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 |
|---|---|---|---|---|---|
| 2005/12/30 | 200,000 | 200,000 | 198,000 | 198,000 | 380 |
| 2005/12/29 | 199,000 | 200,000 | 198,000 | 199,000 | 636 |
| 2005/12/28 | 198,000 | 199,000 | 196,000 | 197,000 | 716 |
| 2005/12/27 | 198,000 | 200,000 | 197,000 | 200,000 | 929 |
| 2005/12/26 | 198,000 | 200,000 | 197,000 | 198,000 | 1,316 |
| 2005/12/22 | 199,000 | 199,000 | 195,000 | 197,000 | 2,332 |
| 2005/12/21 | 205,000 | 205,000 | 202,000 | 205,000 | 481 |
| 2005/12/20 | 200,000 | 208,000 | 200,000 | 204,000 | 506 |
| 2005/12/19 | 197,000 | 203,000 | 196,000 | 199,000 | 631 |
| 2005/12/16 | 196,000 | 197,000 | 195,000 | 197,000 | 274 |
| 2005/12/15 | 197,000 | 197,000 | 195,000 | 196,000 | 201 |
| 2005/12/14 | 195,000 | 198,000 | 195,000 | 197,000 | 465 |
| 2005/12/13 | 200,000 | 200,000 | 193,000 | 193,000 | 608 |
| 2005/12/12 | 200,000 | 201,000 | 199,000 | 199,000 | 317 |
| 2005/12/09 | 200,000 | 201,000 | 200,000 | 201,000 | 268 |
| 2005/12/08 | 200,000 | 201,000 | 199,000 | 201,000 | 196 |
| 2005/12/07 | 204,000 | 204,000 | 201,000 | 201,000 | 196 |
| 2005/12/06 | 203,000 | 207,000 | 202,000 | 204,000 | 324 |
| 2005/12/05 | 207,000 | 209,000 | 206,000 | 209,000 | 116 |
| 2005/12/02 | 205,000 | 208,000 | 205,000 | 207,000 | 179 |
| 2005/12/01 | 203,000 | 204,000 | 202,000 | 204,000 | 121 |
| 2005/11/30 | 204,000 | 205,000 | 203,000 | 203,000 | 84 |
| 2005/11/29 | 204,000 | 205,000 | 202,000 | 204,000 | 136 |
| 2005/11/28 | 203,000 | 203,000 | 201,000 | 202,000 | 174 |
| 2005/11/25 | 202,000 | 203,000 | 196,000 | 199,000 | 406 |
| 2005/11/24 | 207,000 | 210,000 | 204,000 | 204,000 | 223 |
| 2005/11/22 | 208,000 | 209,000 | 207,000 | 209,000 | 91 |
| 2005/11/21 | 212,000 | 212,000 | 207,000 | 207,000 | 213 |
| 2005/11/18 | 211,000 | 214,000 | 210,000 | 214,000 | 151 |
| 2005/11/17 | 207,000 | 215,000 | 206,000 | 213,000 | 193 |
| 2005/11/16 | 210,000 | 210,000 | 205,000 | 207,000 | 185 |
| 2005/11/15 | 217,000 | 217,000 | 211,000 | 211,000 | 170 |
| 2005/11/14 | 217,000 | 219,000 | 216,000 | 217,000 | 292 |
| 2005/11/11 | 214,000 | 216,000 | 213,000 | 215,000 | 294 |
| 2005/11/10 | 215,000 | 215,000 | 212,000 | 214,000 | 186 |
| 2005/11/09 | 210,000 | 215,000 | 209,000 | 213,000 | 536 |
| 2005/11/08 | 210,000 | 211,000 | 208,000 | 210,000 | 387 |
| 2005/11/07 | 210,000 | 211,000 | 207,000 | 210,000 | 220 |
| 2005/11/04 | 210,000 | 211,000 | 206,000 | 210,000 | 536 |
| 2005/11/02 | 209,000 | 212,000 | 206,000 | 209,000 | 964 |
| 2005/11/01 | 207,000 | 209,000 | 206,000 | 209,000 | 155 |
| 2005/10/31 | 208,000 | 208,000 | 205,000 | 206,000 | 330 |
| 2005/10/28 | 205,000 | 206,000 | 202,000 | 205,000 | 735 |
| 2005/10/27 | 198,000 | 206,000 | 198,000 | 201,000 | 1,141 |
| 2005/10/26 | 196,000 | 196,000 | 193,000 | 195,000 | 205 |
| 2005/10/25 | 194,000 | 196,000 | 193,000 | 194,000 | 263 |
| 2005/10/24 | 193,000 | 195,000 | 191,000 | 194,000 | 279 |
| 2005/10/21 | 193,000 | 193,000 | 190,000 | 190,000 | 248 |
| 2005/10/20 | 190,000 | 192,000 | 189,000 | 192,000 | 346 |
| 2005/10/19 | 190,000 | 192,000 | 188,000 | 189,000 | 466 |
| 2005/10/18 | 189,000 | 189,000 | 187,000 | 188,000 | 187 |
| 2005/10/17 | 188,000 | 189,000 | 187,000 | 187,000 | 155 |
| 2005/10/14 | 188,000 | 189,000 | 186,000 | 187,000 | 244 |
| 2005/10/13 | 189,000 | 189,000 | 187,000 | 187,000 | 185 |
| 2005/10/12 | 186,000 | 189,000 | 185,000 | 189,000 | 312 |
| 2005/10/11 | 185,000 | 186,000 | 185,000 | 186,000 | 97 |
| 2005/10/07 | 186,000 | 186,000 | 184,000 | 184,000 | 158 |
| 2005/10/06 | 186,000 | 186,000 | 185,000 | 185,000 | 166 |
| 2005/10/05 | 187,000 | 187,000 | 186,000 | 186,000 | 148 |
| 2005/10/04 | 186,000 | 187,000 | 185,000 | 187,000 | 113 |
| 2005/10/03 | 185,000 | 187,000 | 185,000 | 187,000 | 118 |
| 2005/09/30 | 186,000 | 187,000 | 184,000 | 185,000 | 234 |
| 2005/09/29 | 185,000 | 186,000 | 184,000 | 186,000 | 294 |
| 2005/09/28 | 185,000 | 187,000 | 185,000 | 187,000 | 189 |
| 2005/09/27 | 187,000 | 187,000 | 185,000 | 186,000 | 186 |
| 2005/09/26 | 185,000 | 187,000 | 185,000 | 187,000 | 254 |
| 2005/09/22 | 188,000 | 189,000 | 185,000 | 185,000 | 367 |
| 2005/09/21 | 189,000 | 190,000 | 188,000 | 188,000 | 176 |
| 2005/09/20 | 190,000 | 190,000 | 188,000 | 189,000 | 203 |
| 2005/09/16 | 190,000 | 190,000 | 189,000 | 189,000 | 116 |
| 2005/09/15 | 188,000 | 190,000 | 188,000 | 190,000 | 79 |
| 2005/09/14 | 189,000 | 189,000 | 188,000 | 188,000 | 67 |
| 2005/09/13 | 190,000 | 190,000 | 188,000 | 190,000 | 113 |
| 2005/09/12 | 190,000 | 191,000 | 188,000 | 188,000 | 213 |
| 2005/09/09 | 190,000 | 190,000 | 188,000 | 190,000 | 277 |
| 2005/09/08 | 190,000 | 190,000 | 188,000 | 189,000 | 122 |
| 2005/09/07 | 191,000 | 191,000 | 190,000 | 190,000 | 77 |
| 2005/09/06 | 192,000 | 192,000 | 190,000 | 190,000 | 90 |
| 2005/09/05 | 191,000 | 192,000 | 190,000 | 191,000 | 81 |
| 2005/09/02 | 189,000 | 192,000 | 189,000 | 191,000 | 151 |
| 2005/09/01 | 186,000 | 190,000 | 185,000 | 189,000 | 223 |
| 2005/08/31 | 188,000 | 188,000 | 186,000 | 186,000 | 241 |
| 2005/08/30 | 191,000 | 191,000 | 189,000 | 189,000 | 183 |
| 2005/08/29 | 195,000 | 195,000 | 191,000 | 191,000 | 177 |
| 2005/08/26 | 194,000 | 195,000 | 193,000 | 195,000 | 404 |
| 2005/08/25 | 203,000 | 203,000 | 202,000 | 202,000 | 477 |
| 2005/08/24 | 203,000 | 204,000 | 202,000 | 204,000 | 276 |
| 2005/08/23 | 203,000 | 204,000 | 202,000 | 202,000 | 291 |
| 2005/08/22 | 203,000 | 203,000 | 202,000 | 203,000 | 129 |
| 2005/08/19 | 202,000 | 202,000 | 200,000 | 202,000 | 160 |
| 2005/08/18 | 202,000 | 202,000 | 200,000 | 200,000 | 126 |
| 2005/08/17 | 201,000 | 202,000 | 200,000 | 200,000 | 195 |
| 2005/08/16 | 202,000 | 202,000 | 200,000 | 201,000 | 156 |
| 2005/08/15 | 201,000 | 202,000 | 200,000 | 200,000 | 220 |
| 2005/08/12 | 201,000 | 202,000 | 200,000 | 200,000 | 195 |
| 2005/08/11 | 202,000 | 202,000 | 201,000 | 202,000 | 213 |
| 2005/08/10 | 201,000 | 203,000 | 201,000 | 202,000 | 278 |
| 2005/08/09 | 202,000 | 203,000 | 201,000 | 202,000 | 191 |
| 2005/08/08 | 198,000 | 199,000 | 191,000 | 199,000 | 390 |
| 2005/08/05 | 199,000 | 200,000 | 198,000 | 198,000 | 140 |
| 2005/08/04 | 199,000 | 200,000 | 196,000 | 199,000 | 302 |
| 2005/08/03 | 205,000 | 207,000 | 200,000 | 200,000 | 738 |
| 2005/08/02 | 215,000 | 217,000 | 206,000 | 207,000 | 677 |
| 2005/08/01 | 212,000 | 214,000 | 211,000 | 214,000 | 409 |
| 2005/07/29 | 210,000 | 211,000 | 210,000 | 210,000 | 197 |
| 2005/07/28 | 208,000 | 210,000 | 207,000 | 209,000 | 256 |
| 2005/07/27 | 207,000 | 209,000 | 206,000 | 207,000 | 262 |
| 2005/07/26 | 205,000 | 206,000 | 204,000 | 206,000 | 188 |
| 2005/07/25 | 203,000 | 205,000 | 203,000 | 204,000 | 147 |
| 2005/07/22 | 203,000 | 204,000 | 202,000 | 202,000 | 132 |
| 2005/07/21 | 204,000 | 205,000 | 202,000 | 203,000 | 289 |
| 2005/07/20 | 203,000 | 203,000 | 202,000 | 203,000 | 282 |
| 2005/07/19 | 199,000 | 203,000 | 199,000 | 201,000 | 376 |
| 2005/07/15 | 198,000 | 199,000 | 197,000 | 198,000 | 196 |
| 2005/07/14 | 199,000 | 199,000 | 197,000 | 197,000 | 190 |
| 2005/07/13 | 197,000 | 199,000 | 196,000 | 199,000 | 228 |
| 2005/07/12 | 197,000 | 198,000 | 196,000 | 196,000 | 205 |
| 2005/07/11 | 195,000 | 197,000 | 195,000 | 197,000 | 162 |
| 2005/07/08 | 195,000 | 196,000 | 195,000 | 195,000 | 148 |
| 2005/07/07 | 196,000 | 196,000 | 195,000 | 195,000 | 115 |
| 2005/07/06 | 195,000 | 197,000 | 195,000 | 195,000 | 205 |
| 2005/07/05 | 196,000 | 197,000 | 194,000 | 195,000 | 295 |
| 2005/07/04 | 193,000 | 197,000 | 193,000 | 196,000 | 403 |
| 2005/07/01 | 192,000 | 193,000 | 191,000 | 193,000 | 107 |
| 2005/06/30 | 192,000 | 193,000 | 191,000 | 191,000 | 84 |
| 2005/06/29 | 192,000 | 193,000 | 191,000 | 193,000 | 98 |
| 2005/06/28 | 190,000 | 192,000 | 190,000 | 192,000 | 138 |
| 2005/06/27 | 190,000 | 192,000 | 190,000 | 190,000 | 115 |
| 2005/06/24 | 190,000 | 192,000 | 190,000 | 192,000 | 204 |
| 2005/06/23 | 194,000 | 195,000 | 191,000 | 192,000 | 247 |
| 2005/06/22 | 194,000 | 195,000 | 193,000 | 194,000 | 266 |
| 2005/06/21 | 191,000 | 194,000 | 191,000 | 193,000 | 260 |
| 2005/06/20 | 189,000 | 193,000 | 189,000 | 191,000 | 422 |
| 2005/06/17 | 189,000 | 189,000 | 188,000 | 189,000 | 132 |
| 2005/06/16 | 188,000 | 189,000 | 187,000 | 188,000 | 135 |
| 2005/06/15 | 185,000 | 188,000 | 185,000 | 187,000 | 129 |
| 2005/06/14 | 186,000 | 188,000 | 185,000 | 185,000 | 130 |
| 2005/06/13 | 185,000 | 186,000 | 184,000 | 184,000 | 155 |
| 2005/06/10 | 180,000 | 186,000 | 180,000 | 186,000 | 503 |
| 2005/06/09 | 180,000 | 181,000 | 179,000 | 179,000 | 127 |
| 2005/06/08 | 181,000 | 181,000 | 179,000 | 179,000 | 122 |
| 2005/06/07 | 181,000 | 181,000 | 179,000 | 181,000 | 112 |
| 2005/06/06 | 180,000 | 181,000 | 179,000 | 181,000 | 110 |
| 2005/06/03 | 180,000 | 180,000 | 178,000 | 180,000 | 91 |
| 2005/06/02 | 180,000 | 181,000 | 179,000 | 180,000 | 215 |
| 2005/06/01 | 180,000 | 181,000 | 179,000 | 180,000 | 291 |
| 2005/05/31 | 181,000 | 182,000 | 180,000 | 181,000 | 111 |
| 2005/05/30 | 180,000 | 182,000 | 180,000 | 182,000 | 145 |
| 2005/05/27 | 178,000 | 179,000 | 177,000 | 179,000 | 198 |
| 2005/05/26 | 181,000 | 181,000 | 180,000 | 180,000 | 91 |
| 2005/05/25 | 181,000 | 181,000 | 180,000 | 181,000 | 126 |
| 2005/05/24 | 182,000 | 183,000 | 180,000 | 181,000 | 148 |
| 2005/05/23 | 182,000 | 182,000 | 180,000 | 182,000 | 90 |
| 2005/05/20 | 180,000 | 181,000 | 180,000 | 180,000 | 184 |
| 2005/05/19 | 183,000 | 183,000 | 181,000 | 181,000 | 99 |
| 2005/05/18 | 181,000 | 182,000 | 181,000 | 181,000 | 70 |
| 2005/05/17 | 185,000 | 185,000 | 180,000 | 180,000 | 198 |
| 2005/05/16 | 184,000 | 185,000 | 183,000 | 183,000 | 117 |
| 2005/05/13 | 184,000 | 184,000 | 183,000 | 183,000 | 113 |
| 2005/05/12 | 185,000 | 185,000 | 183,000 | 185,000 | 85 |
| 2005/05/11 | 185,000 | 185,000 | 183,000 | 184,000 | 119 |
| 2005/05/10 | 185,000 | 186,000 | 184,000 | 185,000 | 163 |
| 2005/05/09 | 183,000 | 185,000 | 183,000 | 184,000 | 153 |
| 2005/05/06 | 181,000 | 183,000 | 181,000 | 182,000 | 122 |
| 2005/05/02 | 181,000 | 181,000 | 180,000 | 180,000 | 156 |
| 2005/04/28 | 180,000 | 182,000 | 180,000 | 180,000 | 205 |
| 2005/04/27 | 182,000 | 182,000 | 180,000 | 181,000 | 207 |
| 2005/04/26 | 182,000 | 183,000 | 181,000 | 183,000 | 85 |
| 2005/04/25 | 182,000 | 182,000 | 180,000 | 181,000 | 184 |
| 2005/04/22 | 182,000 | 184,000 | 180,000 | 182,000 | 316 |
| 2005/04/21 | 181,000 | 185,000 | 181,000 | 183,000 | 241 |
| 2005/04/20 | 189,000 | 190,000 | 185,000 | 187,000 | 306 |
| 2005/04/19 | 188,000 | 190,000 | 188,000 | 188,000 | 59 |
| 2005/04/18 | 188,000 | 188,000 | 187,000 | 187,000 | 104 |
| 2005/04/15 | 190,000 | 191,000 | 189,000 | 191,000 | 93 |
| 2005/04/14 | 191,000 | 193,000 | 190,000 | 193,000 | 141 |
| 2005/04/13 | 191,000 | 193,000 | 191,000 | 193,000 | 61 |
| 2005/04/12 | 192,000 | 193,000 | 191,000 | 191,000 | 34 |
| 2005/04/11 | 194,000 | 195,000 | 193,000 | 194,000 | 84 |
| 2005/04/08 | 194,000 | 195,000 | 193,000 | 194,000 | 46 |
| 2005/04/07 | 192,000 | 195,000 | 191,000 | 195,000 | 138 |
| 2005/04/06 | 191,000 | 193,000 | 191,000 | 192,000 | 153 |
| 2005/04/05 | 190,000 | 191,000 | 190,000 | 191,000 | 75 |
| 2005/04/04 | 192,000 | 192,000 | 189,000 | 189,000 | 114 |
| 2005/04/01 | 190,000 | 194,000 | 190,000 | 194,000 | 91 |
| 2005/03/31 | 190,000 | 191,000 | 190,000 | 191,000 | 95 |
| 2005/03/30 | 189,000 | 190,000 | 189,000 | 190,000 | 75 |
| 2005/03/29 | 192,000 | 192,000 | 189,000 | 190,000 | 137 |
| 2005/03/28 | 194,000 | 195,000 | 192,000 | 192,000 | 75 |
| 2005/03/25 | 192,000 | 194,000 | 191,000 | 194,000 | 109 |
| 2005/03/24 | 192,000 | 194,000 | 191,000 | 192,000 | 176 |
| 2005/03/23 | 197,000 | 200,000 | 192,000 | 194,000 | 309 |
| 2005/03/22 | 199,000 | 204,000 | 196,000 | 198,000 | 543 |
| 2005/03/18 | 190,000 | 200,000 | 189,000 | 198,000 | 361 |
| 2005/03/17 | 190,000 | 190,000 | 187,000 | 190,000 | 104 |
| 2005/03/16 | 189,000 | 190,000 | 189,000 | 189,000 | 44 |
| 2005/03/15 | 189,000 | 190,000 | 188,000 | 189,000 | 56 |
| 2005/03/14 | 190,000 | 190,000 | 189,000 | 189,000 | 114 |
| 2005/03/11 | 190,000 | 190,000 | 188,000 | 188,000 | 173 |
| 2005/03/10 | 187,000 | 189,000 | 187,000 | 187,000 | 48 |
| 2005/03/09 | 188,000 | 188,000 | 187,000 | 187,000 | 43 |
| 2005/03/08 | 187,000 | 188,000 | 186,000 | 187,000 | 51 |
| 2005/03/07 | 188,000 | 189,000 | 186,000 | 187,000 | 111 |
| 2005/03/04 | 189,000 | 189,000 | 188,000 | 189,000 | 57 |
| 2005/03/03 | 190,000 | 190,000 | 189,000 | 189,000 | 59 |
| 2005/03/02 | 193,000 | 193,000 | 188,000 | 190,000 | 161 |
| 2005/03/01 | 190,000 | 192,000 | 189,000 | 191,000 | 178 |
| 2005/02/28 | 183,000 | 189,000 | 183,000 | 188,000 | 170 |
| 2005/02/25 | 185,000 | 186,000 | 184,000 | 185,000 | 138 |
| 2005/02/24 | 191,000 | 191,000 | 184,000 | 186,000 | 158 |
| 2005/02/23 | 187,000 | 189,000 | 182,000 | 187,000 | 345 |
| 2005/02/23 | 1 -> 2.00 分割 | ||||
| 2005/02/22 | 390,000 | 392,000 | 388,000 | 388,000 | 347 |
| 2005/02/21 | 386,000 | 389,000 | 385,000 | 388,000 | 141 |
| 2005/02/18 | 387,000 | 388,000 | 384,000 | 386,000 | 141 |
| 2005/02/17 | 389,000 | 389,000 | 386,000 | 387,000 | 123 |
| 2005/02/16 | 389,000 | 389,000 | 387,000 | 387,000 | 50 |
| 2005/02/15 | 390,000 | 390,000 | 386,000 | 387,000 | 94 |
| 2005/02/14 | 389,000 | 391,000 | 388,000 | 388,000 | 131 |
| 2005/02/10 | 389,000 | 390,000 | 386,000 | 386,000 | 77 |
| 2005/02/09 | 390,000 | 390,000 | 387,000 | 389,000 | 85 |
| 2005/02/08 | 392,000 | 392,000 | 382,000 | 388,000 | 133 |
| 2005/02/07 | 397,000 | 397,000 | 391,000 | 391,000 | 268 |
| 2005/02/04 | 413,000 | 413,000 | 382,000 | 388,000 | 1,541 |
| 2005/02/03 | 364,000 | 364,000 | 362,000 | 363,000 | 76 |
| 2005/02/02 | 363,000 | 364,000 | 362,000 | 364,000 | 76 |
| 2005/02/01 | 363,000 | 364,000 | 360,000 | 362,000 | 102 |
| 2005/01/31 | 364,000 | 365,000 | 363,000 | 363,000 | 82 |
| 2005/01/28 | 363,000 | 365,000 | 362,000 | 362,000 | 62 |
| 2005/01/27 | 367,000 | 367,000 | 363,000 | 363,000 | 55 |
| 2005/01/26 | 366,000 | 367,000 | 361,000 | 364,000 | 101 |
| 2005/01/25 | 363,000 | 370,000 | 363,000 | 365,000 | 58 |
| 2005/01/24 | 363,000 | 371,000 | 363,000 | 367,000 | 52 |
| 2005/01/21 | 363,000 | 367,000 | 363,000 | 366,000 | 37 |
| 2005/01/20 | 367,000 | 367,000 | 363,000 | 363,000 | 40 |
| 2005/01/19 | 367,000 | 370,000 | 365,000 | 365,000 | 53 |
| 2005/01/18 | 368,000 | 368,000 | 361,000 | 366,000 | 109 |
| 2005/01/17 | 376,000 | 377,000 | 366,000 | 371,000 | 77 |
| 2005/01/14 | 358,000 | 365,000 | 351,000 | 363,000 | 71 |
| 2005/01/13 | 371,000 | 371,000 | 365,000 | 366,000 | 65 |
| 2005/01/12 | 377,000 | 385,000 | 373,000 | 375,000 | 86 |
| 2005/01/11 | 363,000 | 370,000 | 363,000 | 370,000 | 104 |
| 2005/01/07 | 354,000 | 359,000 | 354,000 | 358,000 | 63 |
| 2005/01/06 | 351,000 | 358,000 | 351,000 | 354,000 | 148 |
| 2005/01/05 | 338,000 | 351,000 | 338,000 | 350,000 | 78 |
| 2005/01/04 | 334,000 | 337,000 | 334,000 | 336,000 | 31 |