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 |
|---|---|---|---|---|---|
| 2010/12/30 | 83,900 | 83,900 | 83,200 | 83,500 | 145 |
| 2010/12/29 | 83,300 | 84,000 | 82,800 | 83,600 | 124 |
| 2010/12/28 | 81,200 | 83,000 | 81,200 | 82,400 | 190 |
| 2010/12/27 | 81,400 | 81,400 | 80,800 | 81,200 | 90 |
| 2010/12/24 | 80,600 | 81,000 | 80,500 | 80,800 | 151 |
| 2010/12/22 | 81,200 | 81,500 | 81,000 | 81,300 | 161 |
| 2010/12/21 | 80,500 | 81,000 | 80,500 | 80,900 | 97 |
| 2010/12/20 | 80,500 | 80,900 | 80,100 | 80,600 | 109 |
| 2010/12/17 | 80,700 | 80,800 | 80,500 | 80,500 | 92 |
| 2010/12/16 | 80,600 | 80,800 | 80,300 | 80,700 | 103 |
| 2010/12/15 | 80,000 | 80,400 | 79,900 | 79,900 | 191 |
| 2010/12/14 | 79,700 | 79,900 | 79,000 | 79,600 | 151 |
| 2010/12/13 | 79,000 | 80,000 | 78,900 | 80,000 | 125 |
| 2010/12/10 | 78,400 | 79,200 | 78,300 | 79,000 | 216 |
| 2010/12/09 | 79,400 | 79,400 | 78,700 | 78,800 | 107 |
| 2010/12/08 | 79,900 | 79,900 | 78,200 | 79,400 | 182 |
| 2010/12/07 | 79,500 | 79,800 | 78,500 | 79,800 | 171 |
| 2010/12/06 | 77,400 | 78,800 | 77,400 | 78,000 | 167 |
| 2010/12/03 | 77,000 | 77,400 | 76,700 | 76,800 | 159 |
| 2010/12/02 | 76,400 | 76,900 | 76,300 | 76,300 | 113 |
| 2010/12/01 | 75,500 | 76,100 | 75,400 | 76,000 | 138 |
| 2010/11/30 | 75,900 | 76,000 | 75,300 | 75,300 | 161 |
| 2010/11/29 | 74,900 | 75,300 | 74,700 | 75,100 | 119 |
| 2010/11/26 | 74,600 | 74,800 | 74,300 | 74,300 | 103 |
| 2010/11/25 | 74,600 | 74,900 | 74,400 | 74,400 | 100 |
| 2010/11/24 | 74,200 | 74,800 | 74,100 | 74,400 | 76 |
| 2010/11/22 | 74,000 | 74,600 | 74,000 | 74,400 | 85 |
| 2010/11/19 | 74,000 | 74,300 | 73,700 | 73,900 | 98 |
| 2010/11/18 | 73,500 | 73,800 | 73,200 | 73,700 | 78 |
| 2010/11/17 | 73,100 | 73,400 | 73,100 | 73,100 | 43 |
| 2010/11/16 | 73,100 | 73,300 | 72,700 | 72,900 | 55 |
| 2010/11/15 | 73,000 | 73,300 | 72,700 | 73,100 | 77 |
| 2010/11/12 | 72,900 | 73,100 | 72,500 | 72,800 | 141 |
| 2010/11/11 | 72,400 | 72,700 | 72,300 | 72,500 | 182 |
| 2010/11/10 | 72,500 | 73,200 | 72,300 | 72,300 | 176 |
| 2010/11/09 | 72,800 | 72,900 | 72,500 | 72,600 | 52 |
| 2010/11/08 | 72,500 | 72,900 | 72,500 | 72,500 | 69 |
| 2010/11/05 | 72,700 | 72,800 | 72,000 | 72,500 | 164 |
| 2010/11/04 | 71,700 | 72,200 | 71,700 | 71,700 | 85 |
| 2010/11/02 | 71,700 | 72,000 | 71,500 | 71,500 | 99 |
| 2010/11/01 | 71,800 | 72,000 | 71,600 | 71,600 | 74 |
| 2010/10/29 | 72,500 | 72,500 | 71,800 | 71,800 | 116 |
| 2010/10/28 | 72,300 | 72,500 | 72,100 | 72,500 | 192 |
| 2010/10/27 | 72,300 | 72,600 | 72,300 | 72,400 | 114 |
| 2010/10/26 | 72,600 | 72,800 | 72,400 | 72,400 | 47 |
| 2010/10/25 | 73,000 | 73,000 | 72,400 | 72,400 | 67 |
| 2010/10/22 | 73,300 | 73,300 | 72,500 | 72,700 | 68 |
| 2010/10/21 | 72,900 | 73,000 | 72,500 | 73,000 | 50 |
| 2010/10/20 | 72,600 | 73,400 | 72,500 | 72,900 | 106 |
| 2010/10/19 | 72,500 | 73,400 | 72,500 | 72,500 | 95 |
| 2010/10/18 | 73,100 | 73,500 | 72,800 | 73,200 | 63 |
| 2010/10/15 | 72,900 | 73,300 | 72,700 | 72,700 | 113 |
| 2010/10/14 | 73,100 | 73,600 | 73,000 | 73,300 | 71 |
| 2010/10/13 | 73,000 | 73,400 | 72,800 | 73,100 | 100 |
| 2010/10/12 | 74,200 | 74,200 | 73,000 | 73,000 | 98 |
| 2010/10/08 | 74,100 | 74,800 | 73,900 | 73,900 | 128 |
| 2010/10/07 | 73,500 | 74,800 | 73,500 | 74,800 | 125 |
| 2010/10/06 | 73,500 | 74,100 | 73,500 | 73,800 | 69 |
| 2010/10/05 | 74,400 | 74,400 | 73,000 | 73,500 | 128 |
| 2010/10/04 | 73,600 | 74,800 | 73,100 | 74,100 | 129 |
| 2010/10/01 | 74,300 | 74,300 | 73,600 | 73,600 | 74 |
| 2010/09/30 | 74,800 | 74,800 | 74,000 | 74,000 | 114 |
| 2010/09/29 | 73,900 | 74,200 | 73,700 | 74,200 | 76 |
| 2010/09/28 | 73,000 | 73,900 | 72,900 | 73,600 | 98 |
| 2010/09/27 | 72,500 | 73,000 | 72,200 | 73,000 | 238 |
| 2010/09/24 | 72,900 | 72,900 | 72,500 | 72,700 | 159 |
| 2010/09/22 | 73,200 | 73,300 | 72,900 | 72,900 | 153 |
| 2010/09/21 | 73,400 | 73,700 | 73,000 | 73,000 | 177 |
| 2010/09/17 | 74,000 | 74,000 | 73,500 | 73,500 | 75 |
| 2010/09/16 | 73,900 | 74,000 | 73,600 | 73,700 | 93 |
| 2010/09/15 | 73,900 | 73,900 | 73,400 | 73,700 | 120 |
| 2010/09/14 | 73,800 | 74,100 | 73,300 | 73,700 | 120 |
| 2010/09/13 | 74,100 | 74,800 | 73,800 | 73,800 | 126 |
| 2010/09/10 | 74,300 | 74,300 | 73,400 | 74,100 | 145 |
| 2010/09/09 | 72,900 | 73,700 | 72,800 | 72,900 | 104 |
| 2010/09/08 | 74,000 | 74,000 | 72,000 | 72,400 | 246 |
| 2010/09/07 | 74,900 | 75,000 | 74,100 | 74,100 | 121 |
| 2010/09/06 | 75,300 | 75,300 | 74,400 | 74,600 | 84 |
| 2010/09/03 | 75,500 | 75,500 | 74,100 | 74,200 | 207 |
| 2010/09/02 | 76,400 | 76,400 | 75,400 | 75,500 | 96 |
| 2010/09/01 | 76,000 | 76,400 | 75,600 | 75,900 | 80 |
| 2010/08/31 | 77,200 | 77,200 | 75,800 | 75,800 | 126 |
| 2010/08/30 | 77,000 | 77,400 | 76,500 | 77,100 | 164 |
| 2010/08/27 | 76,100 | 76,700 | 75,500 | 76,700 | 388 |
| 2010/08/26 | 80,300 | 80,900 | 80,000 | 80,900 | 277 |
| 2010/08/25 | 80,400 | 80,600 | 80,200 | 80,400 | 197 |
| 2010/08/24 | 80,700 | 80,900 | 80,300 | 80,700 | 207 |
| 2010/08/23 | 81,500 | 81,500 | 80,800 | 80,800 | 106 |
| 2010/08/20 | 81,700 | 81,700 | 80,600 | 80,700 | 139 |
| 2010/08/19 | 81,000 | 81,200 | 80,600 | 81,000 | 99 |
| 2010/08/18 | 80,800 | 80,900 | 80,600 | 80,900 | 96 |
| 2010/08/17 | 80,600 | 80,700 | 80,200 | 80,500 | 136 |
| 2010/08/16 | 80,400 | 80,800 | 80,400 | 80,400 | 92 |
| 2010/08/13 | 79,800 | 81,000 | 79,800 | 80,400 | 113 |
| 2010/08/12 | 80,600 | 80,900 | 79,900 | 80,300 | 214 |
| 2010/08/11 | 81,800 | 81,900 | 81,000 | 81,100 | 159 |
| 2010/08/10 | 81,700 | 81,800 | 81,100 | 81,800 | 82 |
| 2010/08/09 | 81,000 | 81,500 | 81,000 | 81,500 | 66 |
| 2010/08/06 | 81,000 | 81,600 | 81,000 | 81,200 | 63 |
| 2010/08/05 | 81,600 | 81,600 | 81,000 | 81,400 | 103 |
| 2010/08/04 | 81,400 | 81,500 | 81,000 | 81,000 | 113 |
| 2010/08/03 | 81,800 | 81,800 | 81,300 | 81,400 | 65 |
| 2010/08/02 | 81,400 | 81,800 | 81,200 | 81,200 | 62 |
| 2010/07/30 | 81,900 | 81,900 | 81,200 | 81,300 | 159 |
| 2010/07/29 | 81,500 | 82,000 | 81,500 | 81,500 | 140 |
| 2010/07/28 | 80,500 | 81,200 | 80,500 | 81,200 | 82 |
| 2010/07/27 | 80,200 | 80,400 | 80,000 | 80,400 | 89 |
| 2010/07/26 | 80,200 | 80,500 | 80,000 | 80,000 | 91 |
| 2010/07/23 | 80,100 | 80,400 | 79,800 | 79,900 | 90 |
| 2010/07/22 | 80,600 | 80,600 | 79,800 | 79,800 | 110 |
| 2010/07/21 | 81,200 | 81,200 | 80,000 | 80,000 | 168 |
| 2010/07/20 | 81,500 | 81,500 | 80,300 | 81,200 | 130 |
| 2010/07/16 | 80,800 | 81,500 | 80,700 | 81,000 | 97 |
| 2010/07/15 | 81,600 | 81,700 | 81,000 | 81,700 | 76 |
| 2010/07/14 | 81,300 | 81,700 | 80,700 | 80,900 | 104 |
| 2010/07/13 | 81,400 | 81,400 | 80,300 | 80,500 | 151 |
| 2010/07/12 | 81,100 | 81,300 | 80,900 | 80,900 | 86 |
| 2010/07/09 | 81,300 | 81,300 | 80,400 | 81,000 | 114 |
| 2010/07/08 | 81,500 | 81,900 | 80,700 | 81,000 | 128 |
| 2010/07/07 | 81,000 | 81,200 | 80,500 | 81,200 | 89 |
| 2010/07/06 | 80,700 | 81,400 | 80,600 | 81,300 | 60 |
| 2010/07/05 | 82,000 | 82,000 | 80,700 | 80,700 | 57 |
| 2010/07/02 | 80,800 | 81,500 | 80,200 | 80,700 | 103 |
| 2010/07/01 | 81,000 | 81,500 | 80,900 | 81,100 | 53 |
| 2010/06/30 | 81,000 | 81,300 | 80,600 | 81,000 | 117 |
| 2010/06/29 | 82,200 | 82,300 | 81,600 | 81,900 | 82 |
| 2010/06/28 | 80,800 | 81,900 | 80,800 | 81,200 | 90 |
| 2010/06/25 | 81,600 | 81,600 | 80,100 | 80,800 | 135 |
| 2010/06/24 | 81,200 | 82,300 | 81,000 | 81,600 | 71 |
| 2010/06/23 | 81,500 | 82,000 | 81,200 | 81,200 | 40 |
| 2010/06/22 | 82,700 | 82,700 | 81,200 | 82,000 | 76 |
| 2010/06/21 | 81,700 | 82,700 | 81,100 | 82,500 | 102 |
| 2010/06/18 | 81,000 | 82,000 | 80,800 | 81,300 | 79 |
| 2010/06/17 | 81,800 | 82,000 | 80,800 | 80,900 | 91 |
| 2010/06/16 | 80,800 | 82,000 | 80,800 | 82,000 | 71 |
| 2010/06/15 | 80,400 | 81,400 | 80,000 | 80,500 | 62 |
| 2010/06/14 | 82,700 | 82,700 | 80,200 | 80,400 | 137 |
| 2010/06/11 | 79,500 | 80,400 | 79,100 | 79,400 | 152 |
| 2010/06/10 | 80,200 | 80,200 | 78,700 | 79,300 | 93 |
| 2010/06/09 | 80,600 | 81,600 | 79,100 | 79,800 | 87 |
| 2010/06/08 | 80,400 | 80,400 | 79,600 | 80,000 | 88 |
| 2010/06/07 | 82,000 | 82,000 | 80,500 | 80,500 | 88 |
| 2010/06/04 | 81,800 | 82,900 | 81,400 | 82,900 | 82 |
| 2010/06/03 | 80,200 | 81,300 | 80,100 | 80,800 | 113 |
| 2010/06/02 | 79,100 | 80,300 | 79,100 | 80,000 | 61 |
| 2010/06/01 | 79,700 | 80,500 | 78,700 | 78,700 | 88 |
| 2010/05/31 | 79,500 | 79,700 | 78,600 | 79,700 | 106 |
| 2010/05/28 | 77,000 | 79,000 | 75,800 | 77,700 | 182 |
| 2010/05/27 | 76,500 | 76,600 | 75,600 | 75,600 | 238 |
| 2010/05/26 | 77,400 | 77,700 | 76,800 | 76,800 | 85 |
| 2010/05/25 | 78,300 | 78,900 | 77,100 | 77,200 | 167 |
| 2010/05/24 | 80,500 | 80,500 | 78,600 | 78,700 | 170 |
| 2010/05/21 | 78,900 | 79,600 | 78,200 | 79,600 | 171 |
| 2010/05/20 | 79,500 | 80,300 | 78,500 | 80,300 | 206 |
| 2010/05/19 | 80,100 | 80,500 | 78,600 | 80,200 | 139 |
| 2010/05/18 | 82,800 | 83,000 | 80,900 | 80,900 | 150 |
| 2010/05/17 | 83,600 | 83,900 | 82,300 | 82,600 | 136 |
| 2010/05/14 | 83,700 | 84,100 | 83,600 | 83,600 | 83 |
| 2010/05/13 | 84,600 | 85,000 | 83,600 | 83,600 | 122 |
| 2010/05/12 | 83,500 | 84,300 | 83,500 | 83,900 | 72 |
| 2010/05/11 | 83,600 | 84,700 | 83,300 | 83,300 | 237 |
| 2010/05/10 | 82,500 | 84,400 | 82,300 | 82,900 | 131 |
| 2010/05/07 | 83,000 | 83,500 | 81,400 | 82,800 | 253 |
| 2010/05/06 | 85,000 | 85,400 | 84,100 | 84,300 | 314 |
| 2010/04/30 | 85,500 | 86,000 | 84,000 | 85,100 | 253 |
| 2010/04/28 | 87,000 | 87,000 | 84,800 | 85,000 | 505 |
| 2010/04/27 | 89,000 | 89,200 | 87,500 | 87,500 | 232 |
| 2010/04/26 | 89,100 | 89,500 | 88,800 | 88,800 | 236 |
| 2010/04/23 | 87,600 | 88,900 | 86,800 | 88,800 | 300 |
| 2010/04/22 | 86,900 | 87,600 | 86,400 | 87,600 | 230 |
| 2010/04/21 | 87,200 | 87,200 | 86,000 | 86,800 | 127 |
| 2010/04/20 | 86,600 | 87,000 | 86,200 | 86,200 | 164 |
| 2010/04/19 | 85,500 | 86,300 | 85,300 | 86,200 | 268 |
| 2010/04/16 | 85,300 | 86,200 | 84,500 | 86,200 | 344 |
| 2010/04/15 | 86,000 | 86,000 | 84,200 | 84,500 | 348 |
| 2010/04/14 | 84,000 | 85,400 | 83,800 | 85,200 | 313 |
| 2010/04/13 | 83,900 | 84,000 | 82,900 | 83,500 | 171 |
| 2010/04/12 | 81,800 | 83,500 | 81,800 | 83,100 | 261 |
| 2010/04/09 | 81,500 | 82,000 | 79,200 | 81,600 | 187 |
| 2010/04/08 | 81,600 | 82,500 | 81,100 | 81,100 | 191 |
| 2010/04/07 | 81,000 | 82,900 | 81,000 | 81,500 | 289 |
| 2010/04/06 | 80,500 | 81,000 | 80,300 | 80,800 | 172 |
| 2010/04/05 | 80,000 | 80,500 | 79,600 | 80,300 | 192 |
| 2010/04/02 | 80,000 | 80,000 | 79,000 | 80,000 | 176 |
| 2010/04/01 | 80,400 | 80,600 | 79,000 | 80,000 | 154 |
| 2010/03/31 | 81,000 | 81,800 | 81,000 | 81,000 | 237 |
| 2010/03/30 | 79,100 | 81,000 | 79,100 | 81,000 | 285 |
| 2010/03/29 | 77,100 | 80,000 | 77,100 | 78,800 | 368 |
| 2010/03/26 | 76,800 | 77,400 | 75,500 | 77,400 | 196 |
| 2010/03/25 | 77,200 | 77,200 | 75,300 | 75,300 | 277 |
| 2010/03/24 | 77,200 | 77,400 | 76,800 | 77,400 | 141 |
| 2010/03/23 | 77,100 | 77,500 | 76,800 | 76,800 | 127 |
| 2010/03/19 | 77,200 | 77,300 | 76,900 | 77,100 | 107 |
| 2010/03/18 | 77,100 | 77,200 | 76,700 | 77,000 | 125 |
| 2010/03/17 | 77,000 | 77,200 | 76,700 | 77,100 | 160 |
| 2010/03/16 | 76,100 | 76,900 | 76,100 | 76,900 | 75 |
| 2010/03/15 | 76,000 | 76,700 | 75,600 | 76,100 | 143 |
| 2010/03/12 | 75,600 | 76,300 | 75,600 | 75,900 | 118 |
| 2010/03/11 | 76,300 | 76,300 | 75,800 | 76,300 | 79 |
| 2010/03/10 | 75,800 | 76,500 | 75,200 | 75,200 | 185 |
| 2010/03/09 | 75,700 | 77,000 | 75,400 | 75,800 | 276 |
| 2010/03/08 | 75,800 | 76,800 | 74,900 | 75,200 | 173 |
| 2010/03/05 | 74,800 | 75,900 | 74,500 | 75,900 | 200 |
| 2010/03/04 | 74,600 | 74,600 | 74,100 | 74,400 | 88 |
| 2010/03/03 | 74,000 | 74,600 | 73,600 | 74,500 | 261 |
| 2010/03/02 | 74,000 | 74,500 | 73,600 | 74,000 | 80 |
| 2010/03/01 | 74,000 | 74,700 | 74,000 | 74,200 | 67 |
| 2010/02/26 | 74,800 | 74,800 | 73,600 | 74,100 | 155 |
| 2010/02/25 | 74,800 | 74,800 | 74,000 | 74,800 | 93 |
| 2010/02/24 | 74,100 | 75,800 | 74,000 | 74,500 | 220 |
| 2010/02/23 | 77,400 | 77,500 | 76,700 | 77,400 | 228 |
| 2010/02/22 | 77,500 | 77,600 | 77,000 | 77,400 | 154 |
| 2010/02/19 | 77,000 | 77,200 | 76,500 | 76,600 | 209 |
| 2010/02/18 | 77,800 | 77,800 | 77,100 | 77,100 | 189 |
| 2010/02/17 | 77,400 | 77,800 | 77,000 | 77,800 | 129 |
| 2010/02/16 | 77,500 | 77,500 | 77,000 | 77,100 | 85 |
| 2010/02/15 | 77,400 | 77,800 | 76,700 | 77,200 | 151 |
| 2010/02/12 | 78,800 | 78,800 | 76,800 | 76,900 | 163 |
| 2010/02/10 | 79,000 | 79,000 | 76,700 | 77,000 | 114 |
| 2010/02/09 | 76,800 | 79,200 | 75,900 | 79,000 | 241 |
| 2010/02/08 | 78,000 | 78,000 | 76,900 | 76,900 | 222 |
| 2010/02/05 | 78,700 | 78,700 | 77,800 | 77,900 | 143 |
| 2010/02/04 | 79,400 | 79,500 | 78,100 | 78,800 | 163 |
| 2010/02/03 | 79,900 | 80,000 | 78,800 | 78,800 | 102 |
| 2010/02/02 | 79,500 | 80,100 | 78,900 | 79,100 | 93 |
| 2010/02/01 | 80,100 | 80,100 | 79,400 | 79,500 | 108 |
| 2010/01/29 | 80,800 | 80,800 | 80,000 | 80,100 | 81 |
| 2010/01/28 | 80,200 | 80,500 | 79,900 | 80,200 | 70 |
| 2010/01/27 | 81,500 | 81,500 | 80,100 | 80,100 | 123 |
| 2010/01/26 | 81,400 | 81,700 | 80,200 | 80,200 | 118 |
| 2010/01/25 | 80,400 | 82,400 | 80,400 | 81,300 | 119 |
| 2010/01/22 | 81,300 | 81,300 | 80,000 | 81,200 | 235 |
| 2010/01/21 | 81,200 | 81,800 | 81,000 | 81,300 | 104 |
| 2010/01/20 | 82,400 | 82,400 | 81,100 | 81,900 | 88 |
| 2010/01/19 | 81,400 | 82,500 | 80,700 | 82,400 | 133 |
| 2010/01/18 | 81,600 | 81,900 | 80,000 | 80,600 | 166 |
| 2010/01/15 | 81,100 | 81,400 | 79,100 | 81,400 | 154 |
| 2010/01/14 | 80,500 | 82,000 | 80,100 | 81,200 | 229 |
| 2010/01/13 | 79,200 | 80,400 | 79,200 | 79,800 | 200 |
| 2010/01/12 | 79,500 | 79,700 | 79,000 | 79,500 | 109 |
| 2010/01/08 | 78,500 | 79,200 | 78,500 | 78,800 | 66 |
| 2010/01/07 | 78,700 | 79,000 | 77,900 | 78,500 | 106 |
| 2010/01/06 | 79,200 | 79,200 | 78,000 | 78,500 | 110 |
| 2010/01/05 | 79,500 | 79,500 | 78,500 | 78,500 | 77 |
| 2010/01/04 | 79,000 | 79,200 | 78,400 | 78,500 | 115 |