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 |
|---|---|---|---|---|---|
| 2004/12/30 | 330,000 | 332,000 | 329,000 | 331,000 | 32 |
| 2004/12/29 | 327,000 | 328,000 | 323,000 | 325,000 | 34 |
| 2004/12/28 | 321,000 | 323,000 | 318,000 | 322,000 | 22 |
| 2004/12/27 | 321,000 | 321,000 | 317,000 | 318,000 | 103 |
| 2004/12/24 | 317,000 | 320,000 | 317,000 | 320,000 | 85 |
| 2004/12/22 | 315,000 | 317,000 | 315,000 | 315,000 | 81 |
| 2004/12/21 | 318,000 | 320,000 | 314,000 | 314,000 | 132 |
| 2004/12/20 | 314,000 | 321,000 | 314,000 | 317,000 | 57 |
| 2004/12/17 | 308,000 | 317,000 | 308,000 | 314,000 | 120 |
| 2004/12/16 | 312,000 | 317,000 | 308,000 | 309,000 | 151 |
| 2004/12/15 | 325,000 | 326,000 | 322,000 | 322,000 | 28 |
| 2004/12/14 | 335,000 | 335,000 | 324,000 | 330,000 | 55 |
| 2004/12/13 | 337,000 | 337,000 | 326,000 | 330,000 | 97 |
| 2004/12/10 | 337,000 | 340,000 | 337,000 | 340,000 | 60 |
| 2004/12/09 | 341,000 | 344,000 | 337,000 | 337,000 | 40 |
| 2004/12/08 | 340,000 | 343,000 | 340,000 | 340,000 | 37 |
| 2004/12/07 | 350,000 | 350,000 | 340,000 | 344,000 | 20 |
| 2004/12/06 | 352,000 | 353,000 | 340,000 | 346,000 | 50 |
| 2004/12/03 | 351,000 | 351,000 | 342,000 | 348,000 | 31 |
| 2004/12/02 | 350,000 | 354,000 | 341,000 | 341,000 | 29 |
| 2004/12/01 | 345,000 | 347,000 | 345,000 | 345,000 | 13 |
| 2004/11/30 | 354,000 | 354,000 | 345,000 | 345,000 | 31 |
| 2004/11/29 | 347,000 | 350,000 | 343,000 | 349,000 | 15 |
| 2004/11/26 | 340,000 | 349,000 | 339,000 | 339,000 | 50 |
| 2004/11/25 | 350,000 | 350,000 | 343,000 | 345,000 | 53 |
| 2004/11/24 | 351,000 | 365,000 | 351,000 | 353,000 | 65 |
| 2004/11/22 | 368,000 | 368,000 | 350,000 | 350,000 | 57 |
| 2004/11/19 | 369,000 | 372,000 | 366,000 | 367,000 | 28 |
| 2004/11/18 | 369,000 | 370,000 | 367,000 | 367,000 | 46 |
| 2004/11/17 | 370,000 | 373,000 | 369,000 | 369,000 | 43 |
| 2004/11/16 | 375,000 | 375,000 | 369,000 | 371,000 | 48 |
| 2004/11/15 | 357,000 | 365,000 | 355,000 | 365,000 | 75 |
| 2004/11/12 | 356,000 | 356,000 | 352,000 | 356,000 | 49 |
| 2004/11/11 | 358,000 | 358,000 | 353,000 | 355,000 | 35 |
| 2004/11/10 | 351,000 | 351,000 | 349,000 | 351,000 | 39 |
| 2004/11/09 | 350,000 | 350,000 | 345,000 | 346,000 | 40 |
| 2004/11/08 | 345,000 | 345,000 | 340,000 | 343,000 | 21 |
| 2004/11/05 | 340,000 | 345,000 | 338,000 | 340,000 | 63 |
| 2004/11/04 | 345,000 | 346,000 | 340,000 | 340,000 | 44 |
| 2004/11/02 | 339,000 | 345,000 | 338,000 | 345,000 | 66 |
| 2004/11/01 | 342,000 | 347,000 | 334,000 | 340,000 | 64 |
| 2004/10/29 | 325,000 | 335,000 | 324,000 | 332,000 | 55 |
| 2004/10/28 | 320,000 | 321,000 | 316,000 | 320,000 | 58 |
| 2004/10/27 | 317,000 | 321,000 | 315,000 | 316,000 | 96 |
| 2004/10/26 | 336,000 | 336,000 | 310,000 | 316,000 | 128 |
| 2004/10/25 | 340,000 | 341,000 | 333,000 | 336,000 | 78 |
| 2004/10/22 | 368,000 | 368,000 | 328,000 | 339,000 | 329 |
| 2004/10/21 | 371,000 | 375,000 | 370,000 | 375,000 | 23 |
| 2004/10/20 | 375,000 | 382,000 | 372,000 | 372,000 | 45 |
| 2004/10/19 | 388,000 | 388,000 | 371,000 | 375,000 | 93 |
| 2004/10/18 | 403,000 | 403,000 | 396,000 | 396,000 | 46 |
| 2004/10/15 | 407,000 | 407,000 | 401,000 | 401,000 | 16 |
| 2004/10/14 | 419,000 | 419,000 | 405,000 | 405,000 | 41 |
| 2004/10/13 | 418,000 | 418,000 | 416,000 | 417,000 | 14 |
| 2004/10/12 | 416,000 | 419,000 | 413,000 | 415,000 | 28 |
| 2004/10/08 | 422,000 | 422,000 | 413,000 | 413,000 | 32 |
| 2004/10/07 | 423,000 | 423,000 | 414,000 | 422,000 | 37 |
| 2004/10/06 | 428,000 | 429,000 | 422,000 | 423,000 | 22 |
| 2004/10/05 | 433,000 | 433,000 | 427,000 | 429,000 | 22 |
| 2004/10/04 | 427,000 | 429,000 | 422,000 | 422,000 | 41 |
| 2004/10/01 | 401,000 | 415,000 | 401,000 | 412,000 | 39 |
| 2004/09/30 | 410,000 | 410,000 | 398,000 | 399,000 | 46 |
| 2004/09/29 | 425,000 | 425,000 | 400,000 | 400,000 | 50 |
| 2004/09/28 | 425,000 | 426,000 | 423,000 | 425,000 | 27 |
| 2004/09/27 | 422,000 | 428,000 | 421,000 | 428,000 | 48 |
| 2004/09/24 | 447,000 | 447,000 | 437,000 | 437,000 | 24 |
| 2004/09/22 | 460,000 | 460,000 | 437,000 | 451,000 | 32 |
| 2004/09/21 | 467,000 | 467,000 | 450,000 | 455,000 | 24 |
| 2004/09/17 | 450,000 | 470,000 | 448,000 | 456,000 | 25 |
| 2004/09/16 | 460,000 | 460,000 | 441,000 | 441,000 | 31 |
| 2004/09/15 | 468,000 | 468,000 | 461,000 | 461,000 | 12 |
| 2004/09/14 | 468,000 | 474,000 | 465,000 | 468,000 | 44 |
| 2004/09/13 | 471,000 | 472,000 | 466,000 | 468,000 | 43 |
| 2004/09/10 | 483,000 | 483,000 | 470,000 | 471,000 | 71 |
| 2004/09/09 | 480,000 | 483,000 | 473,000 | 473,000 | 24 |
| 2004/09/08 | 478,000 | 481,000 | 478,000 | 481,000 | 11 |
| 2004/09/07 | 484,000 | 484,000 | 469,000 | 480,000 | 26 |
| 2004/09/06 | 473,000 | 480,000 | 473,000 | 479,000 | 43 |
| 2004/09/03 | 493,000 | 493,000 | 471,000 | 472,000 | 28 |
| 2004/09/02 | 498,000 | 498,000 | 486,000 | 493,000 | 34 |
| 2004/09/01 | 494,000 | 499,000 | 494,000 | 499,000 | 44 |
| 2004/08/31 | 495,000 | 495,000 | 493,000 | 493,000 | 113 |
| 2004/08/30 | 480,000 | 495,000 | 480,000 | 490,000 | 74 |
| 2004/08/27 | 464,000 | 473,000 | 464,000 | 469,000 | 49 |
| 2004/08/26 | 461,000 | 480,000 | 460,000 | 464,000 | 76 |
| 2004/08/26 | 1 -> 2.00 分割 | ||||
| 2004/08/25 | 911,000 | 940,000 | 910,000 | 927,000 | 86 |
| 2004/08/24 | 881,000 | 912,000 | 881,000 | 910,000 | 43 |
| 2004/08/23 | 867,000 | 880,000 | 867,000 | 880,000 | 22 |
| 2004/08/20 | 891,000 | 891,000 | 880,000 | 881,000 | 43 |
| 2004/08/19 | 895,000 | 900,000 | 890,000 | 890,000 | 22 |
| 2004/08/18 | 910,000 | 911,000 | 881,000 | 892,000 | 26 |
| 2004/08/17 | 938,000 | 938,000 | 924,000 | 924,000 | 17 |
| 2004/08/16 | 937,000 | 944,000 | 926,000 | 929,000 | 38 |
| 2004/08/13 | 939,000 | 949,000 | 931,000 | 938,000 | 19 |
| 2004/08/12 | 946,000 | 947,000 | 942,000 | 944,000 | 17 |
| 2004/08/11 | 946,000 | 959,000 | 946,000 | 946,000 | 32 |
| 2004/08/10 | 930,000 | 948,000 | 930,000 | 946,000 | 35 |
| 2004/08/09 | 963,000 | 963,000 | 938,000 | 940,000 | 31 |
| 2004/08/06 | 966,000 | 971,000 | 964,000 | 970,000 | 42 |
| 2004/08/05 | 956,000 | 976,000 | 955,000 | 975,000 | 41 |
| 2004/08/04 | 993,000 | 993,000 | 956,000 | 966,000 | 109 |
| 2004/08/03 | 1,020,000 | 1,020,000 | 956,000 | 983,000 | 208 |
| 2004/08/02 | 997,000 | 1,080,000 | 990,000 | 1,000,000 | 822 |
| 2004/07/30 | 987,000 | 1,010,000 | 983,000 | 1,000,000 | 868 |
| 2004/07/29 | 1,010,000 | 1,010,000 | 983,000 | 986,000 | 178 |
| 2004/07/28 | 987,000 | 1,020,000 | 982,000 | 993,000 | 216 |
| 2004/07/27 | 989,000 | 989,000 | 960,000 | 984,000 | 144 |
| 2004/07/26 | 980,000 | 990,000 | 975,000 | 990,000 | 103 |
| 2004/07/23 | 1,010,000 | 1,010,000 | 981,000 | 990,000 | 330 |
| 2004/07/22 | 980,000 | 1,010,000 | 980,000 | 994,000 | 346 |
| 2004/07/21 | 968,000 | 1,010,000 | 958,000 | 977,000 | 720 |
| 2004/07/20 | 949,000 | 949,000 | 916,000 | 938,000 | 110 |
| 2004/07/16 | 898,000 | 940,000 | 886,000 | 940,000 | 117 |
| 2004/07/15 | 907,000 | 908,000 | 880,000 | 895,000 | 75 |
| 2004/07/14 | 930,000 | 935,000 | 910,000 | 917,000 | 49 |
| 2004/07/13 | 898,000 | 928,000 | 898,000 | 928,000 | 43 |
| 2004/07/12 | 900,000 | 906,000 | 892,000 | 900,000 | 80 |
| 2004/07/09 | 900,000 | 902,000 | 898,000 | 898,000 | 92 |
| 2004/07/08 | 889,000 | 914,000 | 889,000 | 905,000 | 50 |
| 2004/07/07 | 866,000 | 893,000 | 866,000 | 892,000 | 64 |
| 2004/07/06 | 907,000 | 915,000 | 885,000 | 896,000 | 50 |
| 2004/07/05 | 910,000 | 918,000 | 903,000 | 908,000 | 32 |
| 2004/07/02 | 907,000 | 926,000 | 904,000 | 920,000 | 38 |
| 2004/07/01 | 925,000 | 935,000 | 923,000 | 934,000 | 43 |
| 2004/06/30 | 934,000 | 935,000 | 919,000 | 935,000 | 65 |
| 2004/06/29 | 903,000 | 929,000 | 903,000 | 921,000 | 76 |
| 2004/06/28 | 880,000 | 910,000 | 880,000 | 900,000 | 73 |
| 2004/06/25 | 863,000 | 881,000 | 863,000 | 874,000 | 71 |
| 2004/06/24 | 854,000 | 863,000 | 840,000 | 863,000 | 46 |
| 2004/06/23 | 856,000 | 863,000 | 855,000 | 855,000 | 31 |
| 2004/06/22 | 875,000 | 875,000 | 860,000 | 863,000 | 22 |
| 2004/06/21 | 863,000 | 876,000 | 857,000 | 871,000 | 46 |
| 2004/06/18 | 841,000 | 859,000 | 821,000 | 859,000 | 54 |
| 2004/06/17 | 855,000 | 856,000 | 851,000 | 851,000 | 37 |
| 2004/06/16 | 879,000 | 879,000 | 865,000 | 873,000 | 53 |
| 2004/06/15 | 844,000 | 864,000 | 837,000 | 864,000 | 55 |
| 2004/06/14 | 818,000 | 835,000 | 814,000 | 827,000 | 40 |
| 2004/06/11 | 783,000 | 800,000 | 781,000 | 799,000 | 37 |
| 2004/06/10 | 771,000 | 775,000 | 770,000 | 774,000 | 9 |
| 2004/06/09 | 775,000 | 777,000 | 760,000 | 770,000 | 33 |
| 2004/06/08 | 780,000 | 790,000 | 772,000 | 772,000 | 28 |
| 2004/06/07 | 774,000 | 774,000 | 769,000 | 772,000 | 18 |
| 2004/06/04 | 770,000 | 774,000 | 766,000 | 771,000 | 12 |
| 2004/06/03 | 780,000 | 780,000 | 769,000 | 777,000 | 20 |
| 2004/06/02 | 773,000 | 778,000 | 773,000 | 778,000 | 14 |
| 2004/06/01 | 761,000 | 775,000 | 761,000 | 770,000 | 24 |
| 2004/05/31 | 770,000 | 770,000 | 762,000 | 763,000 | 15 |
| 2004/05/28 | 756,000 | 769,000 | 756,000 | 761,000 | 11 |
| 2004/05/27 | 780,000 | 780,000 | 753,000 | 753,000 | 26 |
| 2004/05/26 | 758,000 | 779,000 | 758,000 | 779,000 | 27 |
| 2004/05/25 | 752,000 | 757,000 | 746,000 | 749,000 | 29 |
| 2004/05/24 | 747,000 | 764,000 | 745,000 | 745,000 | 14 |
| 2004/05/21 | 750,000 | 750,000 | 741,000 | 750,000 | 17 |
| 2004/05/20 | 761,000 | 761,000 | 746,000 | 748,000 | 29 |
| 2004/05/19 | 698,000 | 755,000 | 697,000 | 741,000 | 64 |
| 2004/05/18 | 600,000 | 698,000 | 600,000 | 698,000 | 67 |
| 2004/05/17 | 633,000 | 652,000 | 631,000 | 640,000 | 157 |
| 2004/05/14 | 749,000 | 750,000 | 720,000 | 721,000 | 56 |
| 2004/05/13 | 785,000 | 785,000 | 754,000 | 754,000 | 33 |
| 2004/05/12 | 745,000 | 775,000 | 745,000 | 775,000 | 93 |
| 2004/05/11 | 743,000 | 770,000 | 743,000 | 750,000 | 51 |
| 2004/05/10 | 823,000 | 823,000 | 763,000 | 773,000 | 98 |
| 2004/05/07 | 889,000 | 889,000 | 861,000 | 863,000 | 92 |
| 2004/05/06 | 849,000 | 889,000 | 839,000 | 880,000 | 189 |
| 2004/04/30 | 791,000 | 791,000 | 783,000 | 789,000 | 113 |
| 2004/04/28 | 792,000 | 792,000 | 784,000 | 789,000 | 47 |
| 2004/04/27 | 786,000 | 794,000 | 782,000 | 783,000 | 70 |
| 2004/04/26 | 770,000 | 778,000 | 768,000 | 777,000 | 123 |
| 2004/04/23 | 779,000 | 783,000 | 775,000 | 780,000 | 96 |
| 2004/04/22 | 780,000 | 788,000 | 778,000 | 783,000 | 45 |
| 2004/04/21 | 786,000 | 790,000 | 777,000 | 780,000 | 133 |
| 2004/04/20 | 785,000 | 810,000 | 785,000 | 796,000 | 421 |
| 2004/04/19 | 900,000 | 900,000 | 850,000 | 885,000 | 102 |
| 2004/04/16 | 879,000 | 879,000 | 831,000 | 856,000 | 79 |
| 2004/04/15 | 911,000 | 950,000 | 820,000 | 869,000 | 210 |
| 2004/04/14 | 788,000 | 860,000 | 780,000 | 860,000 | 159 |
| 2004/04/13 | 761,000 | 801,000 | 745,000 | 760,000 | 197 |
| 2004/04/12 | 703,000 | 734,000 | 703,000 | 721,000 | 158 |
| 2004/04/09 | 671,000 | 690,000 | 671,000 | 690,000 | 103 |
| 2004/04/08 | 671,000 | 699,000 | 670,000 | 695,000 | 125 |
| 2004/04/07 | 661,000 | 683,000 | 660,000 | 681,000 | 76 |
| 2004/04/06 | 680,000 | 682,000 | 662,000 | 667,000 | 119 |
| 2004/04/05 | 689,000 | 689,000 | 678,000 | 685,000 | 144 |
| 2004/04/02 | 664,000 | 678,000 | 659,000 | 678,000 | 178 |
| 2004/04/01 | 612,000 | 685,000 | 610,000 | 647,000 | 234 |
| 2004/03/31 | 593,000 | 609,000 | 580,000 | 609,000 | 126 |
| 2004/03/30 | 599,000 | 599,000 | 586,000 | 593,000 | 71 |
| 2004/03/29 | 600,000 | 600,000 | 594,000 | 595,000 | 74 |
| 2004/03/26 | 593,000 | 600,000 | 593,000 | 600,000 | 71 |
| 2004/03/25 | 603,000 | 615,000 | 593,000 | 603,000 | 133 |
| 2004/03/24 | 595,000 | 625,000 | 586,000 | 600,000 | 233 |
| 2004/03/23 | 553,000 | 575,000 | 551,000 | 575,000 | 128 |
| 2004/03/22 | 552,000 | 562,000 | 548,000 | 560,000 | 108 |
| 2004/03/19 | 552,000 | 554,000 | 546,000 | 553,000 | 89 |
| 2004/03/18 | 570,000 | 571,000 | 560,000 | 560,000 | 159 |
| 2004/03/17 | 584,000 | 592,000 | 565,000 | 571,000 | 216 |
| 2004/03/16 | 600,000 | 602,000 | 571,000 | 578,000 | 371 |
| 2004/03/15 | 519,000 | 545,000 | 518,000 | 545,000 | 325 |
| 2004/03/12 | 495,000 | 515,000 | 495,000 | 503,000 | 147 |
| 2004/03/11 | 499,000 | 499,000 | 495,000 | 496,000 | 52 |
| 2004/03/10 | 500,000 | 500,000 | 495,000 | 500,000 | 30 |
| 2004/03/09 | 499,000 | 500,000 | 493,000 | 500,000 | 12 |
| 2004/03/08 | 503,000 | 503,000 | 499,000 | 499,000 | 37 |
| 2004/03/05 | 498,000 | 503,000 | 498,000 | 503,000 | 28 |
| 2004/03/04 | 500,000 | 507,000 | 497,000 | 505,000 | 139 |
| 2004/03/03 | 496,000 | 500,000 | 496,000 | 500,000 | 31 |
| 2004/03/02 | 478,000 | 501,000 | 478,000 | 493,000 | 58 |
| 2004/03/01 | 480,000 | 481,000 | 478,000 | 478,000 | 32 |
| 2004/02/27 | 475,000 | 482,000 | 475,000 | 480,000 | 26 |
| 2004/02/26 | 480,000 | 480,000 | 472,000 | 475,000 | 17 |
| 2004/02/25 | 485,000 | 485,000 | 480,000 | 481,000 | 25 |
| 2004/02/24 | 500,000 | 500,000 | 480,000 | 485,000 | 35 |
| 2004/02/23 | 503,000 | 504,000 | 500,000 | 501,000 | 41 |
| 2004/02/20 | 503,000 | 503,000 | 500,000 | 502,000 | 48 |
| 2004/02/19 | 504,000 | 505,000 | 501,000 | 502,000 | 55 |
| 2004/02/18 | 502,000 | 505,000 | 500,000 | 503,000 | 96 |
| 2004/02/17 | 500,000 | 502,000 | 500,000 | 502,000 | 34 |
| 2004/02/16 | 502,000 | 502,000 | 498,000 | 500,000 | 35 |
| 2004/02/13 | 502,000 | 503,000 | 497,000 | 498,000 | 43 |
| 2004/02/12 | 497,000 | 502,000 | 493,000 | 502,000 | 44 |
| 2004/02/10 | 490,000 | 498,000 | 490,000 | 495,000 | 22 |
| 2004/02/09 | 490,000 | 490,000 | 487,000 | 487,000 | 28 |
| 2004/02/06 | 495,000 | 495,000 | 487,000 | 487,000 | 44 |
| 2004/02/05 | 497,000 | 502,000 | 497,000 | 500,000 | 13 |
| 2004/02/04 | 501,000 | 501,000 | 500,000 | 500,000 | 7 |
| 2004/02/03 | 512,000 | 512,000 | 500,000 | 500,000 | 32 |
| 2004/02/02 | 510,000 | 515,000 | 510,000 | 513,000 | 21 |
| 2004/01/30 | 518,000 | 520,000 | 512,000 | 512,000 | 16 |
| 2004/01/29 | 516,000 | 520,000 | 515,000 | 516,000 | 41 |
| 2004/01/28 | 510,000 | 515,000 | 505,000 | 515,000 | 38 |
| 2004/01/27 | 500,000 | 502,000 | 500,000 | 501,000 | 31 |
| 2004/01/26 | 495,000 | 496,000 | 495,000 | 495,000 | 7 |
| 2004/01/23 | 506,000 | 506,000 | 499,000 | 499,000 | 15 |
| 2004/01/22 | 500,000 | 508,000 | 495,000 | 503,000 | 36 |
| 2004/01/21 | 488,000 | 500,000 | 480,000 | 496,000 | 42 |
| 2004/01/20 | 500,000 | 503,000 | 490,000 | 499,000 | 15 |
| 2004/01/19 | 504,000 | 505,000 | 495,000 | 503,000 | 35 |
| 2004/01/16 | 495,000 | 500,000 | 493,000 | 499,000 | 34 |
| 2004/01/15 | 487,000 | 500,000 | 487,000 | 493,000 | 15 |
| 2004/01/14 | 485,000 | 489,000 | 482,000 | 485,000 | 9 |
| 2004/01/13 | 508,000 | 508,000 | 490,000 | 495,000 | 53 |
| 2004/01/09 | 463,000 | 485,000 | 463,000 | 485,000 | 41 |
| 2004/01/08 | 457,000 | 464,000 | 455,000 | 463,000 | 25 |
| 2004/01/07 | 455,000 | 455,000 | 451,000 | 452,000 | 11 |
| 2004/01/06 | 465,000 | 465,000 | 455,000 | 455,000 | 17 |
| 2004/01/05 | 450,000 | 455,000 | 450,000 | 455,000 | 3 |