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 |
|---|---|---|---|---|---|
| 2011/12/30 | 74,300 | 74,500 | 73,800 | 74,100 | 84 |
| 2011/12/29 | 73,500 | 74,200 | 73,400 | 73,800 | 118 |
| 2011/12/28 | 73,200 | 74,200 | 73,200 | 73,900 | 110 |
| 2011/12/27 | 73,200 | 73,500 | 73,000 | 73,500 | 59 |
| 2011/12/26 | 73,500 | 73,500 | 73,000 | 73,300 | 101 |
| 2011/12/22 | 74,000 | 74,100 | 73,500 | 73,700 | 94 |
| 2011/12/21 | 74,000 | 74,100 | 73,600 | 74,000 | 70 |
| 2011/12/20 | 73,300 | 74,000 | 73,000 | 74,000 | 114 |
| 2011/12/19 | 73,500 | 73,600 | 73,000 | 73,100 | 70 |
| 2011/12/16 | 74,000 | 74,000 | 73,100 | 73,400 | 74 |
| 2011/12/15 | 74,300 | 74,300 | 73,300 | 73,300 | 83 |
| 2011/12/14 | 73,200 | 73,900 | 72,800 | 73,900 | 156 |
| 2011/12/13 | 73,000 | 73,300 | 72,700 | 73,200 | 246 |
| 2011/12/12 | 72,200 | 72,900 | 72,100 | 72,700 | 124 |
| 2011/12/09 | 72,600 | 73,200 | 71,900 | 71,900 | 510 |
| 2011/12/08 | 72,700 | 73,000 | 72,600 | 73,000 | 119 |
| 2011/12/07 | 72,800 | 72,800 | 72,000 | 72,400 | 168 |
| 2011/12/06 | 72,500 | 72,700 | 71,800 | 72,000 | 301 |
| 2011/12/05 | 72,900 | 72,900 | 72,400 | 72,400 | 96 |
| 2011/12/02 | 72,300 | 75,000 | 72,100 | 72,300 | 289 |
| 2011/12/01 | 72,600 | 72,700 | 72,200 | 72,200 | 109 |
| 2011/11/30 | 72,400 | 72,700 | 72,200 | 72,300 | 117 |
| 2011/11/29 | 72,200 | 72,700 | 72,100 | 72,700 | 76 |
| 2011/11/28 | 71,800 | 72,400 | 71,700 | 72,000 | 100 |
| 2011/11/25 | 72,200 | 72,700 | 71,800 | 71,800 | 93 |
| 2011/11/24 | 72,700 | 72,900 | 72,400 | 72,700 | 150 |
| 2011/11/22 | 73,400 | 73,400 | 72,500 | 72,700 | 121 |
| 2011/11/21 | 73,200 | 73,500 | 72,700 | 72,800 | 68 |
| 2011/11/18 | 73,900 | 73,900 | 73,200 | 73,500 | 93 |
| 2011/11/17 | 73,900 | 74,000 | 73,400 | 73,700 | 83 |
| 2011/11/16 | 74,600 | 74,600 | 73,800 | 74,400 | 98 |
| 2011/11/15 | 74,200 | 74,700 | 74,100 | 74,700 | 90 |
| 2011/11/14 | 74,000 | 74,300 | 73,800 | 74,200 | 89 |
| 2011/11/11 | 73,200 | 73,600 | 73,000 | 73,600 | 78 |
| 2011/11/10 | 73,900 | 73,900 | 73,200 | 73,600 | 106 |
| 2011/11/09 | 74,100 | 74,600 | 73,900 | 74,200 | 77 |
| 2011/11/08 | 75,000 | 75,000 | 73,200 | 74,100 | 147 |
| 2011/11/07 | 75,000 | 75,000 | 74,400 | 75,000 | 127 |
| 2011/11/04 | 74,200 | 75,000 | 74,000 | 75,000 | 156 |
| 2011/11/02 | 73,100 | 74,500 | 73,100 | 74,200 | 161 |
| 2011/11/01 | 73,300 | 74,500 | 73,200 | 74,100 | 125 |
| 2011/10/31 | 75,000 | 75,300 | 74,000 | 74,000 | 198 |
| 2011/10/28 | 74,900 | 75,000 | 74,500 | 74,500 | 151 |
| 2011/10/27 | 73,800 | 74,900 | 73,600 | 74,900 | 228 |
| 2011/10/26 | 72,100 | 74,000 | 72,100 | 73,900 | 236 |
| 2011/10/25 | 72,900 | 72,900 | 72,400 | 72,500 | 104 |
| 2011/10/24 | 72,900 | 73,100 | 72,600 | 72,800 | 138 |
| 2011/10/21 | 71,900 | 73,100 | 71,900 | 73,100 | 199 |
| 2011/10/20 | 71,900 | 72,000 | 71,700 | 72,000 | 138 |
| 2011/10/19 | 72,300 | 72,500 | 72,000 | 72,100 | 141 |
| 2011/10/18 | 71,900 | 72,500 | 71,900 | 72,400 | 272 |
| 2011/10/17 | 71,700 | 72,700 | 71,700 | 71,900 | 778 |
| 2011/10/14 | 74,200 | 74,500 | 74,000 | 74,100 | 86 |
| 2011/10/13 | 74,700 | 74,800 | 74,200 | 74,200 | 61 |
| 2011/10/12 | 75,000 | 75,000 | 74,500 | 74,500 | 68 |
| 2011/10/11 | 75,000 | 75,000 | 74,600 | 74,800 | 73 |
| 2011/10/07 | 74,100 | 74,500 | 74,000 | 74,200 | 104 |
| 2011/10/06 | 73,500 | 73,800 | 73,100 | 73,700 | 58 |
| 2011/10/05 | 74,600 | 74,600 | 73,000 | 73,000 | 118 |
| 2011/10/04 | 73,800 | 74,400 | 73,500 | 74,000 | 80 |
| 2011/10/03 | 74,200 | 74,900 | 73,700 | 74,300 | 112 |
| 2011/09/30 | 74,800 | 74,900 | 74,000 | 74,200 | 196 |
| 2011/09/29 | 73,800 | 74,700 | 73,400 | 74,700 | 197 |
| 2011/09/28 | 72,500 | 73,900 | 72,500 | 73,800 | 159 |
| 2011/09/27 | 72,400 | 73,200 | 72,400 | 73,200 | 113 |
| 2011/09/26 | 72,000 | 72,800 | 71,200 | 72,200 | 356 |
| 2011/09/22 | 72,700 | 72,700 | 72,000 | 72,100 | 189 |
| 2011/09/21 | 72,800 | 72,800 | 72,500 | 72,500 | 78 |
| 2011/09/20 | 72,400 | 72,900 | 72,400 | 72,400 | 76 |
| 2011/09/16 | 72,400 | 73,000 | 72,300 | 72,400 | 123 |
| 2011/09/15 | 72,500 | 72,700 | 72,100 | 72,400 | 115 |
| 2011/09/14 | 72,400 | 73,400 | 72,200 | 72,300 | 147 |
| 2011/09/13 | 72,100 | 72,500 | 72,100 | 72,400 | 118 |
| 2011/09/12 | 72,500 | 72,500 | 72,100 | 72,100 | 146 |
| 2011/09/09 | 72,500 | 72,700 | 72,500 | 72,500 | 259 |
| 2011/09/08 | 72,800 | 72,800 | 72,400 | 72,600 | 204 |
| 2011/09/07 | 72,800 | 73,000 | 72,600 | 72,800 | 216 |
| 2011/09/06 | 73,200 | 73,200 | 72,700 | 72,800 | 138 |
| 2011/09/05 | 73,400 | 73,400 | 73,000 | 73,200 | 146 |
| 2011/09/02 | 73,300 | 73,700 | 73,200 | 73,400 | 138 |
| 2011/09/01 | 73,500 | 73,700 | 73,200 | 73,500 | 309 |
| 2011/08/31 | 73,600 | 73,600 | 73,400 | 73,500 | 247 |
| 2011/08/30 | 74,000 | 74,200 | 73,400 | 73,500 | 334 |
| 2011/08/29 | 74,000 | 74,900 | 71,200 | 73,900 | 657 |
| 2011/08/26 | 77,800 | 77,800 | 77,600 | 77,800 | 356 |
| 2011/08/25 | 77,800 | 78,100 | 77,700 | 77,700 | 264 |
| 2011/08/24 | 79,300 | 79,300 | 77,800 | 77,800 | 392 |
| 2011/08/23 | 79,500 | 79,500 | 79,200 | 79,300 | 166 |
| 2011/08/22 | 79,300 | 79,700 | 79,200 | 79,300 | 154 |
| 2011/08/19 | 79,000 | 79,700 | 78,700 | 79,700 | 133 |
| 2011/08/18 | 79,500 | 79,700 | 79,200 | 79,200 | 197 |
| 2011/08/17 | 79,700 | 79,800 | 79,500 | 79,500 | 105 |
| 2011/08/16 | 79,500 | 79,900 | 79,400 | 79,700 | 116 |
| 2011/08/15 | 79,100 | 79,600 | 79,000 | 79,200 | 287 |
| 2011/08/12 | 79,200 | 79,500 | 78,700 | 79,100 | 152 |
| 2011/08/11 | 78,000 | 78,800 | 77,700 | 78,800 | 175 |
| 2011/08/10 | 78,800 | 79,300 | 78,400 | 78,500 | 273 |
| 2011/08/09 | 78,200 | 78,600 | 77,500 | 78,600 | 229 |
| 2011/08/08 | 79,000 | 79,700 | 78,700 | 78,900 | 193 |
| 2011/08/05 | 79,100 | 80,100 | 79,000 | 79,900 | 302 |
| 2011/08/04 | 80,300 | 80,600 | 80,100 | 80,500 | 133 |
| 2011/08/03 | 80,500 | 81,000 | 80,100 | 80,500 | 146 |
| 2011/08/02 | 81,300 | 81,300 | 80,900 | 81,000 | 204 |
| 2011/08/01 | 81,600 | 81,700 | 81,100 | 81,300 | 150 |
| 2011/07/29 | 81,800 | 82,200 | 81,600 | 81,600 | 117 |
| 2011/07/28 | 81,300 | 81,900 | 81,200 | 81,900 | 122 |
| 2011/07/27 | 81,700 | 81,700 | 81,500 | 81,500 | 170 |
| 2011/07/26 | 81,900 | 81,900 | 81,700 | 81,800 | 151 |
| 2011/07/25 | 82,100 | 82,100 | 81,800 | 81,900 | 147 |
| 2011/07/22 | 82,100 | 82,200 | 82,000 | 82,200 | 163 |
| 2011/07/21 | 82,100 | 82,100 | 81,900 | 82,100 | 58 |
| 2011/07/20 | 82,200 | 82,300 | 81,900 | 82,100 | 83 |
| 2011/07/19 | 82,100 | 82,300 | 81,600 | 82,300 | 203 |
| 2011/07/15 | 82,200 | 82,300 | 82,000 | 82,300 | 73 |
| 2011/07/14 | 82,100 | 82,500 | 82,000 | 82,300 | 95 |
| 2011/07/13 | 82,000 | 82,500 | 82,000 | 82,100 | 93 |
| 2011/07/12 | 82,000 | 82,300 | 81,900 | 81,900 | 115 |
| 2011/07/11 | 81,800 | 82,400 | 81,800 | 82,400 | 105 |
| 2011/07/08 | 80,900 | 82,500 | 80,900 | 82,500 | 252 |
| 2011/07/07 | 80,900 | 81,100 | 80,700 | 80,800 | 122 |
| 2011/07/06 | 80,800 | 80,800 | 80,500 | 80,600 | 131 |
| 2011/07/05 | 81,400 | 81,500 | 80,700 | 80,800 | 175 |
| 2011/07/04 | 81,500 | 81,500 | 80,700 | 81,000 | 161 |
| 2011/07/01 | 79,100 | 80,500 | 79,000 | 80,300 | 209 |
| 2011/06/30 | 78,000 | 78,700 | 77,900 | 78,700 | 200 |
| 2011/06/29 | 77,900 | 78,000 | 77,500 | 78,000 | 100 |
| 2011/06/28 | 77,500 | 77,600 | 77,300 | 77,400 | 259 |
| 2011/06/27 | 77,700 | 77,800 | 77,500 | 77,500 | 172 |
| 2011/06/24 | 77,900 | 78,000 | 77,600 | 77,600 | 122 |
| 2011/06/23 | 78,000 | 78,100 | 77,600 | 77,600 | 104 |
| 2011/06/22 | 78,800 | 78,800 | 77,300 | 78,000 | 163 |
| 2011/06/21 | 76,100 | 78,200 | 76,000 | 78,200 | 220 |
| 2011/06/20 | 75,800 | 76,400 | 75,700 | 75,900 | 96 |
| 2011/06/17 | 76,700 | 76,700 | 74,900 | 75,600 | 242 |
| 2011/06/16 | 77,700 | 77,700 | 76,000 | 76,300 | 201 |
| 2011/06/15 | 77,100 | 77,500 | 76,900 | 76,900 | 125 |
| 2011/06/14 | 77,900 | 77,900 | 76,800 | 77,100 | 123 |
| 2011/06/13 | 77,100 | 77,500 | 76,700 | 76,800 | 161 |
| 2011/06/10 | 77,100 | 77,800 | 77,100 | 77,200 | 196 |
| 2011/06/09 | 78,100 | 78,100 | 77,100 | 77,100 | 81 |
| 2011/06/08 | 81,300 | 81,300 | 78,000 | 78,200 | 131 |
| 2011/06/07 | 77,500 | 82,800 | 76,600 | 78,300 | 276 |
| 2011/06/06 | 77,800 | 77,800 | 77,000 | 77,000 | 117 |
| 2011/06/03 | 78,000 | 78,000 | 77,400 | 77,400 | 125 |
| 2011/06/02 | 77,800 | 78,000 | 77,700 | 77,900 | 77 |
| 2011/06/01 | 77,700 | 78,100 | 77,100 | 78,100 | 91 |
| 2011/05/31 | 76,400 | 77,200 | 76,100 | 77,000 | 143 |
| 2011/05/30 | 75,200 | 75,600 | 75,100 | 75,600 | 64 |
| 2011/05/27 | 75,400 | 75,400 | 74,900 | 75,000 | 72 |
| 2011/05/26 | 75,200 | 75,500 | 74,800 | 75,000 | 126 |
| 2011/05/25 | 75,400 | 75,600 | 75,200 | 75,200 | 77 |
| 2011/05/24 | 75,200 | 75,600 | 75,000 | 75,400 | 108 |
| 2011/05/23 | 75,000 | 75,000 | 74,500 | 74,600 | 97 |
| 2011/05/20 | 74,900 | 74,900 | 74,500 | 74,500 | 78 |
| 2011/05/19 | 74,000 | 74,900 | 73,800 | 74,900 | 162 |
| 2011/05/18 | 73,900 | 74,100 | 73,800 | 73,900 | 78 |
| 2011/05/17 | 74,100 | 74,300 | 73,800 | 73,900 | 75 |
| 2011/05/16 | 74,000 | 74,400 | 73,900 | 74,000 | 106 |
| 2011/05/13 | 74,400 | 74,700 | 74,000 | 74,000 | 134 |
| 2011/05/12 | 75,000 | 75,000 | 74,400 | 74,500 | 62 |
| 2011/05/11 | 74,800 | 75,100 | 74,800 | 74,800 | 64 |
| 2011/05/10 | 74,500 | 75,400 | 74,400 | 74,600 | 79 |
| 2011/05/09 | 75,600 | 75,600 | 73,500 | 74,800 | 203 |
| 2011/05/06 | 75,300 | 75,600 | 75,000 | 75,000 | 98 |
| 2011/05/02 | 74,800 | 75,000 | 74,500 | 74,900 | 182 |
| 2011/04/28 | 74,900 | 74,900 | 74,000 | 74,200 | 132 |
| 2011/04/27 | 73,900 | 74,000 | 73,400 | 73,900 | 163 |
| 2011/04/26 | 74,000 | 74,000 | 73,300 | 73,700 | 148 |
| 2011/04/25 | 74,100 | 74,200 | 73,800 | 74,000 | 96 |
| 2011/04/22 | 74,500 | 74,500 | 74,000 | 74,100 | 84 |
| 2011/04/21 | 74,200 | 74,200 | 73,700 | 74,000 | 95 |
| 2011/04/20 | 74,200 | 74,600 | 73,900 | 74,100 | 113 |
| 2011/04/19 | 74,700 | 74,700 | 74,300 | 74,600 | 74 |
| 2011/04/18 | 75,200 | 75,500 | 74,800 | 74,800 | 114 |
| 2011/04/15 | 75,100 | 75,500 | 75,100 | 75,100 | 59 |
| 2011/04/14 | 75,200 | 75,700 | 75,100 | 75,100 | 65 |
| 2011/04/13 | 75,500 | 76,000 | 75,200 | 75,200 | 68 |
| 2011/04/12 | 76,600 | 76,600 | 75,100 | 75,300 | 157 |
| 2011/04/11 | 76,100 | 76,600 | 75,700 | 76,600 | 53 |
| 2011/04/08 | 75,200 | 76,700 | 75,200 | 76,500 | 67 |
| 2011/04/07 | 76,000 | 76,200 | 75,700 | 75,700 | 37 |
| 2011/04/06 | 76,800 | 76,900 | 76,000 | 76,000 | 71 |
| 2011/04/05 | 78,700 | 78,700 | 76,900 | 77,000 | 101 |
| 2011/04/04 | 78,100 | 78,500 | 78,000 | 78,300 | 55 |
| 2011/04/01 | 78,500 | 78,600 | 77,700 | 77,700 | 67 |
| 2011/03/31 | 77,900 | 78,500 | 77,500 | 78,500 | 103 |
| 2011/03/30 | 75,300 | 77,600 | 75,300 | 77,600 | 101 |
| 2011/03/29 | 74,800 | 75,800 | 74,200 | 75,000 | 141 |
| 2011/03/28 | 74,800 | 74,900 | 73,100 | 74,400 | 142 |
| 2011/03/25 | 75,500 | 75,800 | 74,800 | 74,800 | 112 |
| 2011/03/24 | 76,500 | 77,500 | 75,000 | 75,000 | 113 |
| 2011/03/23 | 78,100 | 78,200 | 76,700 | 76,900 | 127 |
| 2011/03/22 | 78,000 | 78,300 | 76,800 | 76,800 | 156 |
| 2011/03/18 | 72,200 | 76,500 | 72,200 | 76,500 | 148 |
| 2011/03/17 | 68,700 | 72,000 | 68,000 | 72,000 | 223 |
| 2011/03/16 | 68,000 | 71,700 | 66,000 | 71,700 | 355 |
| 2011/03/15 | 77,700 | 77,700 | 58,300 | 68,400 | 539 |
| 2011/03/14 | 73,200 | 78,100 | 72,700 | 73,200 | 366 |
| 2011/03/11 | 82,000 | 82,000 | 80,700 | 80,700 | 392 |
| 2011/03/10 | 82,000 | 82,100 | 81,500 | 82,000 | 171 |
| 2011/03/09 | 82,200 | 82,400 | 81,900 | 82,000 | 116 |
| 2011/03/08 | 82,000 | 82,400 | 81,600 | 81,600 | 103 |
| 2011/03/07 | 82,700 | 82,700 | 81,600 | 81,600 | 102 |
| 2011/03/04 | 81,700 | 82,200 | 81,500 | 81,700 | 156 |
| 2011/03/03 | 81,900 | 82,100 | 81,500 | 81,600 | 122 |
| 2011/03/02 | 82,300 | 82,700 | 81,600 | 81,600 | 212 |
| 2011/03/01 | 81,900 | 82,700 | 81,600 | 82,400 | 204 |
| 2011/02/28 | 80,600 | 81,900 | 80,600 | 81,300 | 167 |
| 2011/02/25 | 80,700 | 80,700 | 80,000 | 80,600 | 301 |
| 2011/02/24 | 80,300 | 81,900 | 80,300 | 80,800 | 533 |
| 2011/02/23 | 85,500 | 86,100 | 85,000 | 85,000 | 422 |
| 2011/02/22 | 86,000 | 86,500 | 86,000 | 86,100 | 243 |
| 2011/02/21 | 86,500 | 86,700 | 86,300 | 86,700 | 206 |
| 2011/02/18 | 86,700 | 86,800 | 86,500 | 86,500 | 141 |
| 2011/02/17 | 86,500 | 86,900 | 86,400 | 86,600 | 158 |
| 2011/02/16 | 86,600 | 86,800 | 86,500 | 86,500 | 115 |
| 2011/02/15 | 86,600 | 86,800 | 86,100 | 86,600 | 148 |
| 2011/02/14 | 86,800 | 87,200 | 86,300 | 86,600 | 210 |
| 2011/02/10 | 86,700 | 86,800 | 86,500 | 86,700 | 105 |
| 2011/02/09 | 86,300 | 86,700 | 86,300 | 86,700 | 131 |
| 2011/02/08 | 86,800 | 86,900 | 85,900 | 86,200 | 168 |
| 2011/02/07 | 86,500 | 86,800 | 86,400 | 86,800 | 158 |
| 2011/02/04 | 86,000 | 86,400 | 85,900 | 86,300 | 114 |
| 2011/02/03 | 85,900 | 86,100 | 85,700 | 86,000 | 85 |
| 2011/02/02 | 86,000 | 86,200 | 85,900 | 85,900 | 105 |
| 2011/02/01 | 85,200 | 85,700 | 85,100 | 85,600 | 81 |
| 2011/01/31 | 84,900 | 85,400 | 84,400 | 85,200 | 137 |
| 2011/01/28 | 86,000 | 86,200 | 84,800 | 84,900 | 187 |
| 2011/01/27 | 85,500 | 86,000 | 85,500 | 86,000 | 106 |
| 2011/01/26 | 85,400 | 85,800 | 85,300 | 85,500 | 123 |
| 2011/01/25 | 85,200 | 85,800 | 85,100 | 85,400 | 131 |
| 2011/01/24 | 84,800 | 85,200 | 84,800 | 85,000 | 189 |
| 2011/01/21 | 84,800 | 86,000 | 84,800 | 84,800 | 217 |
| 2011/01/20 | 85,400 | 85,500 | 83,900 | 84,800 | 135 |
| 2011/01/19 | 86,200 | 86,200 | 83,900 | 85,300 | 377 |
| 2011/01/18 | 84,000 | 85,500 | 84,000 | 84,700 | 176 |
| 2011/01/17 | 84,700 | 84,800 | 83,800 | 84,200 | 277 |
| 2011/01/14 | 84,600 | 85,200 | 84,600 | 84,700 | 155 |
| 2011/01/13 | 85,100 | 85,500 | 84,100 | 84,600 | 178 |
| 2011/01/12 | 85,200 | 85,600 | 84,800 | 85,100 | 183 |
| 2011/01/11 | 85,800 | 86,000 | 85,000 | 85,200 | 214 |
| 2011/01/07 | 86,400 | 86,500 | 85,700 | 85,700 | 133 |
| 2011/01/06 | 85,500 | 86,400 | 85,500 | 86,400 | 155 |
| 2011/01/05 | 83,900 | 85,300 | 83,600 | 85,300 | 215 |
| 2011/01/04 | 83,800 | 84,100 | 83,500 | 83,900 | 193 |