,845 | 2,845 | 2,761 | 2,762 | 80,100 |
| 2021/10/20 | 2,898 | 2,927 | 2,840 | 2,842 | 108,200 |
| 2021/10/19 | 2,927 | 2,949 | 2,877 | 2,901 | 107,700 |
| 2021/10/18 | 2,998 | 3,000 | 2,871 | 2,902 | 118,700 |
| 2021/10/15 | 2,925 | 3,065 | 2,920 | 3,065 | 71,600 |
| 2021/10/14 | 2,845 | 2,935 | 2,839 | 2,911 | 17,200 |
| 2021/10/13 | 2,950 | 2,952 | 2,858 | 2,869 | 31,500 |
| 2021/10/12 | 3,030 | 3,035 | 2,951 | 2,951 | 33,500 |
| 2021/10/11 | 3,085 | 3,085 | 3,000 | 3,055 | 19,800 |
| 2021/10/08 | 3,060 | 3,085 | 3,015 | 3,070 | 46,600 |
| 2021/10/07 | 3,040 | 3,095 | 3,000 | 3,035 | 51,000 |
| 2021/10/06 | 3,030 | 3,135 | 3,020 | 3,040 | 66,800 |
| 2021/10/05 | 3,010 | 3,040 | 2,936 | 3,020 | 43,400 |
| 2021/10/04 | 3,195 | 3,195 | 3,045 | 3,080 | 52,100 |
| 2021/10/01 | 3,165 | 3,180 | 3,100 | 3,125 | 40,000 |
| 2021/09/30 | 3,210 | 3,215 | 3,170 | 3,190 | 20,000 |
| 2021/09/29 | 3,160 | 3,215 | 3,135 | 3,215 | 36,100 |
| 2021/09/28 | 3,345 | 3,345 | 3,205 | 3,265 | 34,700 |
| 2021/09/27 | 3,375 | 3,375 | 3,290 | 3,300 | 28,100 |
| 2021/09/24 | 3,400 | 3,410 | 3,355 | 3,385 | 24,000 |
| 2021/09/22 | 3,455 | 3,465 | 3,350 | 3,350 | 24,000 |
| 2021/09/21 | 3,480 | 3,495 | 3,425 | 3,445 | 31,000 |
| 2021/09/17 | 3,600 | 3,610 | 3,560 | 3,595 | 29,600 |
| 2021/09/16 | 3,680 | 3,680 | 3,530 | 3,530 | 60,000 |
| 2021/09/15 | 3,620 | 3,660 | 3,570 | 3,635 | 52,300 |
| 2021/09/14 | 3,515 | 3,645 | 3,515 | 3,645 | 59,400 |
| 2021/09/13 | 3,490 | 3,610 | 3,480 | 3,515 | 46,600 |
| 2021/09/10 | 3,380 | 3,495 | 3,380 | 3,490 | 42,600 |
| 2021/09/09 | 3,355 | 3,410 | 3,350 | 3,380 | 31,900 |
| 2021/09/08 | 3,380 | 3,380 | 3,310 | 3,355 | 25,900 |
| 2021/09/07 | 3,450 | 3,455 | 3,335 | 3,340 | 29,600 |
| 2021/09/06 | 3,375 | 3,415 | 3,370 | 3,400 | 22,500 |
| 2021/09/03 | 3,265 | 3,360 | 3,250 | 3,320 | 27,100 |
| 2021/09/02 | 3,360 | 3,370 | 3,275 | 3,290 | 14,000 |
| 2021/09/01 | 3,290 | 3,340 | 3,260 | 3,340 | 20,100 |
| 2021/08/31 | 3,285 | 3,320 | 3,270 | 3,290 | 14,800 |
| 2021/08/30 | 3,190 | 3,280 | 3,180 | 3,280 | 24,900 |
| 2021/08/27 | 3,145 | 3,175 | 3,095 | 3,165 | 22,300 |
| 2021/08/26 | 3,135 | 3,205 | 3,135 | 3,145 | 19,500 |
| 2021/08/25 | 3,205 | 3,205 | 3,115 | 3,130 | 23,100 |
| 2021/08/24 | 3,125 | 3,185 | 3,110 | 3,185 | 31,400 |
| 2021/08/23 | 3,100 | 3,160 | 3,100 | 3,130 | 32,100 |
| 2021/08/20 | 3,190 | 3,190 | 3,095 | 3,095 | 42,500 |
| 2021/08/19 | 3,320 | 3,320 | 3,180 | 3,195 | 22,100 |
| 2021/08/18 | 3,285 | 3,345 | 3,240 | 3,325 | 31,000 |
| 2021/08/17 | 3,355 | 3,355 | 3,290 | 3,295 | 33,700 |
| 2021/08/16 | 3,395 | 3,395 | 3,320 | 3,365 | 32,800 |
| 2021/08/13 | 3,290 | 3,500 | 3,240 | 3,410 | 127,900 |
| 2021/08/12 | 3,755 | 3,850 | 3,695 | 3,800 | 37,500 |
| 2021/08/11 | 3,785 | 3,785 | 3,700 | 3,705 | 12,800 |
| 2021/08/10 | 3,680 | 3,695 | 3,625 | 3,695 | 13,500 |
| 2021/08/06 | 3,745 | 3,745 | 3,650 | 3,650 | 8,700 |
| 2021/08/05 | 3,630 | 3,710 | 3,630 | 3,700 | 5,700 |
| 2021/08/04 | 3,705 | 3,740 | 3,675 | 3,685 | 13,700 |
| 2021/08/03 | 3,655 | 3,735 | 3,655 | 3,720 | 11,500 |
| 2021/08/02 | 3,715 | 3,760 | 3,670 | 3,715 | 16,900 |
| 2021/07/30 | 3,770 | 3,770 | 3,690 | 3,715 | 12,700 |
| 2021/07/29 | 3,690 | 3,770 | 3,680 | 3,770 | 9,000 |
| 2021/07/28 | 3,780 | 3,795 | 3,660 | 3,680 | 29,600 |
| 2021/07/27 | 3,830 | 3,845 | 3,785 | 3,800 | 16,200 |
| 2021/07/26 | 3,815 | 3,870 | 3,805 | 3,865 | 15,400 |
| 2021/07/21 | 3,880 | 3,880 | 3,755 | 3,795 | 22,300 |
| 2021/07/20 | 3,740 | 3,835 | 3,735 | 3,750 | 27,000 |
| 2021/07/19 | 3,765 | 3,845 | 3,750 | 3,830 | 36,500 |
| 2021/07/16 | 3,785 | 3,850 | 3,765 | 3,820 | 13,000 |
| 2021/07/15 | 3,960 | 3,960 | 3,840 | 3,840 | 17,900 |
| 2021/07/14 | 4,000 | 4,000 | 3,910 | 3,950 | 16,000 |
| 2021/07/13 | 4,000 | 4,075 | 3,955 | 3,960 | 50,800 |
| 2021/07/12 | 3,985 | 4,000 | 3,950 | 3,965 | 23,800 |
| 2021/07/09 | 3,845 | 3,950 | 3,785 | 3,935 | 50,700 |
| 2021/07/08 | 3,860 | 3,920 | 3,860 | 3,870 | 32,500 |
| 2021/07/07 | 3,925 | 3,940 | 3,875 | 3,895 | 19,300 |
| 2021/07/06 | 3,860 | 3,955 | 3,860 | 3,930 | 15,000 |
| 2021/07/05 | 3,850 | 3,905 | 3,850 | 3,860 | 22,800 |
| 2021/07/02 | 3,855 | 3,885 | 3,775 | 3,865 | 46,400 |
| 2021/07/01 | 3,975 | 3,975 | 3,855 | 3,865 | 49,700 |
| 2021/06/30 | 3,985 | 4,010 | 3,925 | 3,930 | 26,300 |
| 2021/06/29 | 4,015 | 4,100 | 3,925 | 3,955 | 55,200 |
| 2021/06/28 | 3,985 | 4,010 | 3,940 | 3,955 | 45,800 |
| 2021/06/25 | 3,985 | 3,990 | 3,915 | 3,940 | 32,100 |
| 2021/06/24 | 3,905 | 3,960 | 3,865 | 3,900 | 43,500 |
| 2021/06/23 | 3,880 | 3,980 | 3,855 | 3,940 | 62,300 |
| 2021/06/22 | 3,720 | 3,850 | 3,710 | 3,830 | 48,900 |
| 2021/06/21 | 3,655 | 3,740 | 3,630 | 3,675 | 53,800 |
| 2021/06/18 | 3,845 | 3,900 | 3,750 | 3,780 | 35,900 |
| 2021/06/17 | 3,900 | 3,905 | 3,760 | 3,825 | 50,000 |
| 2021/06/16 | 3,835 | 3,915 | 3,810 | 3,870 | 44,200 |
| 2021/06/15 | 3,790 | 3,895 | 3,735 | 3,865 | 56,700 |
| 2021/06/14 | 3,750 | 3,755 | 3,675 | 3,720 | 21,700 |
| 2021/06/11 | 3,750 | 3,790 | 3,640 | 3,690 | 40,500 |
| 2021/06/10 | 3,595 | 3,715 | 3,575 | 3,705 | 57,100 |
| 2021/06/09 | 3,700 | 3,700 | 3,585 | 3,615 | 35,300 |
| 2021/06/08 | 3,725 | 3,800 | 3,645 | 3,645 | 72,100 |
| 2021/06/07 | 3,655 | 3,745 | 3,630 | 3,665 | 49,300 |
| 2021/06/04 | 3,500 | 3,605 | 3,495 | 3,555 | 45,800 |
| 2021/06/03 | 3,430 | 3,540 | 3,430 | 3,510 | 39,900 |
| 2021/06/02 | 3,460 | 3,480 | 3,400 | 3,400 | 20,500 |
| 2021/06/01 | 3,480 | 3,490 | 3,420 | 3,450 | 29,800 |
| 2021/05/31 | 3,450 | 3,530 | 3,445 | 3,460 | 31,200 |
| 2021/05/28 | 3,445 | 3,455 | 3,395 | 3,415 | 26,200 |
| 2021/05/27 | 3,385 | 3,450 | 3,350 | 3,400 | 34,500 |
| 2021/05/26 | 3,435 | 3,480 | 3,390 | 3,400 | 24,100 |
| 2021/05/25 | 3,500 | 3,525 | 3,435 | 3,435 | 26,500 |
| 2021/05/24 | 3,430 | 3,510 | 3,430 | 3,455 | 42,400 |
| 2021/05/21 | 3,515 | 3,545 | 3,385 | 3,385 | 64,300 |
| 2021/05/20 | 3,290 | 3,445 | 3,290 | 3,380 | 43,700 |
| 2021/05/19 | 3,190 | 3,300 | 3,175 | 3,260 | 61,200 |
| 2021/05/18 | 3,165 | 3,250 | 3,125 | 3,220 | 115,300 |
| 2021/05/17 | 3,500 | 3,500 | 3,180 | 3,235 | 112,100 |
| 2021/05/14 | 3,490 | 3,530 | 3,425 | 3,525 | 70,700 |
| 2021/05/13 | 3,485 | 3,490 | 3,410 | 3,410 | 44,800 |
| 2021/05/12 | 3,665 | 3,740 | 3,515 | 3,550 | 50,000 |
| 2021/05/11 | 3,800 | 3,805 | 3,720 | 3,720 | 28,700 |
| 2021/05/10 | 3,870 | 3,905 | 3,810 | 3,830 | 30,900 |
| 2021/05/07 | 3,900 | 3,920 | 3,855 | 3,870 | 38,600 |
| 2021/05/06 | 3,915 | 3,925 | 3,870 | 3,900 | 21,800 |
| 2021/04/30 | 4,055 | 4,070 | 3,955 | 3,965 | 34,600 |
| 2021/04/28 | 4,020 | 4,035 | 3,980 | 4,035 | 30,200 |
| 2021/04/27 | 4,130 | 4,135 | 4,045 | 4,050 | 23,600 |
| 2021/04/26 | 4,105 | 4,220 | 4,105 | 4,120 | 28,200 |
| 2021/04/23 | 4,150 | 4,170 | 4,095 | 4,110 | 17,100 |
| 2021/04/22 | 4,090 | 4,255 | 4,070 | 4,220 | 40,900 |
| 2021/04/21 | 4,125 | 4,155 | 4,040 | 4,055 | 36,200 |
| 2021/04/20 | 4,235 | 4,300 | 4,200 | 4,230 | 28,500 |
| 2021/04/19 | 4,205 | 4,370 | 4,200 | 4,290 | 33,500 |
| 2021/04/16 | 4,125 | 4,275 | 4,125 | 4,240 | 36,700 |
| 2021/04/15 | 4,165 | 4,205 | 4,105 | 4,190 | 25,400 |
| 2021/04/14 | 4,230 | 4,275 | 4,165 | 4,190 | 38,500 |
| 2021/04/13 | 4,125 | 4,250 | 4,060 | 4,215 | 64,900 |
| 2021/04/12 | 4,355 | 4,380 | 4,120 | 4,145 | 78,300 |
| 2021/04/09 | 4,460 | 4,520 | 4,360 | 4,395 | 69,800 |
| 2021/04/08 | 4,400 | 4,445 | 4,320 | 4,415 | 66,000 |
| 2021/04/07 | 4,295 | 4,460 | 4,250 | 4,400 | 83,700 |
| 2021/04/06 | 4,350 | 4,380 | 4,185 | 4,245 | 84,600 |
| 2021/04/05 | 4,225 | 4,395 | 4,210 | 4,380 | 159,300 |
| 2021/04/02 | 4,180 | 4,320 | 4,125 | 4,180 | 152,200 |
| 2021/04/01 | 3,950 | 4,120 | 3,915 | 4,090 | 117,500 |
| 2021/03/31 | 3,920 | 3,950 | 3,860 | 3,895 | 39,200 |
| 2021/03/30 | 3,740 | 3,885 | 3,725 | 3,850 | 50,100 |
| 2021/03/29 | 3,750 | 3,775 | 3,700 | 3,720 | 38,400 |
| 2021/03/26 | 3,645 | 3,700 | 3,610 | 3,700 | 19,400 |
| 2021/03/25 | 3,620 | 3,630 | 3,520 | 3,620 | 26,700 |
| 2021/03/24 | 3,605 | 3,680 | 3,585 | 3,635 | 35,500 |
| 2021/03/23 | 3,690 | 3,750 | 3,610 | 3,625 | 30,700 |
| 2021/03/22 | 3,750 | 3,770 | 3,665 | 3,665 | 31,000 |
| 2021/03/19 | 3,680 | 3,780 | 3,660 | 3,750 | 30,800 |
| 2021/03/18 | 3,640 | 3,750 | 3,640 | 3,750 | 39,400 |
| 2021/03/17 | 3,585 | 3,685 | 3,550 | 3,605 | 37,800 |
| 2021/03/16 | 3,560 | 3,620 | 3,550 | 3,595 | 32,600 |
| 2021/03/15 | 3,595 | 3,595 | 3,515 | 3,560 | 23,900 |
| 2021/03/12 | 3,585 | 3,625 | 3,535 | 3,585 | 42,700 |
| 2021/03/11 | 3,490 | 3,585 | 3,350 | 3,515 | 83,300 |
| 2021/03/10 | 3,390 | 3,515 | 3,390 | 3,430 | 51,300 |
| 2021/03/09 | 3,365 | 3,385 | 3,240 | 3,330 | 46,300 |
| 2021/03/08 | 3,515 | 3,515 | 3,360 | 3,385 | 33,200 |
| 2021/03/05 | 3,400 | 3,430 | 3,300 | 3,430 | 39,100 |
| 2021/03/04 | 3,470 | 3,545 | 3,410 | 3,440 | 51,200 |
| 2021/03/03 | 3,555 | 3,555 | 3,410 | 3,510 | 58,500 |
| 2021/03/02 | 3,650 | 3,725 | 3,570 | 3,575 | 26,100 |
| 2021/03/01 | 3,695 | 3,695 | 3,600 | 3,625 | 19,000 |
| 2021/02/26 | 3,555 | 3,655 | 3,505 | 3,575 | 37,400 |
| 2021/02/25 | 3,680 | 3,700 | 3,605 | 3,665 | 32,400 |
| 2021/02/24 | 3,895 | 3,910 | 3,610 | 3,610 | 65,800 |
| 2021/02/22 | 3,755 | 3,860 | 3,715 | 3,855 | 60,800 |
| 2021/02/19 | 3,565 | 3,665 | 3,470 | 3,655 | 45,200 |
| 2021/02/18 | 3,795 | 3,795 | 3,560 | 3,570 | 75,500 |
| 2021/02/17 | 3,810 | 3,810 | 3,740 | 3,795 | 32,100 |
| 2021/02/16 | 3,875 | 3,900 | 3,795 | 3,810 | 41,500 |
| 2021/02/15 | 3,860 | 3,890 | 3,785 | 3,825 | 35,500 |
| 2021/02/12 | 3,810 | 3,890 | 3,725 | 3,840 | 65,600 |
| 2021/02/10 | 3,925 | 3,930 | 3,830 | 3,865 | 39,300 |
| 2021/02/09 | 3,875 | 3,920 | 3,780 | 3,910 | 41,200 |
| 2021/02/08 | 3,845 | 3,880 | 3,715 | 3,860 | 48,700 |
| 2021/02/05 | 3,855 | 3,870 | 3,740 | 3,830 | 76,000 |
| 2021/02/04 | 4,010 | 4,010 | 3,810 | 3,870 | 52,100 |
| 2021/02/03 | 4,095 | 4,095 | 3,985 | 3,995 | 41,900 |
| 2021/02/02 | 4,025 | 4,120 | 3,975 | 4,105 | 36,000 |
| 2021/02/01 | 3,905 | 4,055 | 3,870 | 4,040 | 39,300 |
| 2021/01/29 | 4,085 | 4,100 | 3,905 | 3,925 | 76,700 |
| 2021/01/28 | 4,000 | 4,120 | 3,905 | 4,000 | 104,000 |
| 2021/01/27 | 4,315 | 4,340 | 4,185 | 4,195 | 68,700 |
| 2021/01/26 | 4,400 | 4,535 | 4,285 | 4,345 | 73,700 |
| 2021/01/25 | 4,230 | 4,430 | 4,205 | 4,400 | 59,800 |
| 2021/01/22 | 4,285 | 4,310 | 4,165 | 4,230 | 55,300 |
| 2021/01/21 | 4,310 | 4,355 | 4,230 | 4,310 | 93,700 |
| 2021/01/20 | 4,280 | 4,385 | 4,220 | 4,340 | 86,400 |
| 2021/01/19 | 4,100 | 4,260 | 4,085 | 4,180 | 64,200 |
| 2021/01/18 | 4,110 | 4,160 | 4,030 | 4,125 | 65,600 |
| 2021/01/15 | 4,225 | 4,445 | 4,155 | 4,190 | 159,500 |
| 2021/01/14 | 4,350 | 4,440 | 4,110 | 4,210 | 251,700 |
| 2021/01/13 | 4,105 | 4,450 | 4,100 | 4,335 | 356,600 |
| 2021/01/12 | 3,845 | 4,175 | 3,840 | 4,155 | 293,900 |
| 2021/01/08 | 3,720 | 3,825 | 3,720 | 3,775 | 114,900 |
| 2021/01/07 | 3,705 | 3,720 | 3,615 | 3,615 | 31,000 |
| 2021/01/06 | 3,705 | 3,825 | 3,625 | 3,630 | 81,400 |
| 2021/01/05 | 3,590 | 3,735 | 3,590 | 3,705 | 59,000 |
| 2021/01/04 | 3,550 | 3,650 | 3,525 | 3,640 | 27,200 |