ＡＶＡＮＴＩＡ(8904)の株価時系列情報
ＡＶＡＮＴＩＡ(8904)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 431,000 | 440,000 | 431,000 | 440,000 | 8 |
| 2002/12/27 | 425,000 | 430,000 | 422,000 | 430,000 | 4 |
| 2002/12/26 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/12/25 | 420,000 | 427,000 | 419,000 | 419,000 | 10 |
| 2002/12/24 | 431,000 | 436,000 | 424,000 | 425,000 | 8 |
| 2002/12/20 | 423,000 | 423,000 | 422,000 | 422,000 | 7 |
| 2002/12/19 | 418,000 | 420,000 | 418,000 | 420,000 | 6 |
| 2002/12/18 | 419,000 | 420,000 | 416,000 | 418,000 | 8 |
| 2002/12/17 | 420,000 | 429,000 | 410,000 | 419,000 | 13 |
| 2002/12/16 | 411,000 | 415,000 | 410,000 | 415,000 | 4 |
| 2002/12/13 | 416,000 | 416,000 | 415,000 | 415,000 | 4 |
| 2002/12/12 | 410,000 | 415,000 | 400,000 | 400,000 | 19 |
| 2002/12/11 | 403,000 | 403,000 | 400,000 | 400,000 | 9 |
| 2002/12/10 | 402,000 | 402,000 | 400,000 | 401,000 | 6 |
| 2002/12/09 | 405,000 | 405,000 | 400,000 | 402,000 | 6 |
| 2002/12/06 | 400,000 | 404,000 | 400,000 | 401,000 | 11 |
| 2002/12/05 | 397,000 | 402,000 | 397,000 | 402,000 | 10 |
| 2002/12/04 | 399,000 | 399,000 | 396,000 | 397,000 | 5 |
| 2002/12/03 | 395,000 | 395,000 | 395,000 | 395,000 | 2 |
| 2002/12/02 | 395,000 | 395,000 | 394,000 | 395,000 | 15 |
| 2002/11/29 | 394,000 | 400,000 | 392,000 | 394,000 | 15 |
| 2002/11/28 | 400,000 | 400,000 | 392,000 | 392,000 | 8 |
| 2002/11/27 | 393,000 | 395,000 | 393,000 | 395,000 | 2 |
| 2002/11/26 | 395,000 | 395,000 | 395,000 | 395,000 | 3 |
| 2002/11/25 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2002/11/22 | 393,000 | 400,000 | 390,000 | 390,000 | 10 |
| 2002/11/21 | 390,000 | 400,000 | 390,000 | 391,000 | 6 |
| 2002/11/20 | 387,000 | 390,000 | 387,000 | 390,000 | 4 |
| 2002/11/19 | 396,000 | 396,000 | 395,000 | 395,000 | 2 |
| 2002/11/18 | 396,000 | 397,000 | 395,000 | 395,000 | 7 |
| 2002/11/15 | 396,000 | 396,000 | 393,000 | 396,000 | 10 |
| 2002/11/14 | 403,000 | 403,000 | 398,000 | 400,000 | 9 |
| 2002/11/13 | 403,000 | 405,000 | 402,000 | 405,000 | 6 |
| 2002/11/12 | 408,000 | 408,000 | 402,000 | 405,000 | 6 |
| 2002/11/11 | 405,000 | 405,000 | 393,000 | 405,000 | 16 |
| 2002/11/08 | 401,000 | 405,000 | 401,000 | 405,000 | 9 |
| 2002/11/07 | 405,000 | 405,000 | 401,000 | 401,000 | 5 |
| 2002/11/06 | 405,000 | 405,000 | 402,000 | 403,000 | 11 |
| 2002/11/05 | 408,000 | 408,000 | 405,000 | 405,000 | 7 |
| 2002/11/01 | 403,000 | 409,000 | 401,000 | 408,000 | 23 |
| 2002/10/31 | 404,000 | 405,000 | 402,000 | 403,000 | 8 |
| 2002/10/30 | 409,000 | 409,000 | 401,000 | 405,000 | 17 |
| 2002/10/29 | 405,000 | 415,000 | 400,000 | 404,000 | 14 |
| 2002/10/28 | 401,000 | 415,000 | 400,000 | 405,000 | 32 |
| 2002/10/25 | 410,000 | 415,000 | 396,000 | 396,000 | 27 |
| 2002/10/24 | 425,000 | 447,000 | 410,000 | 410,000 | 73 |
| 2002/10/23 | 388,000 | 423,000 | 388,000 | 398,000 | 52 |
| 2002/10/22 | 368,000 | 375,000 | 368,000 | 373,000 | 7 |
| 2002/10/21 | 366,000 | 366,000 | 366,000 | 366,000 | 2 |
| 2002/10/18 | 365,000 | 365,000 | 365,000 | 365,000 | 2 |
| 2002/10/17 | 360,000 | 370,000 | 360,000 | 370,000 | 5 |
| 2002/10/16 | 380,000 | 380,000 | 365,000 | 365,000 | 4 |
| 2002/10/15 | 350,000 | 360,000 | 350,000 | 360,000 | 8 |
| 2002/10/11 | 355,000 | 355,000 | 355,000 | 355,000 | 1 |
| 2002/10/10 | 351,000 | 351,000 | 350,000 | 350,000 | 7 |
| 2002/10/09 | 356,000 | 356,000 | 350,000 | 350,000 | 15 |
| 2002/10/08 | 360,000 | 360,000 | 358,000 | 358,000 | 4 |
| 2002/10/07 | 366,000 | 370,000 | 350,000 | 360,000 | 18 |
| 2002/10/04 | 370,000 | 370,000 | 366,000 | 370,000 | 11 |
| 2002/10/03 | 375,000 | 375,000 | 371,000 | 371,000 | 12 |
| 2002/10/02 | 373,000 | 380,000 | 366,000 | 380,000 | 10 |
| 2002/10/01 | 375,000 | 375,000 | 370,000 | 373,000 | 12 |
| 2002/09/30 | 375,000 | 376,000 | 375,000 | 375,000 | 14 |
| 2002/09/27 | 387,000 | 387,000 | 380,000 | 380,000 | 16 |
| 2002/09/26 | 380,000 | 390,000 | 372,000 | 380,000 | 7 |
| 2002/09/25 | 383,000 | 383,000 | 380,000 | 380,000 | 10 |
| 2002/09/24 | 400,000 | 400,000 | 382,000 | 382,000 | 7 |
| 2002/09/20 | 400,000 | 400,000 | 399,000 | 399,000 | 4 |
| 2002/09/19 | 411,000 | 425,000 | 400,000 | 400,000 | 13 |
| 2002/09/18 | 380,000 | 400,000 | 380,000 | 400,000 | 19 |
| 2002/09/17 | 375,000 | 380,000 | 375,000 | 380,000 | 15 |
| 2002/09/13 | 380,000 | 380,000 | 370,000 | 370,000 | 11 |
| 2002/09/12 | 380,000 | 380,000 | 380,000 | 380,000 | 2 |
| 2002/09/11 | 382,000 | 387,000 | 382,000 | 387,000 | 5 |
| 2002/09/10 | 381,000 | 393,000 | 381,000 | 382,000 | 10 |
| 2002/09/09 | 381,000 | 395,000 | 381,000 | 381,000 | 13 |
| 2002/09/06 | 380,000 | 385,000 | 370,000 | 385,000 | 14 |
| 2002/09/05 | 370,000 | 380,000 | 370,000 | 380,000 | 15 |
| 2002/09/04 | 385,000 | 385,000 | 365,000 | 370,000 | 21 |
| 2002/09/03 | 395,000 | 395,000 | 380,000 | 385,000 | 17 |
| 2002/09/02 | 400,000 | 400,000 | 385,000 | 385,000 | 25 |
| 2002/08/30 | 410,000 | 415,000 | 410,000 | 410,000 | 35 |
| 2002/08/29 | 400,000 | 410,000 | 390,000 | 400,000 | 26 |
| 2002/08/28 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2002/08/26 | 435,000 | 435,000 | 428,000 | 430,000 | 24 |
| 2002/08/23 | 411,000 | 420,000 | 411,000 | 415,000 | 12 |
| 2002/08/22 | 400,000 | 410,000 | 400,000 | 410,000 | 5 |
| 2002/08/20 | 400,000 | 400,000 | 380,000 | 400,000 | 23 |
| 2002/08/19 | 410,000 | 410,000 | 400,000 | 400,000 | 15 |
| 2002/08/16 | 430,000 | 430,000 | 410,000 | 410,000 | 16 |
| 2002/08/15 | 435,000 | 435,000 | 430,000 | 430,000 | 5 |
| 2002/08/14 | 430,000 | 435,000 | 430,000 | 430,000 | 4 |
| 2002/08/13 | 445,000 | 450,000 | 445,000 | 450,000 | 7 |
| 2002/08/12 | 460,000 | 460,000 | 446,000 | 450,000 | 17 |
| 2002/08/09 | 460,000 | 465,000 | 460,000 | 460,000 | 11 |
| 2002/08/08 | 473,000 | 475,000 | 460,000 | 460,000 | 11 |
| 2002/08/07 | 477,000 | 478,000 | 472,000 | 477,000 | 25 |
| 2002/08/06 | 469,000 | 475,000 | 461,000 | 472,000 | 21 |
| 2002/08/05 | 478,000 | 479,000 | 469,000 | 469,000 | 41 |
| 2002/08/02 | 467,000 | 475,000 | 461,000 | 461,000 | 47 |
| 2002/08/01 | 467,000 | 467,000 | 454,000 | 467,000 | 30 |
| 2002/07/31 | 448,000 | 460,000 | 440,000 | 460,000 | 65 |
| 2002/07/30 | 468,000 | 468,000 | 422,000 | 430,000 | 48 |
| 2002/07/29 | 470,000 | 475,000 | 468,000 | 470,000 | 104 |
| 2002/07/26 | 480,000 | 480,000 | 470,000 | 475,000 | 46 |
| 2002/07/25 | 494,000 | 494,000 | 480,000 | 485,000 | 62 |
| 2002/07/24 | 494,000 | 497,000 | 478,000 | 480,000 | 106 |
| 2002/07/23 | 480,000 | 501,000 | 472,000 | 486,000 | 757 |