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 |
|---|---|---|---|---|---|
| 2008/12/30 | 83,500 | 84,000 | 83,100 | 83,900 | 51 |
| 2008/12/29 | 81,200 | 82,500 | 81,200 | 82,500 | 40 |
| 2008/12/26 | 82,200 | 82,200 | 81,000 | 81,200 | 29 |
| 2008/12/25 | 82,000 | 82,000 | 80,600 | 81,200 | 4 |
| 2008/12/24 | 83,000 | 83,400 | 81,400 | 82,000 | 40 |
| 2008/12/22 | 84,100 | 84,500 | 82,400 | 83,000 | 89 |
| 2008/12/19 | 81,100 | 82,000 | 80,100 | 81,400 | 86 |
| 2008/12/18 | 81,900 | 82,600 | 81,200 | 81,200 | 38 |
| 2008/12/17 | 82,900 | 82,900 | 80,500 | 80,900 | 29 |
| 2008/12/16 | 83,900 | 83,900 | 80,100 | 83,000 | 53 |
| 2008/12/15 | 84,900 | 85,000 | 81,700 | 84,900 | 115 |
| 2008/12/12 | 87,600 | 87,700 | 79,000 | 79,000 | 297 |
| 2008/12/11 | 73,800 | 77,700 | 73,700 | 77,700 | 95 |
| 2008/12/10 | 72,600 | 74,800 | 72,600 | 73,700 | 50 |
| 2008/12/09 | 72,700 | 74,500 | 72,700 | 74,500 | 76 |
| 2008/12/08 | 72,500 | 75,000 | 72,500 | 72,700 | 67 |
| 2008/12/05 | 74,900 | 74,900 | 72,500 | 72,500 | 48 |
| 2008/12/04 | 72,900 | 74,600 | 72,400 | 72,400 | 53 |
| 2008/12/03 | 74,800 | 74,900 | 72,400 | 74,900 | 54 |
| 2008/12/02 | 70,100 | 74,900 | 67,800 | 74,900 | 63 |
| 2008/12/01 | 73,000 | 73,000 | 70,500 | 70,800 | 42 |
| 2008/11/28 | 73,500 | 73,500 | 73,100 | 73,400 | 68 |
| 2008/11/27 | 70,100 | 72,000 | 70,000 | 71,500 | 66 |
| 2008/11/26 | 66,200 | 69,900 | 66,200 | 69,600 | 45 |
| 2008/11/25 | 71,000 | 73,300 | 69,800 | 69,800 | 50 |
| 2008/11/21 | 72,100 | 73,100 | 64,100 | 69,700 | 155 |
| 2008/11/20 | 74,000 | 77,000 | 74,000 | 74,100 | 27 |
| 2008/11/19 | 79,000 | 79,000 | 77,100 | 79,000 | 69 |
| 2008/11/18 | 73,100 | 79,000 | 72,300 | 77,100 | 52 |
| 2008/11/17 | 74,100 | 77,000 | 74,100 | 75,000 | 26 |
| 2008/11/14 | 74,100 | 76,600 | 74,100 | 74,400 | 22 |
| 2008/11/13 | 74,100 | 76,200 | 71,700 | 73,800 | 90 |
| 2008/11/12 | 80,200 | 82,700 | 73,500 | 76,800 | 130 |
| 2008/11/11 | 83,700 | 83,700 | 81,000 | 81,500 | 65 |
| 2008/11/10 | 84,800 | 84,800 | 82,700 | 84,000 | 91 |
| 2008/11/07 | 81,900 | 83,700 | 77,900 | 83,400 | 119 |
| 2008/11/06 | 82,000 | 84,100 | 81,000 | 83,100 | 85 |
| 2008/11/05 | 84,900 | 86,200 | 84,600 | 84,900 | 110 |
| 2008/11/04 | 81,900 | 84,100 | 80,600 | 81,900 | 96 |
| 2008/10/31 | 80,000 | 80,100 | 79,100 | 80,100 | 140 |
| 2008/10/30 | 67,000 | 72,000 | 67,000 | 70,000 | 114 |
| 2008/10/29 | 65,000 | 67,000 | 63,200 | 67,000 | 84 |
| 2008/10/28 | 62,100 | 62,100 | 56,900 | 62,000 | 48 |
| 2008/10/27 | 62,900 | 62,900 | 60,900 | 61,900 | 62 |
| 2008/10/24 | 70,800 | 70,800 | 65,900 | 65,900 | 51 |
| 2008/10/23 | 68,900 | 69,600 | 66,500 | 69,500 | 79 |
| 2008/10/22 | 73,400 | 73,400 | 69,800 | 69,900 | 89 |
| 2008/10/21 | 70,300 | 71,800 | 69,600 | 71,200 | 89 |
| 2008/10/20 | 63,000 | 67,400 | 62,500 | 67,100 | 210 |
| 2008/10/16 | 57,500 | 57,500 | 57,500 | 57,500 | 53 |
| 2008/10/15 | 50,000 | 52,500 | 50,000 | 52,500 | 113 |
| 2008/10/14 | 49,500 | 49,500 | 49,100 | 49,500 | 133 |
| 2008/10/10 | 45,600 | 45,700 | 45,500 | 45,500 | 118 |
| 2008/10/09 | 49,500 | 50,400 | 49,500 | 49,500 | 159 |
| 2008/10/08 | 57,500 | 58,000 | 54,500 | 54,500 | 76 |
| 2008/10/07 | 59,500 | 60,500 | 59,500 | 59,500 | 101 |
| 2008/10/06 | 71,400 | 71,400 | 64,500 | 64,500 | 63 |
| 2008/10/03 | 74,200 | 74,300 | 71,800 | 72,200 | 41 |
| 2008/10/02 | 76,500 | 78,000 | 74,100 | 75,200 | 64 |
| 2008/10/01 | 78,000 | 78,000 | 76,000 | 76,100 | 57 |
| 2008/09/30 | 78,800 | 78,800 | 76,500 | 77,200 | 89 |
| 2008/09/29 | 78,100 | 79,000 | 76,000 | 77,900 | 152 |
| 2008/09/26 | 82,600 | 84,800 | 78,800 | 80,900 | 184 |
| 2008/09/25 | 83,800 | 83,800 | 80,200 | 82,600 | 99 |
| 2008/09/24 | 87,000 | 87,000 | 84,000 | 84,300 | 62 |
| 2008/09/22 | 91,000 | 91,000 | 88,100 | 88,600 | 49 |
| 2008/09/19 | 88,000 | 88,900 | 85,600 | 88,800 | 115 |
| 2008/09/18 | 78,700 | 88,800 | 77,600 | 88,800 | 117 |
| 2008/09/17 | 78,500 | 79,500 | 78,400 | 79,300 | 48 |
| 2008/09/16 | 76,300 | 80,000 | 76,300 | 79,100 | 129 |
| 2008/09/12 | 85,600 | 87,100 | 84,900 | 86,100 | 114 |
| 2008/09/11 | 87,300 | 88,000 | 84,700 | 87,700 | 106 |
| 2008/09/10 | 84,900 | 89,900 | 83,800 | 89,700 | 107 |
| 2008/09/09 | 86,000 | 86,100 | 83,800 | 85,700 | 68 |
| 2008/09/08 | 82,000 | 86,500 | 82,000 | 86,400 | 80 |
| 2008/09/05 | 80,400 | 85,000 | 77,000 | 85,000 | 124 |
| 2008/09/04 | 86,000 | 86,800 | 84,700 | 85,400 | 77 |
| 2008/09/03 | 86,500 | 87,500 | 85,000 | 86,100 | 73 |
| 2008/09/02 | 86,200 | 88,000 | 86,200 | 86,500 | 63 |
| 2008/09/01 | 87,000 | 88,000 | 86,200 | 86,200 | 66 |
| 2008/08/29 | 88,600 | 88,900 | 86,000 | 87,300 | 138 |
| 2008/08/28 | 89,900 | 89,900 | 85,400 | 85,600 | 150 |
| 2008/08/27 | 92,000 | 92,200 | 89,200 | 90,400 | 114 |
| 2008/08/26 | 92,200 | 94,900 | 91,300 | 94,900 | 139 |
| 2008/08/25 | 100,600 | 101,800 | 100,600 | 101,400 | 190 |
| 2008/08/22 | 100,500 | 100,900 | 100,000 | 100,700 | 76 |
| 2008/08/21 | 99,900 | 100,100 | 99,500 | 99,500 | 81 |
| 2008/08/20 | 99,900 | 100,000 | 99,500 | 100,000 | 62 |
| 2008/08/19 | 100,500 | 100,500 | 99,600 | 100,300 | 111 |
| 2008/08/18 | 100,300 | 104,000 | 100,000 | 100,500 | 84 |
| 2008/08/15 | 102,500 | 102,500 | 99,600 | 101,000 | 99 |
| 2008/08/14 | 105,100 | 105,400 | 103,000 | 103,600 | 84 |
| 2008/08/13 | 110,100 | 110,100 | 106,000 | 107,100 | 67 |
| 2008/08/12 | 111,300 | 112,400 | 110,500 | 111,900 | 31 |
| 2008/08/11 | 112,000 | 112,800 | 111,300 | 111,300 | 41 |
| 2008/08/08 | 111,800 | 112,800 | 110,500 | 112,000 | 27 |
| 2008/08/07 | 114,300 | 114,300 | 110,700 | 112,800 | 35 |
| 2008/08/06 | 113,600 | 114,500 | 111,700 | 111,700 | 66 |
| 2008/08/05 | 113,800 | 114,000 | 113,600 | 113,800 | 51 |
| 2008/08/04 | 112,900 | 113,500 | 112,100 | 113,200 | 51 |
| 2008/08/01 | 112,500 | 112,600 | 110,900 | 112,600 | 55 |
| 2008/07/31 | 112,600 | 112,600 | 109,200 | 112,200 | 82 |
| 2008/07/30 | 109,100 | 110,700 | 108,600 | 108,600 | 70 |
| 2008/07/29 | 110,100 | 112,600 | 108,500 | 108,900 | 55 |
| 2008/07/28 | 111,500 | 111,600 | 110,100 | 110,600 | 67 |
| 2008/07/25 | 113,300 | 113,900 | 110,300 | 110,300 | 43 |
| 2008/07/24 | 111,500 | 113,400 | 110,100 | 113,400 | 82 |
| 2008/07/23 | 110,000 | 112,000 | 109,500 | 109,500 | 62 |
| 2008/07/22 | 109,000 | 110,000 | 108,000 | 110,000 | 75 |
| 2008/07/18 | 106,000 | 109,000 | 106,000 | 108,000 | 63 |
| 2008/07/17 | 108,000 | 108,000 | 105,000 | 105,000 | 40 |
| 2008/07/16 | 107,000 | 109,000 | 105,000 | 109,000 | 39 |
| 2008/07/15 | 107,000 | 108,000 | 105,000 | 108,000 | 35 |
| 2008/07/14 | 106,000 | 107,000 | 103,000 | 107,000 | 109 |
| 2008/07/11 | 108,000 | 109,000 | 106,000 | 106,000 | 88 |
| 2008/07/10 | 109,000 | 110,000 | 109,000 | 109,000 | 19 |
| 2008/07/09 | 111,000 | 111,000 | 109,000 | 109,000 | 32 |
| 2008/07/08 | 109,000 | 111,000 | 109,000 | 111,000 | 34 |
| 2008/07/07 | 110,000 | 111,000 | 109,000 | 109,000 | 56 |
| 2008/07/04 | 114,000 | 114,000 | 109,000 | 112,000 | 137 |
| 2008/07/03 | 112,000 | 114,000 | 111,000 | 114,000 | 43 |
| 2008/07/02 | 113,000 | 113,000 | 111,000 | 113,000 | 73 |
| 2008/07/01 | 112,000 | 114,000 | 112,000 | 114,000 | 27 |
| 2008/06/30 | 113,000 | 114,000 | 112,000 | 112,000 | 63 |
| 2008/06/27 | 108,000 | 111,000 | 107,000 | 111,000 | 94 |
| 2008/06/26 | 109,000 | 113,000 | 109,000 | 109,000 | 58 |
| 2008/06/25 | 110,000 | 112,000 | 108,000 | 108,000 | 81 |
| 2008/06/24 | 111,000 | 113,000 | 111,000 | 112,000 | 14 |
| 2008/06/23 | 112,000 | 113,000 | 110,000 | 111,000 | 55 |
| 2008/06/20 | 112,000 | 113,000 | 108,000 | 109,000 | 66 |
| 2008/06/19 | 112,000 | 113,000 | 110,000 | 110,000 | 39 |
| 2008/06/18 | 114,000 | 115,000 | 111,000 | 111,000 | 122 |
| 2008/06/17 | 113,000 | 116,000 | 113,000 | 115,000 | 37 |
| 2008/06/16 | 111,000 | 114,000 | 111,000 | 114,000 | 63 |
| 2008/06/13 | 112,000 | 112,000 | 109,000 | 111,000 | 151 |
| 2008/06/12 | 117,000 | 117,000 | 110,000 | 116,000 | 210 |
| 2008/06/11 | 110,000 | 110,000 | 107,000 | 107,000 | 68 |
| 2008/06/10 | 110,000 | 112,000 | 109,000 | 110,000 | 54 |
| 2008/06/09 | 112,000 | 112,000 | 108,000 | 108,000 | 208 |
| 2008/06/06 | 116,000 | 117,000 | 114,000 | 114,000 | 73 |
| 2008/06/05 | 115,000 | 116,000 | 115,000 | 115,000 | 65 |
| 2008/06/04 | 116,000 | 116,000 | 115,000 | 116,000 | 68 |
| 2008/06/03 | 118,000 | 119,000 | 116,000 | 116,000 | 42 |
| 2008/06/02 | 117,000 | 120,000 | 117,000 | 119,000 | 34 |
| 2008/05/30 | 120,000 | 120,000 | 119,000 | 119,000 | 43 |
| 2008/05/29 | 117,000 | 120,000 | 116,000 | 120,000 | 48 |
| 2008/05/28 | 118,000 | 119,000 | 113,000 | 113,000 | 69 |
| 2008/05/27 | 119,000 | 120,000 | 118,000 | 120,000 | 24 |
| 2008/05/26 | 119,000 | 121,000 | 116,000 | 119,000 | 68 |
| 2008/05/23 | 121,000 | 121,000 | 119,000 | 121,000 | 53 |
| 2008/05/22 | 123,000 | 123,000 | 120,000 | 121,000 | 60 |
| 2008/05/21 | 124,000 | 124,000 | 119,000 | 119,000 | 175 |
| 2008/05/20 | 125,000 | 126,000 | 125,000 | 126,000 | 117 |
| 2008/05/19 | 120,000 | 124,000 | 120,000 | 122,000 | 122 |
| 2008/05/16 | 118,000 | 120,000 | 117,000 | 118,000 | 67 |
| 2008/05/15 | 113,000 | 120,000 | 113,000 | 120,000 | 117 |
| 2008/05/14 | 110,000 | 113,000 | 110,000 | 111,000 | 66 |
| 2008/05/13 | 111,000 | 111,000 | 109,000 | 110,000 | 24 |
| 2008/05/12 | 111,000 | 111,000 | 107,000 | 109,000 | 85 |
| 2008/05/09 | 114,000 | 114,000 | 113,000 | 114,000 | 43 |
| 2008/05/08 | 116,000 | 117,000 | 115,000 | 115,000 | 57 |
| 2008/05/07 | 110,000 | 116,000 | 110,000 | 116,000 | 125 |
| 2008/05/02 | 109,000 | 109,000 | 107,000 | 107,000 | 24 |
| 2008/05/01 | 108,000 | 108,000 | 106,000 | 107,000 | 21 |
| 2008/04/30 | 109,000 | 110,000 | 106,000 | 108,000 | 60 |
| 2008/04/28 | 105,000 | 109,000 | 105,000 | 108,000 | 69 |
| 2008/04/25 | 103,000 | 107,000 | 103,000 | 106,000 | 47 |
| 2008/04/24 | 105,000 | 107,000 | 103,000 | 103,000 | 31 |
| 2008/04/23 | 101,000 | 108,000 | 101,000 | 107,000 | 107 |
| 2008/04/22 | 105,000 | 105,000 | 102,000 | 103,000 | 38 |
| 2008/04/21 | 101,000 | 104,000 | 99,200 | 101,000 | 87 |
| 2008/04/18 | 100,000 | 103,000 | 99,000 | 103,000 | 38 |
| 2008/04/17 | 99,100 | 100,000 | 98,700 | 100,000 | 36 |
| 2008/04/16 | 99,200 | 99,800 | 98,500 | 98,500 | 34 |
| 2008/04/15 | 99,200 | 99,200 | 98,100 | 98,700 | 33 |
| 2008/04/14 | 97,100 | 97,200 | 96,000 | 96,200 | 53 |
| 2008/04/11 | 97,000 | 99,200 | 97,000 | 98,600 | 74 |
| 2008/04/10 | 98,200 | 98,400 | 96,100 | 97,700 | 55 |
| 2008/04/09 | 102,000 | 102,000 | 98,700 | 99,700 | 50 |
| 2008/04/08 | 101,000 | 104,000 | 101,000 | 102,000 | 23 |
| 2008/04/07 | 101,000 | 105,000 | 101,000 | 104,000 | 36 |
| 2008/04/04 | 104,000 | 105,000 | 102,000 | 103,000 | 31 |
| 2008/04/03 | 107,000 | 108,000 | 103,000 | 104,000 | 49 |
| 2008/04/02 | 107,000 | 108,000 | 103,000 | 108,000 | 30 |
| 2008/04/01 | 103,000 | 105,000 | 99,900 | 105,000 | 48 |
| 2008/03/31 | 107,000 | 107,000 | 97,500 | 103,000 | 67 |
| 2008/03/28 | 103,000 | 103,000 | 99,100 | 101,000 | 33 |
| 2008/03/27 | 98,600 | 102,000 | 98,600 | 102,000 | 29 |
| 2008/03/26 | 99,000 | 101,000 | 98,500 | 98,500 | 42 |
| 2008/03/25 | 95,600 | 98,500 | 95,000 | 98,500 | 43 |
| 2008/03/24 | 98,000 | 98,000 | 93,600 | 93,600 | 59 |
| 2008/03/21 | 90,000 | 94,000 | 89,900 | 94,000 | 67 |
| 2008/03/19 | 91,000 | 93,400 | 89,500 | 89,500 | 57 |
| 2008/03/18 | 88,000 | 89,900 | 88,000 | 89,900 | 36 |
| 2008/03/17 | 91,500 | 91,500 | 88,000 | 88,300 | 71 |
| 2008/03/14 | 96,600 | 96,600 | 94,000 | 94,000 | 178 |
| 2008/03/13 | 100,000 | 101,000 | 98,200 | 98,300 | 49 |
| 2008/03/12 | 101,000 | 104,000 | 101,000 | 102,000 | 31 |
| 2008/03/11 | 97,000 | 102,000 | 97,000 | 101,000 | 47 |
| 2008/03/10 | 101,000 | 101,000 | 98,000 | 98,000 | 64 |
| 2008/03/07 | 102,000 | 104,000 | 101,000 | 101,000 | 39 |
| 2008/03/06 | 102,000 | 108,000 | 102,000 | 104,000 | 54 |
| 2008/03/05 | 106,000 | 107,000 | 102,000 | 104,000 | 49 |
| 2008/03/04 | 102,000 | 105,000 | 102,000 | 104,000 | 58 |
| 2008/03/03 | 107,000 | 107,000 | 101,000 | 102,000 | 54 |
| 2008/02/29 | 110,000 | 112,000 | 108,000 | 108,000 | 63 |
| 2008/02/28 | 113,000 | 113,000 | 111,000 | 112,000 | 41 |
| 2008/02/27 | 114,000 | 116,000 | 113,000 | 115,000 | 56 |
| 2008/02/26 | 113,000 | 118,000 | 113,000 | 114,000 | 90 |
| 2008/02/25 | 121,000 | 123,000 | 121,000 | 123,000 | 98 |
| 2008/02/22 | 123,000 | 124,000 | 121,000 | 121,000 | 69 |
| 2008/02/21 | 122,000 | 123,000 | 122,000 | 122,000 | 86 |
| 2008/02/20 | 123,000 | 124,000 | 122,000 | 122,000 | 66 |
| 2008/02/19 | 124,000 | 124,000 | 122,000 | 123,000 | 50 |
| 2008/02/18 | 120,000 | 124,000 | 120,000 | 122,000 | 66 |
| 2008/02/15 | 113,000 | 122,000 | 112,000 | 119,000 | 65 |
| 2008/02/14 | 110,000 | 116,000 | 110,000 | 116,000 | 55 |
| 2008/02/13 | 113,000 | 115,000 | 109,000 | 109,000 | 77 |
| 2008/02/12 | 118,000 | 118,000 | 115,000 | 115,000 | 51 |
| 2008/02/08 | 123,000 | 124,000 | 122,000 | 123,000 | 60 |
| 2008/02/07 | 121,000 | 123,000 | 119,000 | 123,000 | 66 |
| 2008/02/06 | 123,000 | 123,000 | 120,000 | 120,000 | 62 |
| 2008/02/05 | 125,000 | 127,000 | 123,000 | 125,000 | 42 |
| 2008/02/04 | 127,000 | 128,000 | 124,000 | 126,000 | 48 |
| 2008/02/01 | 125,000 | 128,000 | 124,000 | 127,000 | 48 |
| 2008/01/31 | 125,000 | 127,000 | 122,000 | 127,000 | 129 |
| 2008/01/30 | 121,000 | 125,000 | 121,000 | 123,000 | 186 |
| 2008/01/29 | 109,000 | 120,000 | 109,000 | 119,000 | 167 |
| 2008/01/28 | 103,000 | 109,000 | 102,000 | 105,000 | 183 |
| 2008/01/25 | 101,000 | 103,000 | 100,000 | 103,000 | 106 |
| 2008/01/24 | 99,800 | 102,000 | 99,800 | 102,000 | 80 |
| 2008/01/23 | 97,100 | 99,300 | 97,100 | 99,300 | 112 |
| 2008/01/22 | 101,000 | 101,000 | 97,000 | 98,100 | 165 |
| 2008/01/21 | 103,000 | 103,000 | 101,000 | 101,000 | 62 |
| 2008/01/18 | 100,000 | 105,000 | 100,000 | 103,000 | 85 |
| 2008/01/17 | 100,000 | 105,000 | 100,000 | 104,000 | 100 |
| 2008/01/16 | 104,000 | 105,000 | 101,000 | 102,000 | 139 |
| 2008/01/15 | 109,000 | 110,000 | 107,000 | 108,000 | 145 |
| 2008/01/11 | 110,000 | 112,000 | 108,000 | 109,000 | 125 |
| 2008/01/10 | 112,000 | 113,000 | 109,000 | 109,000 | 102 |
| 2008/01/09 | 108,000 | 111,000 | 108,000 | 111,000 | 144 |
| 2008/01/08 | 109,000 | 113,000 | 108,000 | 109,000 | 174 |
| 2008/01/07 | 110,000 | 111,000 | 108,000 | 109,000 | 173 |
| 2008/01/04 | 117,000 | 117,000 | 109,000 | 111,000 | 117 |