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 |
|---|---|---|---|---|---|
| 2009/12/30 | 79,900 | 79,900 | 77,400 | 77,900 | 179 |
| 2009/12/29 | 77,200 | 80,000 | 77,200 | 80,000 | 257 |
| 2009/12/28 | 77,000 | 77,700 | 76,400 | 77,000 | 123 |
| 2009/12/25 | 76,700 | 76,700 | 76,000 | 76,300 | 196 |
| 2009/12/24 | 77,300 | 77,600 | 76,600 | 76,700 | 91 |
| 2009/12/22 | 79,000 | 79,000 | 76,500 | 76,500 | 204 |
| 2009/12/21 | 77,700 | 78,800 | 77,700 | 78,400 | 78 |
| 2009/12/18 | 78,000 | 78,700 | 77,000 | 77,900 | 84 |
| 2009/12/17 | 79,000 | 79,600 | 78,000 | 78,000 | 89 |
| 2009/12/16 | 77,900 | 79,000 | 77,200 | 79,000 | 146 |
| 2009/12/15 | 76,600 | 78,200 | 76,500 | 77,000 | 152 |
| 2009/12/14 | 78,700 | 78,700 | 75,900 | 76,500 | 236 |
| 2009/12/11 | 76,200 | 76,200 | 73,100 | 75,700 | 379 |
| 2009/12/10 | 76,300 | 77,100 | 75,500 | 75,700 | 189 |
| 2009/12/09 | 76,600 | 77,600 | 75,000 | 77,300 | 134 |
| 2009/12/08 | 76,500 | 77,000 | 75,900 | 76,200 | 134 |
| 2009/12/07 | 77,000 | 77,800 | 75,700 | 76,000 | 171 |
| 2009/12/04 | 78,100 | 78,800 | 77,700 | 78,000 | 77 |
| 2009/12/03 | 79,300 | 79,800 | 77,500 | 78,700 | 212 |
| 2009/12/02 | 77,100 | 79,400 | 77,000 | 78,700 | 112 |
| 2009/12/01 | 73,100 | 79,700 | 73,100 | 79,100 | 270 |
| 2009/11/30 | 75,900 | 75,900 | 72,100 | 72,100 | 130 |
| 2009/11/27 | 73,100 | 74,100 | 72,200 | 73,300 | 86 |
| 2009/11/26 | 71,600 | 73,500 | 71,600 | 73,100 | 86 |
| 2009/11/25 | 71,900 | 71,900 | 71,100 | 71,800 | 91 |
| 2009/11/24 | 73,900 | 73,900 | 71,900 | 71,900 | 114 |
| 2009/11/20 | 73,200 | 73,200 | 71,800 | 72,900 | 170 |
| 2009/11/19 | 76,100 | 76,300 | 73,000 | 74,200 | 175 |
| 2009/11/18 | 77,400 | 78,500 | 74,700 | 76,000 | 237 |
| 2009/11/17 | 80,000 | 80,500 | 77,000 | 77,400 | 299 |
| 2009/11/16 | 81,800 | 82,800 | 79,000 | 80,000 | 190 |
| 2009/11/13 | 81,800 | 83,500 | 80,500 | 81,700 | 189 |
| 2009/11/12 | 83,900 | 83,900 | 81,500 | 81,500 | 192 |
| 2009/11/11 | 83,800 | 84,800 | 83,100 | 83,800 | 154 |
| 2009/11/10 | 83,000 | 84,800 | 82,300 | 84,000 | 102 |
| 2009/11/09 | 83,000 | 83,900 | 81,900 | 83,000 | 148 |
| 2009/11/06 | 85,000 | 85,000 | 83,700 | 84,300 | 170 |
| 2009/11/05 | 84,900 | 85,200 | 83,900 | 84,800 | 315 |
| 2009/11/04 | 83,500 | 84,700 | 83,500 | 84,400 | 111 |
| 2009/11/02 | 83,300 | 84,300 | 81,700 | 83,500 | 186 |
| 2009/10/30 | 85,500 | 85,500 | 82,900 | 83,100 | 340 |
| 2009/10/29 | 83,400 | 85,500 | 83,100 | 85,500 | 357 |
| 2009/10/28 | 84,500 | 84,500 | 82,800 | 84,500 | 291 |
| 2009/10/27 | 84,700 | 84,700 | 83,300 | 83,900 | 221 |
| 2009/10/26 | 84,000 | 85,500 | 83,200 | 84,600 | 390 |
| 2009/10/23 | 83,500 | 83,800 | 82,500 | 83,600 | 217 |
| 2009/10/22 | 82,100 | 83,500 | 80,000 | 83,000 | 180 |
| 2009/10/21 | 84,400 | 84,400 | 81,800 | 82,300 | 282 |
| 2009/10/20 | 84,800 | 84,800 | 82,400 | 83,500 | 421 |
| 2009/10/19 | 81,300 | 84,100 | 81,000 | 84,100 | 543 |
| 2009/10/16 | 82,300 | 82,300 | 78,500 | 79,200 | 872 |
| 2009/10/15 | 80,100 | 81,600 | 79,000 | 80,300 | 698 |
| 2009/10/14 | 77,300 | 80,100 | 77,000 | 80,100 | 365 |
| 2009/10/13 | 76,100 | 77,700 | 75,300 | 76,800 | 239 |
| 2009/10/09 | 77,700 | 77,800 | 75,000 | 76,100 | 174 |
| 2009/10/08 | 74,800 | 77,700 | 74,200 | 77,600 | 345 |
| 2009/10/07 | 75,100 | 75,300 | 72,300 | 74,600 | 318 |
| 2009/10/06 | 75,300 | 75,800 | 74,100 | 75,800 | 121 |
| 2009/10/05 | 74,200 | 76,500 | 74,100 | 75,200 | 130 |
| 2009/10/02 | 75,000 | 75,200 | 74,400 | 74,800 | 155 |
| 2009/10/01 | 78,000 | 78,000 | 75,500 | 76,800 | 149 |
| 2009/09/30 | 81,000 | 81,000 | 75,500 | 77,500 | 362 |
| 2009/09/29 | 80,000 | 81,000 | 78,500 | 80,900 | 430 |
| 2009/09/28 | 79,900 | 81,000 | 77,600 | 80,000 | 414 |
| 2009/09/25 | 77,800 | 80,000 | 76,200 | 79,200 | 360 |
| 2009/09/24 | 79,000 | 80,000 | 75,100 | 77,900 | 491 |
| 2009/09/18 | 77,800 | 78,000 | 74,100 | 76,600 | 473 |
| 2009/09/17 | 77,900 | 79,500 | 77,500 | 78,000 | 378 |
| 2009/09/16 | 79,100 | 79,700 | 77,700 | 77,900 | 395 |
| 2009/09/15 | 78,800 | 80,500 | 78,000 | 79,500 | 294 |
| 2009/09/14 | 79,800 | 80,600 | 77,700 | 80,000 | 447 |
| 2009/09/11 | 80,400 | 80,400 | 78,700 | 79,500 | 244 |
| 2009/09/10 | 79,900 | 80,700 | 79,200 | 80,100 | 304 |
| 2009/09/09 | 80,700 | 80,700 | 78,700 | 79,200 | 364 |
| 2009/09/08 | 81,900 | 81,900 | 79,000 | 80,700 | 183 |
| 2009/09/07 | 81,400 | 82,000 | 79,800 | 81,400 | 312 |
| 2009/09/04 | 80,700 | 82,000 | 79,700 | 79,700 | 171 |
| 2009/09/03 | 80,800 | 81,700 | 79,100 | 81,700 | 235 |
| 2009/09/02 | 80,500 | 81,000 | 78,000 | 80,900 | 472 |
| 2009/09/01 | 78,500 | 81,100 | 78,100 | 80,300 | 448 |
| 2009/08/31 | 82,000 | 82,000 | 78,000 | 78,600 | 464 |
| 2009/08/28 | 82,000 | 82,000 | 78,000 | 81,200 | 587 |
| 2009/08/27 | 83,400 | 83,400 | 81,200 | 82,600 | 307 |
| 2009/08/26 | 81,300 | 84,800 | 80,900 | 83,500 | 672 |
| 2009/08/25 | 85,000 | 85,600 | 82,500 | 84,100 | 790 |
| 2009/08/24 | 85,800 | 85,900 | 84,500 | 85,900 | 393 |
| 2009/08/21 | 84,600 | 84,900 | 83,300 | 84,400 | 270 |
| 2009/08/20 | 83,900 | 84,500 | 83,300 | 83,600 | 913 |
| 2009/08/19 | 84,500 | 85,900 | 83,900 | 84,400 | 863 |
| 2009/08/18 | 84,100 | 85,000 | 83,000 | 84,400 | 1,672 |
| 2009/08/17 | 88,700 | 89,100 | 87,100 | 87,100 | 456 |
| 2009/08/14 | 87,800 | 89,000 | 87,300 | 88,600 | 314 |
| 2009/08/13 | 88,500 | 88,700 | 86,700 | 88,000 | 494 |
| 2009/08/12 | 90,100 | 90,100 | 88,600 | 88,800 | 573 |
| 2009/08/11 | 92,000 | 92,100 | 90,100 | 90,200 | 394 |
| 2009/08/10 | 96,200 | 96,300 | 91,600 | 92,200 | 251 |
| 2009/08/07 | 97,000 | 97,000 | 95,100 | 96,200 | 135 |
| 2009/08/06 | 97,500 | 98,000 | 96,800 | 97,700 | 66 |
| 2009/08/05 | 97,200 | 97,900 | 96,800 | 97,000 | 55 |
| 2009/08/04 | 98,000 | 98,000 | 96,700 | 97,200 | 38 |
| 2009/08/03 | 98,100 | 98,100 | 97,000 | 97,300 | 45 |
| 2009/07/31 | 98,500 | 98,800 | 97,300 | 98,000 | 57 |
| 2009/07/30 | 98,000 | 98,400 | 96,800 | 98,100 | 60 |
| 2009/07/29 | 97,600 | 98,400 | 97,000 | 97,100 | 60 |
| 2009/07/28 | 97,800 | 97,800 | 96,800 | 97,600 | 22 |
| 2009/07/27 | 97,700 | 98,000 | 95,000 | 96,300 | 66 |
| 2009/07/24 | 92,800 | 94,700 | 92,400 | 94,700 | 93 |
| 2009/07/23 | 92,600 | 92,900 | 91,700 | 91,800 | 58 |
| 2009/07/22 | 92,200 | 92,800 | 91,100 | 92,600 | 68 |
| 2009/07/21 | 91,100 | 93,700 | 90,900 | 92,200 | 43 |
| 2009/07/17 | 89,000 | 92,000 | 88,500 | 91,900 | 50 |
| 2009/07/16 | 91,800 | 92,400 | 90,000 | 90,000 | 28 |
| 2009/07/15 | 90,800 | 91,500 | 85,500 | 90,800 | 81 |
| 2009/07/14 | 93,700 | 93,800 | 90,100 | 90,900 | 77 |
| 2009/07/13 | 98,300 | 98,300 | 94,100 | 94,100 | 72 |
| 2009/07/10 | 97,400 | 97,800 | 95,200 | 97,400 | 64 |
| 2009/07/09 | 95,200 | 97,400 | 95,200 | 97,400 | 60 |
| 2009/07/08 | 96,900 | 97,200 | 95,300 | 96,900 | 58 |
| 2009/07/07 | 96,000 | 98,100 | 96,000 | 97,200 | 49 |
| 2009/07/06 | 98,400 | 98,400 | 96,000 | 96,000 | 70 |
| 2009/07/03 | 96,300 | 96,900 | 95,200 | 96,900 | 63 |
| 2009/07/02 | 99,100 | 99,200 | 96,900 | 97,000 | 92 |
| 2009/07/01 | 98,700 | 99,900 | 98,700 | 99,200 | 39 |
| 2009/06/30 | 99,700 | 99,700 | 98,100 | 98,700 | 83 |
| 2009/06/29 | 95,500 | 98,400 | 95,500 | 97,900 | 85 |
| 2009/06/26 | 95,300 | 95,400 | 94,700 | 95,300 | 28 |
| 2009/06/25 | 93,500 | 95,000 | 93,500 | 94,100 | 48 |
| 2009/06/24 | 93,100 | 95,000 | 92,300 | 93,300 | 43 |
| 2009/06/23 | 93,600 | 95,200 | 93,000 | 93,200 | 82 |
| 2009/06/22 | 95,000 | 95,300 | 94,200 | 95,300 | 87 |
| 2009/06/19 | 91,500 | 92,000 | 91,000 | 91,000 | 40 |
| 2009/06/18 | 91,100 | 91,400 | 91,000 | 91,000 | 37 |
| 2009/06/17 | 91,000 | 91,800 | 91,000 | 91,100 | 51 |
| 2009/06/16 | 92,800 | 92,800 | 90,700 | 91,000 | 73 |
| 2009/06/15 | 95,000 | 98,000 | 94,000 | 94,500 | 94 |
| 2009/06/12 | 92,900 | 93,000 | 92,000 | 93,000 | 232 |
| 2009/06/11 | 82,900 | 83,000 | 82,500 | 83,000 | 40 |
| 2009/06/10 | 81,000 | 82,300 | 81,000 | 82,300 | 56 |
| 2009/06/09 | 81,300 | 81,300 | 81,000 | 81,100 | 37 |
| 2009/06/08 | 81,500 | 82,000 | 81,000 | 81,300 | 55 |
| 2009/06/05 | 82,000 | 82,000 | 81,000 | 81,300 | 43 |
| 2009/06/04 | 81,000 | 82,000 | 81,000 | 81,000 | 46 |
| 2009/06/03 | 82,000 | 82,000 | 81,100 | 81,300 | 34 |
| 2009/06/02 | 81,400 | 82,000 | 80,800 | 81,100 | 37 |
| 2009/06/01 | 82,000 | 82,000 | 80,700 | 81,100 | 55 |
| 2009/05/29 | 81,000 | 81,000 | 78,900 | 79,000 | 60 |
| 2009/05/28 | 81,000 | 81,400 | 80,200 | 81,000 | 37 |
| 2009/05/27 | 79,800 | 82,300 | 79,800 | 81,000 | 81 |
| 2009/05/26 | 76,000 | 78,000 | 75,700 | 77,900 | 86 |
| 2009/05/25 | 74,800 | 75,900 | 74,600 | 75,700 | 44 |
| 2009/05/22 | 75,000 | 75,000 | 74,300 | 74,300 | 63 |
| 2009/05/21 | 74,200 | 74,500 | 74,000 | 74,100 | 24 |
| 2009/05/20 | 74,100 | 74,200 | 73,400 | 74,200 | 32 |
| 2009/05/19 | 71,800 | 74,100 | 71,800 | 74,100 | 35 |
| 2009/05/18 | 74,300 | 74,300 | 72,300 | 72,300 | 42 |
| 2009/05/15 | 73,400 | 73,400 | 72,600 | 72,700 | 31 |
| 2009/05/14 | 73,800 | 73,800 | 72,300 | 72,400 | 32 |
| 2009/05/13 | 73,600 | 74,500 | 73,600 | 74,000 | 14 |
| 2009/05/12 | 76,100 | 76,200 | 73,600 | 73,600 | 41 |
| 2009/05/11 | 73,500 | 76,400 | 73,500 | 75,100 | 50 |
| 2009/05/08 | 73,500 | 73,500 | 72,500 | 73,500 | 35 |
| 2009/05/07 | 72,900 | 73,500 | 72,200 | 73,400 | 57 |
| 2009/05/01 | 71,000 | 71,000 | 70,000 | 70,300 | 31 |
| 2009/04/30 | 71,200 | 71,200 | 69,300 | 71,000 | 134 |
| 2009/04/28 | 67,800 | 69,000 | 67,800 | 68,200 | 70 |
| 2009/04/27 | 68,600 | 68,600 | 67,600 | 67,600 | 35 |
| 2009/04/24 | 68,500 | 69,000 | 67,600 | 67,600 | 21 |
| 2009/04/23 | 66,600 | 69,000 | 66,000 | 69,000 | 78 |
| 2009/04/22 | 69,000 | 69,000 | 66,500 | 66,600 | 51 |
| 2009/04/21 | 67,000 | 67,200 | 66,900 | 67,000 | 53 |
| 2009/04/20 | 68,100 | 68,100 | 67,200 | 67,200 | 19 |
| 2009/04/17 | 67,900 | 67,900 | 67,100 | 67,100 | 38 |
| 2009/04/16 | 68,000 | 68,000 | 65,200 | 67,200 | 88 |
| 2009/04/15 | 69,500 | 69,800 | 67,500 | 68,000 | 54 |
| 2009/04/14 | 71,000 | 71,100 | 68,000 | 69,000 | 93 |
| 2009/04/13 | 70,800 | 72,200 | 70,600 | 72,100 | 34 |
| 2009/04/10 | 70,900 | 71,800 | 70,100 | 71,800 | 20 |
| 2009/04/09 | 70,600 | 72,500 | 70,500 | 71,000 | 33 |
| 2009/04/08 | 70,900 | 71,900 | 70,500 | 70,500 | 19 |
| 2009/04/07 | 73,000 | 73,000 | 70,500 | 71,600 | 21 |
| 2009/04/06 | 75,000 | 75,000 | 71,500 | 73,000 | 54 |
| 2009/04/03 | 72,800 | 72,800 | 72,000 | 72,600 | 24 |
| 2009/04/02 | 72,400 | 72,500 | 71,500 | 72,500 | 23 |
| 2009/04/01 | 71,000 | 72,400 | 70,700 | 71,200 | 12 |
| 2009/03/31 | 72,500 | 72,500 | 70,000 | 70,900 | 44 |
| 2009/03/30 | 71,300 | 72,500 | 71,300 | 71,500 | 89 |
| 2009/03/27 | 70,100 | 73,400 | 70,100 | 71,300 | 82 |
| 2009/03/26 | 68,100 | 70,000 | 68,100 | 70,000 | 64 |
| 2009/03/25 | 70,000 | 70,000 | 67,300 | 68,000 | 52 |
| 2009/03/24 | 72,300 | 72,700 | 67,000 | 67,000 | 95 |
| 2009/03/23 | 68,500 | 69,000 | 67,500 | 67,800 | 70 |
| 2009/03/19 | 66,900 | 67,000 | 64,800 | 65,300 | 40 |
| 2009/03/18 | 63,600 | 65,400 | 63,600 | 65,300 | 36 |
| 2009/03/17 | 63,000 | 63,900 | 62,700 | 63,600 | 47 |
| 2009/03/16 | 61,100 | 62,900 | 61,100 | 62,500 | 46 |
| 2009/03/13 | 58,200 | 60,800 | 58,200 | 59,800 | 144 |
| 2009/03/12 | 60,200 | 60,500 | 58,900 | 58,900 | 38 |
| 2009/03/11 | 60,600 | 60,600 | 58,000 | 58,200 | 36 |
| 2009/03/10 | 58,800 | 59,100 | 58,100 | 59,100 | 30 |
| 2009/03/09 | 58,500 | 59,300 | 58,200 | 59,300 | 38 |
| 2009/03/06 | 62,900 | 63,200 | 61,000 | 62,500 | 77 |
| 2009/03/05 | 60,500 | 62,000 | 60,000 | 61,600 | 112 |
| 2009/03/04 | 58,500 | 61,300 | 58,500 | 61,000 | 50 |
| 2009/03/03 | 61,700 | 61,700 | 61,200 | 61,200 | 48 |
| 2009/03/02 | 57,500 | 59,200 | 57,500 | 58,700 | 30 |
| 2009/02/27 | 60,000 | 60,500 | 58,300 | 60,300 | 67 |
| 2009/02/26 | 55,500 | 57,000 | 55,000 | 57,000 | 59 |
| 2009/02/25 | 58,800 | 58,800 | 55,600 | 56,000 | 68 |
| 2009/02/24 | 60,000 | 60,200 | 58,300 | 58,300 | 71 |
| 2009/02/23 | 66,500 | 66,500 | 64,100 | 65,000 | 96 |
| 2009/02/20 | 66,800 | 69,500 | 64,000 | 64,000 | 123 |
| 2009/02/19 | 66,200 | 66,200 | 65,200 | 66,200 | 76 |
| 2009/02/18 | 64,100 | 64,700 | 63,200 | 63,200 | 43 |
| 2009/02/17 | 64,600 | 65,300 | 63,800 | 65,100 | 85 |
| 2009/02/16 | 64,100 | 65,000 | 63,200 | 64,300 | 65 |
| 2009/02/13 | 64,800 | 65,000 | 62,800 | 63,100 | 125 |
| 2009/02/12 | 71,000 | 71,000 | 65,200 | 65,300 | 83 |
| 2009/02/10 | 76,600 | 76,600 | 73,000 | 73,000 | 73 |
| 2009/02/09 | 78,800 | 79,000 | 77,000 | 77,000 | 44 |
| 2009/02/06 | 79,500 | 79,800 | 78,800 | 79,000 | 51 |
| 2009/02/05 | 82,500 | 82,500 | 81,500 | 81,500 | 53 |
| 2009/02/04 | 80,300 | 81,500 | 80,000 | 81,500 | 31 |
| 2009/02/03 | 80,400 | 82,500 | 80,400 | 81,800 | 28 |
| 2009/02/02 | 80,700 | 81,500 | 80,000 | 81,400 | 30 |
| 2009/01/30 | 84,400 | 84,400 | 81,200 | 81,700 | 56 |
| 2009/01/29 | 83,300 | 84,400 | 83,000 | 84,400 | 81 |
| 2009/01/28 | 82,400 | 83,200 | 81,800 | 83,000 | 30 |
| 2009/01/27 | 82,000 | 83,300 | 81,000 | 83,300 | 25 |
| 2009/01/26 | 78,900 | 81,000 | 78,900 | 81,000 | 51 |
| 2009/01/23 | 80,500 | 81,200 | 79,400 | 80,900 | 36 |
| 2009/01/22 | 82,600 | 82,600 | 80,600 | 80,600 | 56 |
| 2009/01/21 | 76,000 | 80,600 | 76,000 | 80,600 | 65 |
| 2009/01/20 | 79,500 | 81,400 | 79,500 | 81,000 | 28 |
| 2009/01/19 | 80,000 | 80,900 | 79,600 | 80,900 | 22 |
| 2009/01/16 | 79,900 | 80,000 | 79,500 | 79,900 | 92 |
| 2009/01/15 | 79,900 | 81,500 | 79,800 | 79,900 | 61 |
| 2009/01/14 | 80,100 | 81,200 | 80,000 | 80,300 | 47 |
| 2009/01/13 | 82,300 | 86,000 | 80,300 | 82,300 | 83 |
| 2009/01/09 | 83,900 | 83,900 | 82,800 | 82,800 | 17 |
| 2009/01/08 | 84,000 | 84,000 | 83,000 | 84,000 | 49 |
| 2009/01/07 | 83,400 | 84,400 | 83,100 | 83,100 | 49 |
| 2009/01/06 | 85,600 | 85,600 | 83,000 | 84,000 | 32 |
| 2009/01/05 | 83,900 | 83,900 | 82,600 | 82,600 | 14 |