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 |
|---|---|---|---|---|---|
| 2003/12/30 | 438,000 | 450,000 | 438,000 | 450,000 | 10 |
| 2003/12/29 | 445,000 | 446,000 | 432,000 | 446,000 | 4 |
| 2003/12/26 | 430,000 | 430,000 | 429,000 | 430,000 | 7 |
| 2003/12/25 | 436,000 | 436,000 | 429,000 | 434,000 | 21 |
| 2003/12/24 | 441,000 | 441,000 | 440,000 | 441,000 | 4 |
| 2003/12/22 | 442,000 | 445,000 | 439,000 | 440,000 | 38 |
| 2003/12/19 | 439,000 | 440,000 | 439,000 | 440,000 | 13 |
| 2003/12/18 | 439,000 | 440,000 | 439,000 | 440,000 | 4 |
| 2003/12/17 | 444,000 | 445,000 | 440,000 | 440,000 | 14 |
| 2003/12/16 | 445,000 | 448,000 | 443,000 | 443,000 | 13 |
| 2003/12/15 | 447,000 | 447,000 | 439,000 | 442,000 | 30 |
| 2003/12/12 | 445,000 | 445,000 | 437,000 | 437,000 | 29 |
| 2003/12/11 | 440,000 | 444,000 | 440,000 | 440,000 | 7 |
| 2003/12/10 | 440,000 | 445,000 | 439,000 | 439,000 | 6 |
| 2003/12/09 | 440,000 | 440,000 | 439,000 | 439,000 | 2 |
| 2003/12/05 | 440,000 | 440,000 | 440,000 | 440,000 | 18 |
| 2003/12/04 | 440,000 | 444,000 | 437,000 | 440,000 | 15 |
| 2003/12/03 | 452,000 | 452,000 | 440,000 | 440,000 | 27 |
| 2003/12/02 | 454,000 | 458,000 | 450,000 | 453,000 | 54 |
| 2003/12/01 | 436,000 | 441,000 | 436,000 | 441,000 | 4 |
| 2003/11/28 | 456,000 | 456,000 | 451,000 | 456,000 | 23 |
| 2003/11/27 | 445,000 | 455,000 | 445,000 | 454,000 | 16 |
| 2003/11/26 | 429,000 | 448,000 | 429,000 | 445,000 | 15 |
| 2003/11/25 | 442,000 | 442,000 | 430,000 | 435,000 | 13 |
| 2003/11/21 | 420,000 | 422,000 | 413,000 | 422,000 | 19 |
| 2003/11/20 | 412,000 | 418,000 | 412,000 | 412,000 | 24 |
| 2003/11/19 | 420,000 | 425,000 | 410,000 | 412,000 | 9 |
| 2003/11/18 | 413,000 | 419,000 | 410,000 | 415,000 | 43 |
| 2003/11/17 | 451,000 | 451,000 | 438,000 | 438,000 | 13 |
| 2003/11/14 | 456,000 | 461,000 | 456,000 | 456,000 | 4 |
| 2003/11/13 | 456,000 | 462,000 | 455,000 | 462,000 | 33 |
| 2003/11/12 | 453,000 | 456,000 | 453,000 | 453,000 | 19 |
| 2003/11/11 | 462,000 | 462,000 | 458,000 | 461,000 | 81 |
| 2003/11/10 | 465,000 | 467,000 | 461,000 | 461,000 | 41 |
| 2003/11/07 | 462,000 | 465,000 | 461,000 | 462,000 | 27 |
| 2003/11/06 | 461,000 | 465,000 | 461,000 | 465,000 | 37 |
| 2003/11/05 | 460,000 | 463,000 | 456,000 | 461,000 | 18 |
| 2003/11/04 | 455,000 | 469,000 | 455,000 | 461,000 | 15 |
| 2003/10/31 | 454,000 | 459,000 | 454,000 | 455,000 | 17 |
| 2003/10/30 | 467,000 | 470,000 | 453,000 | 453,000 | 28 |
| 2003/10/29 | 475,000 | 475,000 | 460,000 | 466,000 | 47 |
| 2003/10/28 | 445,000 | 457,000 | 445,000 | 457,000 | 43 |
| 2003/10/27 | 446,000 | 446,000 | 435,000 | 445,000 | 28 |
| 2003/10/24 | 455,000 | 455,000 | 440,000 | 445,000 | 23 |
| 2003/10/23 | 471,000 | 471,000 | 448,000 | 455,000 | 77 |
| 2003/10/22 | 475,000 | 475,000 | 444,000 | 471,000 | 191 |
| 2003/10/21 | 479,000 | 490,000 | 479,000 | 483,000 | 104 |
| 2003/10/20 | 439,000 | 449,000 | 439,000 | 444,000 | 31 |
| 2003/10/17 | 440,000 | 450,000 | 440,000 | 449,000 | 77 |
| 2003/10/16 | 432,000 | 435,000 | 430,000 | 435,000 | 64 |
| 2003/10/15 | 432,000 | 432,000 | 425,000 | 427,000 | 59 |
| 2003/10/14 | 421,000 | 422,000 | 418,000 | 422,000 | 51 |
| 2003/10/10 | 420,000 | 420,000 | 420,000 | 420,000 | 13 |
| 2003/10/09 | 413,000 | 418,000 | 413,000 | 418,000 | 4 |
| 2003/10/08 | 425,000 | 425,000 | 412,000 | 414,000 | 23 |
| 2003/10/07 | 430,000 | 430,000 | 423,000 | 425,000 | 16 |
| 2003/10/06 | 440,000 | 440,000 | 429,000 | 429,000 | 13 |
| 2003/10/03 | 445,000 | 447,000 | 440,000 | 440,000 | 10 |
| 2003/10/02 | 428,000 | 440,000 | 423,000 | 440,000 | 19 |
| 2003/10/01 | 422,000 | 423,000 | 421,000 | 423,000 | 12 |
| 2003/09/30 | 429,000 | 429,000 | 412,000 | 421,000 | 15 |
| 2003/09/29 | 429,000 | 430,000 | 421,000 | 430,000 | 12 |
| 2003/09/26 | 429,000 | 448,000 | 425,000 | 438,000 | 17 |
| 2003/09/25 | 469,000 | 469,000 | 459,000 | 459,000 | 29 |
| 2003/09/24 | 450,000 | 470,000 | 449,000 | 457,000 | 39 |
| 2003/09/22 | 425,000 | 448,000 | 425,000 | 430,000 | 39 |
| 2003/09/19 | 390,000 | 400,000 | 390,000 | 400,000 | 27 |
| 2003/09/18 | 379,000 | 385,000 | 375,000 | 385,000 | 28 |
| 2003/09/17 | 367,000 | 373,000 | 367,000 | 373,000 | 17 |
| 2003/09/16 | 365,000 | 368,000 | 363,000 | 365,000 | 20 |
| 2003/09/12 | 365,000 | 365,000 | 361,000 | 361,000 | 10 |
| 2003/09/11 | 360,000 | 364,000 | 360,000 | 361,000 | 8 |
| 2003/09/10 | 357,000 | 360,000 | 357,000 | 360,000 | 17 |
| 2003/09/09 | 356,000 | 357,000 | 356,000 | 357,000 | 19 |
| 2003/09/08 | 356,000 | 356,000 | 350,000 | 355,000 | 22 |
| 2003/09/05 | 357,000 | 357,000 | 355,000 | 355,000 | 3 |
| 2003/09/04 | 355,000 | 357,000 | 355,000 | 355,000 | 16 |
| 2003/09/03 | 355,000 | 356,000 | 354,000 | 355,000 | 12 |
| 2003/09/02 | 355,000 | 355,000 | 350,000 | 355,000 | 18 |
| 2003/09/01 | 355,000 | 356,000 | 350,000 | 356,000 | 22 |
| 2003/08/29 | 360,000 | 360,000 | 352,000 | 355,000 | 22 |
| 2003/08/28 | 360,000 | 360,000 | 348,000 | 360,000 | 33 |
| 2003/08/27 | 368,000 | 368,000 | 361,000 | 364,000 | 21 |
| 2003/08/26 | 350,000 | 369,000 | 340,000 | 369,000 | 57 |
| 2003/08/26 | 1 -> 2.00 分割 | ||||
| 2003/08/25 | 720,000 | 720,000 | 696,000 | 710,000 | 63 |
| 2003/08/22 | 695,000 | 724,000 | 695,000 | 715,000 | 54 |
| 2003/08/21 | 689,000 | 693,000 | 689,000 | 690,000 | 51 |
| 2003/08/20 | 690,000 | 690,000 | 685,000 | 686,000 | 120 |
| 2003/08/19 | 692,000 | 692,000 | 689,000 | 690,000 | 32 |
| 2003/08/18 | 690,000 | 694,000 | 690,000 | 690,000 | 44 |
| 2003/08/15 | 694,000 | 694,000 | 690,000 | 690,000 | 23 |
| 2003/08/14 | 691,000 | 695,000 | 691,000 | 692,000 | 11 |
| 2003/08/13 | 696,000 | 697,000 | 691,000 | 691,000 | 7 |
| 2003/08/12 | 695,000 | 695,000 | 694,000 | 694,000 | 3 |
| 2003/08/11 | 690,000 | 690,000 | 680,000 | 682,000 | 20 |
| 2003/08/08 | 692,000 | 697,000 | 690,000 | 690,000 | 17 |
| 2003/08/07 | 697,000 | 700,000 | 692,000 | 692,000 | 16 |
| 2003/08/06 | 693,000 | 697,000 | 692,000 | 697,000 | 14 |
| 2003/08/05 | 699,000 | 699,000 | 692,000 | 692,000 | 20 |
| 2003/08/04 | 700,000 | 700,000 | 695,000 | 699,000 | 4 |
| 2003/08/01 | 699,000 | 700,000 | 695,000 | 695,000 | 10 |
| 2003/07/31 | 701,000 | 701,000 | 699,000 | 700,000 | 15 |
| 2003/07/30 | 695,000 | 700,000 | 695,000 | 700,000 | 7 |
| 2003/07/29 | 701,000 | 701,000 | 695,000 | 695,000 | 8 |
| 2003/07/28 | 698,000 | 700,000 | 697,000 | 700,000 | 13 |
| 2003/07/25 | 695,000 | 699,000 | 692,000 | 692,000 | 15 |
| 2003/07/24 | 694,000 | 700,000 | 690,000 | 695,000 | 37 |
| 2003/07/23 | 680,000 | 695,000 | 679,000 | 685,000 | 15 |
| 2003/07/22 | 699,000 | 699,000 | 674,000 | 675,000 | 31 |
| 2003/07/18 | 730,000 | 730,000 | 702,000 | 710,000 | 17 |
| 2003/07/17 | 741,000 | 741,000 | 736,000 | 736,000 | 34 |
| 2003/07/16 | 742,000 | 750,000 | 741,000 | 742,000 | 54 |
| 2003/07/15 | 741,000 | 760,000 | 735,000 | 736,000 | 146 |
| 2003/07/14 | 580,000 | 610,000 | 577,000 | 610,000 | 12 |
| 2003/07/11 | 576,000 | 577,000 | 576,000 | 577,000 | 2 |
| 2003/07/10 | 580,000 | 580,000 | 577,000 | 580,000 | 5 |
| 2003/07/09 | 575,000 | 577,000 | 575,000 | 577,000 | 9 |
| 2003/07/08 | 577,000 | 578,000 | 573,000 | 575,000 | 10 |
| 2003/07/07 | 575,000 | 585,000 | 575,000 | 575,000 | 16 |
| 2003/07/04 | 587,000 | 590,000 | 575,000 | 580,000 | 24 |
| 2003/07/03 | 586,000 | 590,000 | 586,000 | 586,000 | 17 |
| 2003/07/02 | 575,000 | 585,000 | 570,000 | 585,000 | 21 |
| 2003/07/01 | 570,000 | 574,000 | 568,000 | 570,000 | 14 |
| 2003/06/30 | 568,000 | 568,000 | 565,000 | 568,000 | 9 |
| 2003/06/27 | 561,000 | 568,000 | 560,000 | 568,000 | 43 |
| 2003/06/26 | 566,000 | 566,000 | 561,000 | 561,000 | 10 |
| 2003/06/25 | 565,000 | 566,000 | 562,000 | 566,000 | 20 |
| 2003/06/24 | 557,000 | 565,000 | 557,000 | 561,000 | 26 |
| 2003/06/23 | 560,000 | 560,000 | 558,000 | 558,000 | 10 |
| 2003/06/20 | 558,000 | 558,000 | 557,000 | 558,000 | 5 |
| 2003/06/19 | 556,000 | 560,000 | 556,000 | 557,000 | 11 |
| 2003/06/18 | 565,000 | 565,000 | 552,000 | 556,000 | 10 |
| 2003/06/17 | 555,000 | 565,000 | 551,000 | 565,000 | 36 |
| 2003/06/16 | 553,000 | 553,000 | 548,000 | 550,000 | 23 |
| 2003/06/13 | 548,000 | 555,000 | 548,000 | 550,000 | 24 |
| 2003/06/12 | 559,000 | 559,000 | 540,000 | 547,000 | 35 |
| 2003/06/11 | 531,000 | 550,000 | 531,000 | 550,000 | 48 |
| 2003/06/10 | 533,000 | 533,000 | 529,000 | 529,000 | 7 |
| 2003/06/09 | 530,000 | 533,000 | 530,000 | 530,000 | 29 |
| 2003/06/06 | 525,000 | 529,000 | 525,000 | 529,000 | 29 |
| 2003/06/05 | 520,000 | 521,000 | 520,000 | 521,000 | 14 |
| 2003/06/04 | 512,000 | 525,000 | 512,000 | 520,000 | 21 |
| 2003/06/03 | 510,000 | 512,000 | 510,000 | 511,000 | 25 |
| 2003/06/02 | 509,000 | 509,000 | 507,000 | 507,000 | 5 |
| 2003/05/30 | 508,000 | 509,000 | 507,000 | 509,000 | 7 |
| 2003/05/29 | 506,000 | 509,000 | 506,000 | 509,000 | 8 |
| 2003/05/28 | 504,000 | 504,000 | 504,000 | 504,000 | 3 |
| 2003/05/27 | 505,000 | 505,000 | 501,000 | 504,000 | 6 |
| 2003/05/26 | 505,000 | 509,000 | 505,000 | 507,000 | 7 |
| 2003/05/23 | 500,000 | 509,000 | 500,000 | 507,000 | 10 |
| 2003/05/22 | 510,000 | 510,000 | 508,000 | 508,000 | 26 |
| 2003/05/21 | 505,000 | 507,000 | 505,000 | 506,000 | 10 |
| 2003/05/20 | 505,000 | 505,000 | 505,000 | 505,000 | 4 |
| 2003/05/19 | 508,000 | 508,000 | 503,000 | 504,000 | 14 |
| 2003/05/16 | 505,000 | 505,000 | 502,000 | 503,000 | 12 |
| 2003/05/15 | 503,000 | 510,000 | 502,000 | 502,000 | 8 |
| 2003/05/14 | 503,000 | 504,000 | 501,000 | 504,000 | 12 |
| 2003/05/13 | 503,000 | 507,000 | 502,000 | 504,000 | 10 |
| 2003/05/12 | 503,000 | 510,000 | 503,000 | 510,000 | 9 |
| 2003/05/09 | 510,000 | 521,000 | 510,000 | 510,000 | 76 |
| 2003/05/08 | 502,000 | 512,000 | 502,000 | 511,000 | 78 |
| 2003/05/07 | 495,000 | 512,000 | 492,000 | 512,000 | 85 |
| 2003/05/06 | 482,000 | 492,000 | 482,000 | 492,000 | 28 |
| 2003/05/02 | 475,000 | 482,000 | 475,000 | 482,000 | 45 |
| 2003/05/01 | 464,000 | 476,000 | 464,000 | 475,000 | 51 |
| 2003/04/30 | 453,000 | 465,000 | 453,000 | 460,000 | 5 |
| 2003/04/28 | 438,000 | 441,000 | 438,000 | 441,000 | 2 |
| 2003/04/25 | 445,000 | 445,000 | 430,000 | 435,000 | 19 |
| 2003/04/24 | 475,000 | 475,000 | 470,000 | 470,000 | 21 |
| 2003/04/23 | 461,000 | 477,000 | 461,000 | 475,000 | 22 |
| 2003/04/22 | 455,000 | 460,000 | 455,000 | 460,000 | 23 |
| 2003/04/21 | 431,000 | 445,000 | 431,000 | 445,000 | 8 |
| 2003/04/18 | 435,000 | 435,000 | 430,000 | 435,000 | 7 |
| 2003/04/17 | 434,000 | 435,000 | 434,000 | 435,000 | 3 |
| 2003/04/16 | 435,000 | 435,000 | 434,000 | 434,000 | 3 |
| 2003/04/15 | 425,000 | 435,000 | 425,000 | 433,000 | 8 |
| 2003/04/14 | 420,000 | 423,000 | 420,000 | 422,000 | 6 |
| 2003/04/11 | 425,000 | 425,000 | 420,000 | 420,000 | 2 |
| 2003/04/10 | 419,000 | 425,000 | 419,000 | 425,000 | 7 |
| 2003/04/09 | 411,000 | 411,000 | 411,000 | 411,000 | 1 |
| 2003/04/08 | 410,000 | 410,000 | 410,000 | 410,000 | 3 |
| 2003/04/07 | 413,000 | 413,000 | 413,000 | 413,000 | 2 |
| 2003/04/04 | 410,000 | 411,000 | 410,000 | 411,000 | 2 |
| 2003/04/03 | 408,000 | 408,000 | 408,000 | 408,000 | 1 |
| 2003/04/02 | 406,000 | 407,000 | 406,000 | 407,000 | 5 |
| 2003/04/01 | 410,000 | 410,000 | 407,000 | 410,000 | 7 |
| 2003/03/31 | 413,000 | 413,000 | 412,000 | 412,000 | 5 |
| 2003/03/28 | 410,000 | 412,000 | 410,000 | 412,000 | 3 |
| 2003/03/27 | 419,000 | 419,000 | 411,000 | 411,000 | 5 |
| 2003/03/26 | 419,000 | 419,000 | 419,000 | 419,000 | 1 |
| 2003/03/25 | 410,000 | 410,000 | 408,000 | 408,000 | 2 |
| 2003/03/24 | 430,000 | 430,000 | 429,000 | 429,000 | 5 |
| 2003/03/20 | 406,000 | 410,000 | 406,000 | 410,000 | 6 |
| 2003/03/19 | 407,000 | 407,000 | 406,000 | 407,000 | 4 |
| 2003/03/18 | 414,000 | 414,000 | 406,000 | 406,000 | 13 |
| 2003/03/17 | 420,000 | 420,000 | 414,000 | 414,000 | 4 |
| 2003/03/13 | 412,000 | 412,000 | 412,000 | 412,000 | 2 |
| 2003/03/12 | 420,000 | 420,000 | 410,000 | 411,000 | 13 |
| 2003/03/11 | 420,000 | 420,000 | 420,000 | 420,000 | 8 |
| 2003/03/10 | 430,000 | 430,000 | 420,000 | 420,000 | 9 |
| 2003/03/07 | 431,000 | 432,000 | 430,000 | 430,000 | 11 |
| 2003/03/06 | 430,000 | 430,000 | 430,000 | 430,000 | 2 |
| 2003/03/05 | 439,000 | 439,000 | 432,000 | 432,000 | 4 |
| 2003/03/04 | 434,000 | 434,000 | 433,000 | 434,000 | 3 |
| 2003/03/03 | 426,000 | 430,000 | 426,000 | 430,000 | 21 |
| 2003/02/28 | 449,000 | 449,000 | 431,000 | 431,000 | 4 |
| 2003/02/27 | 430,000 | 445,000 | 430,000 | 445,000 | 3 |
| 2003/02/26 | 448,000 | 448,000 | 430,000 | 430,000 | 3 |
| 2003/02/25 | 449,000 | 452,000 | 448,000 | 449,000 | 11 |
| 2003/02/24 | 471,000 | 471,000 | 466,000 | 471,000 | 25 |
| 2003/02/21 | 468,000 | 470,000 | 466,000 | 466,000 | 16 |
| 2003/02/20 | 468,000 | 468,000 | 467,000 | 467,000 | 9 |
| 2003/02/19 | 467,000 | 469,000 | 465,000 | 465,000 | 8 |
| 2003/02/18 | 460,000 | 465,000 | 460,000 | 465,000 | 16 |
| 2003/02/17 | 457,000 | 459,000 | 455,000 | 459,000 | 8 |
| 2003/02/14 | 454,000 | 456,000 | 453,000 | 456,000 | 10 |
| 2003/02/13 | 455,000 | 458,000 | 455,000 | 456,000 | 5 |
| 2003/02/12 | 460,000 | 460,000 | 458,000 | 459,000 | 5 |
| 2003/02/10 | 452,000 | 455,000 | 452,000 | 452,000 | 6 |
| 2003/02/07 | 452,000 | 452,000 | 450,000 | 450,000 | 5 |
| 2003/02/06 | 451,000 | 452,000 | 451,000 | 452,000 | 2 |
| 2003/02/05 | 442,000 | 443,000 | 442,000 | 443,000 | 2 |
| 2003/02/04 | 444,000 | 444,000 | 441,000 | 441,000 | 10 |
| 2003/02/03 | 446,000 | 446,000 | 445,000 | 445,000 | 4 |
| 2003/01/31 | 445,000 | 446,000 | 445,000 | 446,000 | 5 |
| 2003/01/30 | 446,000 | 448,000 | 442,000 | 442,000 | 11 |
| 2003/01/29 | 447,000 | 448,000 | 447,000 | 447,000 | 7 |
| 2003/01/28 | 443,000 | 450,000 | 443,000 | 444,000 | 6 |
| 2003/01/27 | 441,000 | 450,000 | 441,000 | 443,000 | 8 |
| 2003/01/24 | 440,000 | 440,000 | 440,000 | 440,000 | 5 |
| 2003/01/23 | 440,000 | 440,000 | 438,000 | 440,000 | 12 |
| 2003/01/22 | 449,000 | 449,000 | 440,000 | 440,000 | 14 |
| 2003/01/21 | 440,000 | 444,000 | 439,000 | 444,000 | 4 |
| 2003/01/20 | 446,000 | 446,000 | 436,000 | 436,000 | 6 |
| 2003/01/17 | 436,000 | 445,000 | 436,000 | 445,000 | 4 |
| 2003/01/16 | 437,000 | 440,000 | 437,000 | 440,000 | 2 |
| 2003/01/15 | 435,000 | 435,000 | 435,000 | 435,000 | 7 |
| 2003/01/14 | 434,000 | 435,000 | 434,000 | 435,000 | 2 |
| 2003/01/10 | 435,000 | 435,000 | 431,000 | 431,000 | 4 |
| 2003/01/09 | 435,000 | 435,000 | 427,000 | 427,000 | 5 |
| 2003/01/08 | 450,000 | 450,000 | 435,000 | 435,000 | 10 |
| 2003/01/07 | 440,000 | 450,000 | 437,000 | 450,000 | 14 |
| 2003/01/06 | 448,000 | 448,000 | 445,000 | 445,000 | 3 |