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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,765 | 2,833 | 2,761 | 2,795 | 48,700 |
| 2024/12/27 | 2,648 | 2,765 | 2,630 | 2,765 | 35,200 |
| 2024/12/26 | 2,570 | 2,630 | 2,570 | 2,588 | 42,700 |
| 2024/12/25 | 2,543 | 2,577 | 2,514 | 2,552 | 35,200 |
| 2024/12/24 | 2,511 | 2,570 | 2,511 | 2,541 | 28,700 |
| 2024/12/23 | 2,453 | 2,512 | 2,427 | 2,511 | 57,100 |
| 2024/12/20 | 2,475 | 2,518 | 2,460 | 2,462 | 35,100 |
| 2024/12/19 | 2,531 | 2,532 | 2,475 | 2,476 | 45,100 |
| 2024/12/18 | 2,555 | 2,595 | 2,549 | 2,549 | 30,100 |
| 2024/12/17 | 2,567 | 2,585 | 2,543 | 2,550 | 20,400 |
| 2024/12/16 | 2,557 | 2,610 | 2,552 | 2,565 | 34,100 |
| 2024/12/13 | 2,554 | 2,640 | 2,545 | 2,550 | 27,300 |
| 2024/12/12 | 2,591 | 2,604 | 2,550 | 2,555 | 45,600 |
| 2024/12/11 | 2,640 | 2,640 | 2,591 | 2,591 | 29,000 |
| 2024/12/10 | 2,657 | 2,708 | 2,635 | 2,639 | 27,500 |
| 2024/12/09 | 2,607 | 2,700 | 2,598 | 2,623 | 32,400 |
| 2024/12/06 | 2,644 | 2,660 | 2,614 | 2,624 | 18,700 |
| 2024/12/05 | 2,647 | 2,708 | 2,631 | 2,641 | 20,100 |
| 2024/12/04 | 2,621 | 2,669 | 2,611 | 2,660 | 19,500 |
| 2024/12/03 | 2,610 | 2,674 | 2,610 | 2,625 | 20,000 |
| 2024/12/02 | 2,616 | 2,654 | 2,581 | 2,606 | 37,700 |
| 2024/11/29 | 2,657 | 2,685 | 2,633 | 2,653 | 9,600 |
| 2024/11/28 | 2,605 | 2,709 | 2,605 | 2,684 | 22,300 |
| 2024/11/27 | 2,627 | 2,657 | 2,601 | 2,617 | 31,900 |
| 2024/11/26 | 2,715 | 2,724 | 2,626 | 2,641 | 42,200 |
| 2024/11/25 | 2,726 | 2,749 | 2,710 | 2,722 | 26,300 |
| 2024/11/22 | 2,714 | 2,764 | 2,710 | 2,720 | 19,600 |
| 2024/11/21 | 2,708 | 2,744 | 2,680 | 2,731 | 18,500 |
| 2024/11/20 | 2,782 | 2,785 | 2,705 | 2,705 | 32,900 |
| 2024/11/19 | 2,800 | 2,828 | 2,787 | 2,788 | 11,000 |
| 2024/11/18 | 2,800 | 2,890 | 2,783 | 2,797 | 12,400 |
| 2024/11/15 | 2,830 | 2,858 | 2,799 | 2,822 | 13,500 |
| 2024/11/14 | 2,823 | 2,947 | 2,783 | 2,849 | 28,400 |
| 2024/11/13 | 2,839 | 2,917 | 2,839 | 2,856 | 26,700 |
| 2024/11/12 | 2,854 | 2,885 | 2,825 | 2,827 | 20,500 |
| 2024/11/11 | 2,924 | 2,930 | 2,841 | 2,850 | 28,000 |
| 2024/11/08 | 2,958 | 2,986 | 2,914 | 2,937 | 7,600 |
| 2024/11/07 | 2,995 | 3,010 | 2,957 | 2,970 | 16,700 |
| 2024/11/06 | 2,920 | 2,990 | 2,920 | 2,961 | 10,800 |
| 2024/11/05 | 2,882 | 2,937 | 2,882 | 2,920 | 11,300 |
| 2024/11/01 | 2,959 | 2,959 | 2,880 | 2,880 | 27,000 |
| 2024/10/31 | 3,005 | 3,020 | 2,980 | 2,995 | 7,100 |
| 2024/10/30 | 3,035 | 3,055 | 3,010 | 3,030 | 8,500 |
| 2024/10/29 | 3,035 | 3,055 | 3,010 | 3,055 | 5,300 |
| 2024/10/28 | 2,990 | 3,060 | 2,990 | 3,015 | 13,600 |
| 2024/10/25 | 2,963 | 3,040 | 2,923 | 2,996 | 19,800 |
| 2024/10/24 | 2,916 | 2,990 | 2,913 | 2,963 | 15,700 |
| 2024/10/23 | 2,935 | 2,980 | 2,915 | 2,937 | 12,300 |
| 2024/10/22 | 3,015 | 3,015 | 2,911 | 2,931 | 24,200 |
| 2024/10/21 | 3,030 | 3,050 | 3,000 | 3,010 | 15,000 |
| 2024/10/18 | 3,075 | 3,100 | 3,010 | 3,030 | 17,900 |
| 2024/10/17 | 3,065 | 3,075 | 3,000 | 3,005 | 17,900 |
| 2024/10/16 | 3,160 | 3,170 | 3,060 | 3,075 | 22,600 |
| 2024/10/15 | 3,175 | 3,200 | 3,120 | 3,175 | 18,000 |
| 2024/10/11 | 3,225 | 3,240 | 3,170 | 3,175 | 13,600 |
| 2024/10/10 | 3,260 | 3,320 | 3,225 | 3,225 | 6,600 |
| 2024/10/09 | 3,265 | 3,320 | 3,220 | 3,260 | 6,300 |
| 2024/10/08 | 3,380 | 3,380 | 3,220 | 3,265 | 14,800 |
| 2024/10/07 | 3,410 | 3,420 | 3,330 | 3,390 | 16,600 |
| 2024/10/04 | 3,350 | 3,420 | 3,350 | 3,410 | 7,200 |
| 2024/10/03 | 3,350 | 3,420 | 3,350 | 3,350 | 10,200 |
| 2024/10/02 | 3,405 | 3,405 | 3,305 | 3,305 | 9,200 |
| 2024/10/01 | 3,410 | 3,450 | 3,385 | 3,390 | 12,300 |
| 2024/09/30 | 3,355 | 3,420 | 3,310 | 3,350 | 18,000 |
| 2024/09/27 | 3,405 | 3,520 | 3,405 | 3,485 | 11,500 |
| 2024/09/26 | 3,425 | 3,505 | 3,390 | 3,450 | 12,500 |
| 2024/09/25 | 3,410 | 3,480 | 3,390 | 3,440 | 9,700 |
| 2024/09/24 | 3,460 | 3,510 | 3,415 | 3,415 | 11,100 |
| 2024/09/20 | 3,400 | 3,480 | 3,400 | 3,450 | 8,300 |
| 2024/09/19 | 3,410 | 3,410 | 3,335 | 3,350 | 10,700 |
| 2024/09/18 | 3,370 | 3,390 | 3,290 | 3,310 | 7,300 |
| 2024/09/17 | 3,260 | 3,390 | 3,255 | 3,275 | 12,200 |
| 2024/09/13 | 3,270 | 3,320 | 3,250 | 3,260 | 13,800 |
| 2024/09/12 | 3,200 | 3,295 | 3,185 | 3,215 | 10,500 |
| 2024/09/11 | 3,165 | 3,200 | 3,090 | 3,130 | 14,200 |
| 2024/09/10 | 3,205 | 3,240 | 3,155 | 3,185 | 9,200 |
| 2024/09/09 | 3,130 | 3,245 | 3,050 | 3,150 | 26,000 |
| 2024/09/06 | 3,245 | 3,265 | 3,160 | 3,200 | 22,500 |
| 2024/09/05 | 3,320 | 3,350 | 3,210 | 3,295 | 25,600 |
| 2024/09/04 | 3,480 | 3,480 | 3,310 | 3,310 | 26,800 |
| 2024/09/03 | 3,560 | 3,620 | 3,540 | 3,540 | 10,500 |
| 2024/09/02 | 3,700 | 3,700 | 3,535 | 3,535 | 12,000 |
| 2024/08/30 | 3,615 | 3,680 | 3,560 | 3,630 | 20,000 |
| 2024/08/29 | 3,490 | 3,525 | 3,490 | 3,500 | 10,600 |
| 2024/08/28 | 3,500 | 3,515 | 3,440 | 3,490 | 12,200 |
| 2024/08/27 | 3,530 | 3,530 | 3,460 | 3,500 | 8,700 |
| 2024/08/26 | 3,580 | 3,590 | 3,460 | 3,530 | 18,900 |
| 2024/08/23 | 3,635 | 3,650 | 3,580 | 3,595 | 8,600 |
| 2024/08/22 | 3,560 | 3,605 | 3,540 | 3,600 | 12,000 |
| 2024/08/21 | 3,530 | 3,560 | 3,480 | 3,530 | 10,500 |
| 2024/08/20 | 3,530 | 3,610 | 3,530 | 3,595 | 10,700 |
| 2024/08/19 | 3,615 | 3,615 | 3,505 | 3,520 | 14,900 |
| 2024/08/16 | 3,520 | 3,630 | 3,520 | 3,625 | 19,900 |
| 2024/08/15 | 3,425 | 3,490 | 3,405 | 3,420 | 13,500 |
| 2024/08/14 | 3,410 | 3,475 | 3,380 | 3,465 | 15,000 |
| 2024/08/13 | 3,190 | 3,470 | 3,160 | 3,400 | 28,500 |
| 2024/08/09 | 3,590 | 3,660 | 3,450 | 3,490 | 26,000 |
| 2024/08/08 | 3,465 | 3,625 | 3,465 | 3,560 | 27,800 |
| 2024/08/07 | 3,490 | 3,660 | 3,375 | 3,520 | 27,000 |
| 2024/08/06 | 3,300 | 3,585 | 3,295 | 3,520 | 55,000 |
| 2024/08/05 | 3,295 | 3,420 | 3,000 | 3,000 | 82,800 |
| 2024/08/02 | 3,805 | 4,060 | 3,700 | 3,700 | 60,600 |
| 2024/08/01 | 4,050 | 4,070 | 3,875 | 3,895 | 20,100 |
| 2024/07/31 | 3,930 | 4,050 | 3,905 | 4,050 | 14,500 |
| 2024/07/30 | 3,940 | 3,955 | 3,900 | 3,925 | 11,900 |
| 2024/07/29 | 4,030 | 4,030 | 3,930 | 3,985 | 29,700 |
| 2024/07/26 | 3,890 | 3,920 | 3,860 | 3,895 | 11,900 |
| 2024/07/25 | 3,980 | 4,010 | 3,820 | 3,890 | 60,000 |
| 2024/07/24 | 4,050 | 4,105 | 4,010 | 4,015 | 16,400 |
| 2024/07/23 | 4,050 | 4,090 | 4,025 | 4,055 | 27,500 |
| 2024/07/22 | 4,140 | 4,140 | 4,025 | 4,050 | 24,900 |
| 2024/07/19 | 4,205 | 4,205 | 4,120 | 4,125 | 28,000 |
| 2024/07/18 | 4,420 | 4,420 | 4,205 | 4,205 | 39,400 |
| 2024/07/17 | 4,525 | 4,550 | 4,460 | 4,470 | 14,500 |
| 2024/07/16 | 4,600 | 4,605 | 4,525 | 4,530 | 14,000 |
| 2024/07/12 | 4,560 | 4,630 | 4,555 | 4,590 | 13,400 |
| 2024/07/11 | 4,650 | 4,670 | 4,600 | 4,630 | 22,700 |
| 2024/07/10 | 4,630 | 4,645 | 4,575 | 4,645 | 16,100 |
| 2024/07/09 | 4,530 | 4,650 | 4,530 | 4,630 | 29,700 |
| 2024/07/08 | 4,510 | 4,540 | 4,470 | 4,485 | 9,500 |
| 2024/07/05 | 4,535 | 4,535 | 4,485 | 4,510 | 15,600 |
| 2024/07/04 | 4,480 | 4,550 | 4,470 | 4,535 | 20,400 |
| 2024/07/03 | 4,420 | 4,515 | 4,400 | 4,470 | 26,700 |
| 2024/07/02 | 4,360 | 4,505 | 4,360 | 4,435 | 35,300 |
| 2024/07/01 | 4,435 | 4,475 | 4,395 | 4,420 | 27,100 |
| 2024/06/28 | 4,475 | 4,475 | 4,420 | 4,445 | 13,500 |
| 2024/06/27 | 4,480 | 4,515 | 4,415 | 4,440 | 22,000 |
| 2024/06/26 | 4,495 | 4,535 | 4,455 | 4,515 | 21,300 |
| 2024/06/25 | 4,540 | 4,540 | 4,420 | 4,450 | 26,600 |
| 2024/06/24 | 4,540 | 4,600 | 4,510 | 4,540 | 23,600 |
| 2024/06/21 | 4,515 | 4,550 | 4,470 | 4,470 | 12,200 |
| 2024/06/20 | 4,420 | 4,515 | 4,420 | 4,515 | 19,300 |
| 2024/06/19 | 4,530 | 4,555 | 4,420 | 4,435 | 22,100 |
| 2024/06/18 | 4,575 | 4,630 | 4,510 | 4,545 | 25,800 |
| 2024/06/17 | 4,600 | 4,605 | 4,480 | 4,555 | 26,100 |
| 2024/06/14 | 4,650 | 4,730 | 4,535 | 4,590 | 43,900 |
| 2024/06/13 | 4,780 | 4,860 | 4,720 | 4,720 | 37,400 |
| 2024/06/12 | 4,800 | 4,835 | 4,705 | 4,780 | 42,100 |
| 2024/06/11 | 4,805 | 4,895 | 4,760 | 4,800 | 55,500 |
| 2024/06/10 | 4,560 | 4,780 | 4,560 | 4,760 | 40,800 |
| 2024/06/07 | 4,560 | 4,715 | 4,550 | 4,565 | 31,300 |
| 2024/06/06 | 4,450 | 4,670 | 4,450 | 4,605 | 51,600 |
| 2024/06/05 | 4,490 | 4,535 | 4,400 | 4,405 | 23,100 |
| 2024/06/04 | 4,450 | 4,535 | 4,435 | 4,490 | 19,000 |
| 2024/06/03 | 4,460 | 4,530 | 4,425 | 4,465 | 26,000 |
| 2024/05/31 | 4,210 | 4,460 | 4,210 | 4,455 | 34,900 |
| 2024/05/30 | 4,240 | 4,285 | 4,170 | 4,275 | 37,900 |
| 2024/05/29 | 4,490 | 4,500 | 4,305 | 4,310 | 51,900 |
| 2024/05/28 | 4,605 | 4,635 | 4,485 | 4,505 | 28,600 |
| 2024/05/27 | 4,690 | 4,730 | 4,535 | 4,605 | 38,600 |
| 2024/05/24 | 4,580 | 4,720 | 4,570 | 4,690 | 58,000 |
| 2024/05/23 | 4,490 | 4,660 | 4,490 | 4,595 | 49,400 |
| 2024/05/22 | 4,490 | 4,550 | 4,460 | 4,490 | 34,300 |
| 2024/05/21 | 4,500 | 4,555 | 4,465 | 4,495 | 27,400 |
| 2024/05/20 | 4,350 | 4,570 | 4,350 | 4,500 | 48,400 |
| 2024/05/17 | 4,400 | 4,510 | 4,335 | 4,335 | 53,200 |
| 2024/05/16 | 4,490 | 4,515 | 4,320 | 4,410 | 130,500 |
| 2024/05/15 | 4,700 | 4,710 | 4,560 | 4,560 | 175,800 |
| 2024/05/14 | 5,570 | 5,610 | 5,480 | 5,560 | 59,900 |
| 2024/05/13 | 5,550 | 5,620 | 5,500 | 5,560 | 37,700 |
| 2024/05/10 | 5,650 | 5,650 | 5,490 | 5,550 | 31,200 |
| 2024/05/09 | 5,550 | 5,560 | 5,490 | 5,490 | 28,900 |
| 2024/05/08 | 5,640 | 5,650 | 5,550 | 5,550 | 26,000 |
| 2024/05/07 | 5,600 | 5,690 | 5,540 | 5,600 | 66,200 |
| 2024/05/02 | 5,350 | 5,360 | 5,310 | 5,330 | 13,500 |
| 2024/05/01 | 5,360 | 5,400 | 5,310 | 5,310 | 16,000 |
| 2024/04/30 | 5,360 | 5,400 | 5,310 | 5,360 | 16,500 |
| 2024/04/26 | 5,280 | 5,340 | 5,230 | 5,270 | 23,800 |
| 2024/04/25 | 5,320 | 5,340 | 5,240 | 5,240 | 33,400 |
| 2024/04/24 | 5,410 | 5,440 | 5,340 | 5,380 | 34,700 |
| 2024/04/23 | 5,520 | 5,520 | 5,290 | 5,310 | 52,200 |
| 2024/04/22 | 5,340 | 5,450 | 5,290 | 5,440 | 50,800 |
| 2024/04/19 | 5,500 | 5,530 | 5,260 | 5,330 | 76,800 |
| 2024/04/18 | 5,450 | 5,630 | 5,400 | 5,600 | 47,700 |
| 2024/04/17 | 5,360 | 5,670 | 5,350 | 5,540 | 93,900 |
| 2024/04/16 | 5,350 | 5,360 | 5,260 | 5,260 | 38,300 |
| 2024/04/15 | 5,450 | 5,490 | 5,410 | 5,410 | 30,400 |
| 2024/04/12 | 5,570 | 5,600 | 5,460 | 5,490 | 39,900 |
| 2024/04/11 | 5,530 | 5,550 | 5,470 | 5,540 | 30,300 |
| 2024/04/10 | 5,440 | 5,590 | 5,430 | 5,560 | 52,400 |
| 2024/04/09 | 5,320 | 5,520 | 5,320 | 5,470 | 58,700 |
| 2024/04/08 | 5,360 | 5,400 | 5,260 | 5,320 | 46,300 |
| 2024/04/05 | 5,200 | 5,370 | 5,190 | 5,310 | 112,600 |
| 2024/04/04 | 5,580 | 5,590 | 5,390 | 5,390 | 51,700 |
| 2024/04/03 | 5,480 | 5,550 | 5,410 | 5,490 | 83,100 |
| 2024/04/02 | 5,780 | 5,830 | 5,580 | 5,580 | 92,100 |
| 2024/04/01 | 6,130 | 6,130 | 5,760 | 5,760 | 163,600 |
| 2024/03/29 | 6,410 | 6,430 | 6,190 | 6,200 | 79,900 |
| 2024/03/28 | 6,280 | 6,490 | 6,260 | 6,380 | 66,400 |
| 2024/03/27 | 6,700 | 6,750 | 6,630 | 6,630 | 90,200 |
| 2024/03/26 | 6,620 | 6,680 | 6,590 | 6,670 | 49,700 |
| 2024/03/25 | 6,680 | 6,700 | 6,610 | 6,610 | 60,200 |
| 2024/03/22 | 6,740 | 6,740 | 6,620 | 6,660 | 47,400 |
| 2024/03/21 | 6,700 | 6,710 | 6,600 | 6,680 | 63,500 |
| 2024/03/19 | 6,650 | 6,690 | 6,570 | 6,610 | 70,800 |
| 2024/03/18 | 6,600 | 6,690 | 6,580 | 6,650 | 64,800 |
| 2024/03/15 | 6,720 | 6,740 | 6,620 | 6,620 | 79,500 |
| 2024/03/14 | 6,850 | 6,880 | 6,700 | 6,790 | 64,500 |
| 2024/03/13 | 7,190 | 7,190 | 6,800 | 6,850 | 76,800 |
| 2024/03/12 | 6,800 | 7,040 | 6,770 | 6,950 | 71,300 |
| 2024/03/11 | 7,090 | 7,160 | 6,860 | 6,910 | 141,900 |
| 2024/03/08 | 7,410 | 7,610 | 7,350 | 7,390 | 89,500 |
| 2024/03/07 | 7,460 | 7,850 | 7,400 | 7,450 | 284,100 |
| 2024/03/06 | 7,020 | 7,410 | 6,990 | 7,380 | 116,700 |
| 2024/03/05 | 7,070 | 7,170 | 6,860 | 7,140 | 85,900 |
| 2024/03/04 | 6,900 | 7,230 | 6,900 | 7,040 | 218,900 |
| 2024/03/01 | 6,650 | 6,760 | 6,590 | 6,710 | 90,900 |
| 2024/02/29 | 6,480 | 6,660 | 6,400 | 6,650 | 71,600 |
| 2024/02/28 | 6,480 | 6,610 | 6,450 | 6,520 | 64,800 |
| 2024/02/27 | 6,680 | 6,680 | 6,530 | 6,550 | 80,700 |
| 2024/02/26 | 6,880 | 6,890 | 6,630 | 6,640 | 127,300 |
| 2024/02/22 | 6,880 | 6,880 | 6,640 | 6,750 | 99,200 |
| 2024/02/21 | 6,630 | 6,660 | 6,520 | 6,610 | 71,200 |
| 2024/02/20 | 6,600 | 6,950 | 6,600 | 6,700 | 148,100 |
| 2024/02/19 | 6,360 | 6,640 | 6,360 | 6,540 | 196,100 |
| 2024/02/16 | 6,230 | 6,360 | 6,130 | 6,170 | 164,700 |
| 2024/02/15 | 6,480 | 6,500 | 6,310 | 6,310 | 94,400 |
| 2024/02/14 | 6,660 | 6,760 | 6,300 | 6,380 | 270,100 |
| 2024/02/13 | 7,210 | 7,240 | 7,010 | 7,160 | 96,900 |
| 2024/02/09 | 7,180 | 7,220 | 7,030 | 7,040 | 63,200 |
| 2024/02/08 | 7,010 | 7,170 | 6,970 | 7,120 | 68,200 |
| 2024/02/07 | 7,070 | 7,090 | 6,930 | 6,980 | 75,400 |
| 2024/02/06 | 7,040 | 7,180 | 7,020 | 7,150 | 52,800 |
| 2024/02/05 | 7,120 | 7,170 | 6,940 | 7,000 | 73,600 |
| 2024/02/02 | 7,060 | 7,110 | 6,980 | 7,050 | 49,300 |
| 2024/02/01 | 7,160 | 7,200 | 7,010 | 7,010 | 59,200 |
| 2024/01/31 | 7,100 | 7,200 | 7,040 | 7,160 | 57,900 |
| 2024/01/30 | 7,200 | 7,200 | 7,120 | 7,160 | 51,800 |
| 2024/01/29 | 7,200 | 7,270 | 7,150 | 7,170 | 57,700 |
| 2024/01/26 | 7,370 | 7,410 | 7,200 | 7,210 | 94,400 |
| 2024/01/25 | 7,500 | 7,500 | 7,310 | 7,410 | 102,800 |
| 2024/01/24 | 7,560 | 7,610 | 7,450 | 7,500 | 74,900 |
| 2024/01/23 | 7,840 | 7,840 | 7,520 | 7,550 | 137,900 |
| 2024/01/22 | 7,700 | 7,880 | 7,650 | 7,730 | 159,600 |
| 2024/01/19 | 7,400 | 7,580 | 7,320 | 7,530 | 90,800 |
| 2024/01/18 | 7,270 | 7,370 | 7,230 | 7,290 | 45,900 |
| 2024/01/17 | 7,340 | 7,550 | 7,290 | 7,290 | 99,600 |
| 2024/01/16 | 7,440 | 7,440 | 7,250 | 7,280 | 75,300 |
| 2024/01/15 | 7,140 | 7,460 | 7,080 | 7,450 | 117,600 |
| 2024/01/12 | 7,250 | 7,340 | 7,130 | 7,150 | 92,100 |
| 2024/01/11 | 7,380 | 7,400 | 7,160 | 7,250 | 143,200 |
| 2024/01/10 | 6,950 | 7,370 | 6,940 | 7,320 | 189,900 |
| 2024/01/09 | 6,720 | 6,950 | 6,700 | 6,790 | 83,900 |
| 2024/01/05 | 6,740 | 6,740 | 6,610 | 6,620 | 32,400 |
| 2024/01/04 | 6,600 | 6,730 | 6,510 | 6,730 | 58,700 |