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 |
|---|---|---|---|---|---|
| 2012/12/28 | 93,500 | 93,500 | 90,800 | 92,300 | 287 |
| 2012/12/27 | 92,300 | 93,800 | 92,100 | 93,000 | 570 |
| 2012/12/26 | 89,300 | 91,300 | 89,000 | 90,800 | 717 |
| 2012/12/25 | 88,500 | 88,700 | 87,800 | 88,200 | 282 |
| 2012/12/21 | 90,300 | 90,700 | 87,300 | 87,800 | 484 |
| 2012/12/20 | 89,100 | 90,500 | 89,100 | 90,300 | 637 |
| 2012/12/19 | 89,000 | 89,300 | 87,600 | 88,800 | 629 |
| 2012/12/18 | 88,000 | 88,800 | 87,900 | 88,400 | 568 |
| 2012/12/17 | 87,900 | 88,100 | 87,000 | 87,400 | 320 |
| 2012/12/14 | 86,000 | 87,400 | 85,700 | 87,400 | 475 |
| 2012/12/13 | 85,800 | 86,200 | 85,200 | 86,000 | 369 |
| 2012/12/12 | 84,300 | 85,000 | 84,300 | 85,000 | 254 |
| 2012/12/11 | 84,100 | 84,400 | 83,800 | 83,900 | 130 |
| 2012/12/10 | 84,000 | 84,200 | 83,800 | 84,100 | 119 |
| 2012/12/07 | 84,900 | 84,900 | 83,800 | 84,200 | 198 |
| 2012/12/06 | 84,500 | 84,500 | 83,700 | 84,400 | 113 |
| 2012/12/05 | 83,900 | 84,500 | 83,000 | 83,700 | 131 |
| 2012/12/04 | 83,600 | 83,900 | 83,200 | 83,900 | 83 |
| 2012/12/03 | 83,600 | 84,100 | 83,400 | 84,100 | 103 |
| 2012/11/30 | 84,500 | 84,500 | 83,400 | 83,400 | 129 |
| 2012/11/29 | 84,700 | 85,000 | 83,700 | 83,700 | 101 |
| 2012/11/28 | 85,000 | 85,300 | 81,800 | 84,000 | 115 |
| 2012/11/27 | 84,500 | 85,300 | 84,100 | 84,900 | 161 |
| 2012/11/26 | 84,500 | 84,800 | 84,200 | 84,200 | 105 |
| 2012/11/22 | 85,600 | 85,600 | 84,300 | 84,500 | 153 |
| 2012/11/21 | 85,800 | 85,800 | 83,500 | 84,100 | 143 |
| 2012/11/20 | 86,000 | 86,000 | 85,000 | 85,400 | 79 |
| 2012/11/19 | 84,500 | 86,000 | 84,000 | 86,000 | 166 |
| 2012/11/16 | 83,600 | 85,000 | 83,500 | 84,900 | 212 |
| 2012/11/15 | 82,300 | 84,300 | 82,300 | 84,300 | 102 |
| 2012/11/14 | 79,800 | 82,900 | 79,800 | 82,300 | 150 |
| 2012/11/13 | 82,500 | 83,900 | 79,500 | 79,500 | 283 |
| 2012/11/12 | 82,600 | 82,700 | 81,300 | 81,300 | 109 |
| 2012/11/09 | 83,400 | 83,800 | 82,600 | 82,700 | 202 |
| 2012/11/08 | 84,800 | 84,800 | 83,200 | 83,800 | 138 |
| 2012/11/07 | 86,500 | 86,800 | 83,200 | 84,000 | 164 |
| 2012/11/06 | 86,600 | 86,600 | 85,700 | 86,200 | 96 |
| 2012/11/05 | 86,800 | 86,800 | 86,100 | 86,600 | 115 |
| 2012/11/02 | 86,500 | 87,000 | 86,100 | 86,900 | 256 |
| 2012/11/01 | 85,400 | 86,800 | 84,800 | 86,800 | 326 |
| 2012/10/31 | 84,000 | 85,200 | 83,700 | 84,900 | 202 |
| 2012/10/30 | 84,400 | 86,000 | 84,200 | 84,700 | 583 |
| 2012/10/29 | 84,400 | 85,200 | 84,100 | 84,800 | 281 |
| 2012/10/26 | 82,700 | 84,500 | 82,600 | 84,000 | 268 |
| 2012/10/25 | 82,600 | 83,500 | 82,500 | 83,100 | 300 |
| 2012/10/24 | 83,000 | 83,600 | 82,700 | 83,100 | 111 |
| 2012/10/23 | 84,000 | 84,500 | 83,900 | 83,900 | 105 |
| 2012/10/22 | 83,400 | 84,400 | 83,000 | 84,200 | 293 |
| 2012/10/19 | 83,100 | 83,500 | 82,600 | 83,500 | 224 |
| 2012/10/18 | 82,200 | 83,300 | 82,200 | 83,100 | 383 |
| 2012/10/17 | 81,900 | 82,600 | 81,500 | 82,200 | 450 |
| 2012/10/16 | 80,500 | 82,300 | 80,500 | 81,800 | 357 |
| 2012/10/15 | 80,900 | 81,800 | 80,900 | 81,700 | 333 |
| 2012/10/12 | 80,200 | 81,000 | 80,100 | 81,000 | 213 |
| 2012/10/11 | 78,400 | 80,400 | 78,400 | 80,200 | 145 |
| 2012/10/10 | 80,400 | 80,400 | 78,800 | 79,600 | 180 |
| 2012/10/09 | 79,700 | 80,800 | 79,700 | 80,100 | 84 |
| 2012/10/05 | 80,000 | 80,900 | 79,700 | 80,900 | 195 |
| 2012/10/04 | 79,400 | 80,000 | 78,900 | 79,600 | 327 |
| 2012/10/03 | 79,400 | 79,400 | 78,800 | 79,100 | 193 |
| 2012/10/02 | 79,500 | 79,500 | 78,300 | 78,600 | 274 |
| 2012/10/01 | 80,000 | 80,000 | 79,200 | 79,500 | 59 |
| 2012/09/28 | 79,100 | 79,900 | 79,000 | 79,900 | 524 |
| 2012/09/27 | 78,600 | 79,200 | 78,400 | 78,700 | 240 |
| 2012/09/26 | 77,600 | 78,600 | 77,600 | 78,400 | 198 |
| 2012/09/25 | 79,100 | 79,100 | 77,400 | 78,600 | 257 |
| 2012/09/24 | 78,900 | 79,200 | 78,300 | 79,200 | 420 |
| 2012/09/21 | 78,000 | 79,200 | 78,000 | 79,000 | 592 |
| 2012/09/20 | 76,800 | 77,800 | 76,800 | 77,800 | 210 |
| 2012/09/19 | 78,000 | 78,000 | 76,600 | 77,600 | 376 |
| 2012/09/18 | 77,000 | 77,400 | 76,600 | 77,400 | 301 |
| 2012/09/14 | 76,000 | 76,300 | 75,500 | 76,000 | 356 |
| 2012/09/13 | 74,500 | 75,000 | 74,300 | 75,000 | 588 |
| 2012/09/12 | 74,100 | 74,500 | 73,800 | 74,500 | 560 |
| 2012/09/11 | 74,700 | 74,800 | 72,900 | 73,800 | 476 |
| 2012/09/10 | 74,500 | 74,800 | 73,700 | 74,200 | 435 |
| 2012/09/07 | 75,000 | 75,400 | 72,500 | 74,500 | 430 |
| 2012/09/06 | 75,300 | 75,300 | 72,000 | 74,600 | 367 |
| 2012/09/05 | 76,700 | 76,700 | 74,900 | 75,300 | 285 |
| 2012/09/04 | 76,500 | 76,700 | 75,500 | 75,800 | 363 |
| 2012/09/03 | 77,400 | 78,000 | 76,800 | 76,800 | 305 |
| 2012/08/31 | 77,900 | 77,900 | 77,000 | 77,400 | 321 |
| 2012/08/30 | 78,100 | 78,100 | 77,500 | 77,600 | 249 |
| 2012/08/29 | 78,000 | 78,300 | 77,300 | 78,200 | 438 |
| 2012/08/28 | 80,400 | 80,700 | 79,200 | 80,600 | 655 |
| 2012/08/27 | 80,900 | 80,900 | 80,300 | 80,400 | 471 |
| 2012/08/24 | 81,000 | 81,300 | 80,600 | 80,800 | 387 |
| 2012/08/23 | 80,500 | 82,100 | 80,500 | 82,000 | 205 |
| 2012/08/22 | 82,000 | 82,200 | 78,200 | 81,000 | 337 |
| 2012/08/21 | 82,300 | 82,300 | 82,000 | 82,200 | 345 |
| 2012/08/20 | 82,200 | 82,500 | 82,200 | 82,200 | 292 |
| 2012/08/17 | 82,100 | 82,300 | 81,700 | 82,100 | 159 |
| 2012/08/16 | 82,100 | 82,300 | 81,700 | 82,100 | 151 |
| 2012/08/15 | 82,200 | 82,200 | 81,700 | 82,100 | 99 |
| 2012/08/14 | 81,900 | 82,100 | 81,500 | 82,100 | 289 |
| 2012/08/13 | 81,500 | 81,800 | 81,100 | 81,800 | 125 |
| 2012/08/10 | 81,300 | 81,400 | 80,800 | 81,100 | 159 |
| 2012/08/09 | 80,600 | 81,400 | 80,300 | 81,400 | 300 |
| 2012/08/08 | 80,800 | 81,000 | 79,900 | 80,300 | 185 |
| 2012/08/07 | 80,000 | 80,700 | 80,000 | 80,400 | 189 |
| 2012/08/06 | 81,000 | 81,000 | 80,200 | 80,600 | 151 |
| 2012/08/03 | 80,800 | 81,000 | 79,600 | 79,900 | 272 |
| 2012/08/02 | 81,200 | 81,500 | 80,600 | 80,700 | 209 |
| 2012/08/01 | 80,200 | 81,100 | 79,700 | 80,600 | 177 |
| 2012/07/31 | 80,500 | 81,600 | 80,500 | 81,600 | 331 |
| 2012/07/30 | 81,300 | 81,400 | 80,600 | 81,100 | 113 |
| 2012/07/27 | 79,900 | 81,400 | 79,900 | 81,300 | 271 |
| 2012/07/26 | 78,000 | 78,900 | 76,800 | 78,600 | 167 |
| 2012/07/25 | 77,100 | 77,300 | 76,500 | 76,900 | 266 |
| 2012/07/24 | 79,000 | 79,000 | 77,300 | 77,300 | 258 |
| 2012/07/23 | 79,600 | 80,400 | 79,000 | 79,000 | 141 |
| 2012/07/20 | 79,600 | 80,600 | 79,100 | 79,900 | 237 |
| 2012/07/19 | 80,500 | 81,000 | 79,600 | 79,600 | 194 |
| 2012/07/18 | 80,000 | 81,900 | 80,000 | 80,500 | 293 |
| 2012/07/17 | 83,000 | 83,000 | 80,000 | 80,000 | 323 |
| 2012/07/13 | 82,300 | 82,900 | 81,800 | 82,900 | 468 |
| 2012/07/12 | 81,200 | 82,400 | 81,200 | 82,400 | 310 |
| 2012/07/11 | 81,500 | 82,400 | 80,800 | 82,400 | 379 |
| 2012/07/10 | 81,700 | 82,400 | 80,600 | 82,100 | 505 |
| 2012/07/09 | 80,300 | 81,700 | 80,100 | 81,700 | 324 |
| 2012/07/06 | 80,600 | 81,700 | 80,600 | 80,700 | 212 |
| 2012/07/05 | 81,200 | 82,000 | 79,000 | 81,400 | 568 |
| 2012/07/04 | 80,800 | 81,200 | 80,300 | 81,200 | 332 |
| 2012/07/03 | 79,200 | 80,900 | 79,200 | 80,800 | 687 |
| 2012/07/02 | 78,400 | 79,700 | 78,300 | 79,200 | 534 |
| 2012/06/29 | 77,400 | 78,400 | 75,900 | 78,000 | 561 |
| 2012/06/28 | 77,800 | 78,100 | 77,000 | 77,800 | 269 |
| 2012/06/27 | 76,900 | 78,000 | 76,600 | 77,800 | 441 |
| 2012/06/26 | 76,300 | 76,900 | 76,300 | 76,900 | 177 |
| 2012/06/25 | 76,300 | 76,900 | 76,200 | 76,400 | 153 |
| 2012/06/22 | 76,700 | 77,100 | 76,000 | 76,400 | 199 |
| 2012/06/21 | 77,000 | 77,000 | 76,500 | 76,700 | 150 |
| 2012/06/20 | 76,000 | 76,900 | 75,600 | 76,900 | 302 |
| 2012/06/19 | 75,900 | 76,000 | 75,400 | 75,600 | 88 |
| 2012/06/18 | 76,100 | 76,200 | 75,000 | 75,800 | 302 |
| 2012/06/15 | 75,700 | 76,000 | 75,300 | 76,000 | 140 |
| 2012/06/14 | 76,000 | 76,000 | 74,900 | 75,700 | 94 |
| 2012/06/13 | 75,900 | 76,000 | 75,400 | 75,400 | 163 |
| 2012/06/12 | 76,000 | 76,000 | 74,100 | 75,300 | 209 |
| 2012/06/11 | 75,900 | 76,200 | 75,300 | 75,500 | 198 |
| 2012/06/08 | 75,700 | 75,900 | 74,700 | 75,700 | 490 |
| 2012/06/07 | 74,700 | 75,700 | 74,600 | 75,700 | 155 |
| 2012/06/06 | 74,300 | 74,700 | 73,200 | 74,700 | 102 |
| 2012/06/05 | 74,000 | 74,000 | 73,000 | 73,600 | 165 |
| 2012/06/04 | 73,000 | 73,800 | 72,900 | 72,900 | 306 |
| 2012/06/01 | 74,300 | 74,600 | 73,900 | 74,200 | 151 |
| 2012/05/31 | 75,300 | 75,300 | 74,300 | 75,000 | 204 |
| 2012/05/30 | 76,000 | 76,000 | 74,600 | 75,500 | 153 |
| 2012/05/29 | 74,000 | 75,900 | 73,600 | 75,600 | 385 |
| 2012/05/28 | 74,500 | 74,500 | 73,600 | 74,000 | 131 |
| 2012/05/25 | 74,600 | 75,100 | 74,400 | 74,500 | 69 |
| 2012/05/24 | 74,200 | 75,300 | 74,200 | 74,800 | 107 |
| 2012/05/23 | 76,000 | 76,000 | 74,800 | 74,900 | 244 |
| 2012/05/22 | 75,100 | 75,900 | 74,900 | 75,200 | 197 |
| 2012/05/21 | 74,500 | 76,100 | 74,400 | 76,000 | 276 |
| 2012/05/18 | 74,400 | 75,500 | 73,700 | 74,500 | 243 |
| 2012/05/17 | 74,400 | 75,500 | 73,900 | 75,200 | 309 |
| 2012/05/16 | 74,400 | 74,600 | 73,200 | 74,600 | 256 |
| 2012/05/15 | 74,500 | 75,100 | 72,300 | 74,400 | 742 |
| 2012/05/14 | 76,500 | 76,500 | 75,300 | 75,300 | 213 |
| 2012/05/11 | 76,300 | 76,800 | 76,000 | 76,100 | 192 |
| 2012/05/10 | 76,300 | 76,700 | 75,900 | 76,400 | 138 |
| 2012/05/09 | 76,800 | 77,600 | 76,600 | 76,800 | 237 |
| 2012/05/08 | 77,000 | 77,700 | 76,500 | 77,600 | 217 |
| 2012/05/07 | 77,100 | 77,100 | 76,300 | 76,600 | 328 |
| 2012/05/02 | 77,200 | 77,400 | 76,200 | 77,400 | 263 |
| 2012/05/01 | 77,500 | 77,900 | 76,800 | 77,200 | 407 |
| 2012/04/27 | 78,000 | 78,000 | 77,200 | 77,500 | 439 |
| 2012/04/26 | 77,400 | 78,200 | 77,000 | 78,100 | 770 |
| 2012/04/25 | 77,700 | 77,700 | 76,900 | 77,500 | 337 |
| 2012/04/24 | 77,200 | 77,700 | 76,900 | 77,600 | 422 |
| 2012/04/23 | 76,900 | 77,400 | 76,600 | 77,200 | 427 |
| 2012/04/20 | 76,300 | 76,900 | 76,300 | 76,600 | 357 |
| 2012/04/19 | 76,200 | 76,700 | 76,200 | 76,300 | 211 |
| 2012/04/18 | 76,400 | 76,500 | 76,000 | 76,200 | 373 |
| 2012/04/17 | 76,000 | 76,700 | 75,500 | 75,600 | 445 |
| 2012/04/16 | 75,500 | 76,200 | 75,500 | 75,600 | 442 |
| 2012/04/13 | 75,800 | 76,000 | 75,400 | 75,800 | 305 |
| 2012/04/12 | 74,500 | 75,900 | 74,500 | 75,800 | 531 |
| 2012/04/11 | 75,000 | 75,300 | 74,200 | 74,700 | 427 |
| 2012/04/10 | 76,000 | 76,100 | 75,100 | 75,500 | 419 |
| 2012/04/09 | 75,700 | 76,200 | 74,600 | 75,800 | 699 |
| 2012/04/06 | 75,800 | 76,200 | 75,100 | 76,100 | 433 |
| 2012/04/05 | 74,900 | 75,800 | 74,600 | 75,800 | 534 |
| 2012/04/04 | 75,500 | 76,000 | 75,100 | 75,300 | 690 |
| 2012/04/03 | 76,100 | 76,200 | 75,400 | 75,500 | 626 |
| 2012/04/02 | 76,500 | 76,600 | 75,600 | 75,900 | 1,028 |
| 2012/03/30 | 75,600 | 76,200 | 75,000 | 75,800 | 629 |
| 2012/03/29 | 74,800 | 76,700 | 74,600 | 76,700 | 1,257 |
| 2012/03/28 | 74,000 | 74,900 | 74,000 | 74,500 | 880 |
| 2012/03/27 | 74,000 | 74,300 | 73,500 | 74,300 | 1,308 |
| 2012/03/26 | 74,100 | 74,300 | 73,500 | 73,900 | 499 |
| 2012/03/23 | 74,000 | 74,300 | 73,500 | 74,200 | 987 |
| 2012/03/22 | 73,800 | 74,300 | 73,500 | 73,800 | 1,114 |
| 2012/03/21 | 74,500 | 74,500 | 73,600 | 74,000 | 3,047 |
| 2012/03/19 | 78,100 | 78,200 | 77,000 | 77,000 | 330 |
| 2012/03/16 | 78,000 | 79,000 | 78,000 | 78,400 | 631 |
| 2012/03/15 | 75,900 | 76,300 | 75,800 | 76,000 | 254 |
| 2012/03/14 | 75,100 | 76,000 | 75,000 | 75,400 | 256 |
| 2012/03/13 | 75,500 | 75,600 | 75,000 | 75,100 | 555 |
| 2012/03/12 | 75,900 | 76,100 | 75,300 | 75,400 | 164 |
| 2012/03/09 | 75,800 | 76,400 | 75,500 | 76,300 | 362 |
| 2012/03/08 | 75,000 | 76,400 | 74,800 | 76,400 | 228 |
| 2012/03/07 | 73,800 | 75,000 | 73,600 | 75,000 | 188 |
| 2012/03/06 | 73,500 | 74,400 | 73,500 | 74,000 | 450 |
| 2012/03/05 | 71,800 | 74,400 | 71,600 | 73,400 | 1,263 |
| 2012/03/02 | 77,900 | 77,900 | 77,400 | 77,800 | 164 |
| 2012/03/01 | 77,400 | 77,900 | 77,200 | 77,600 | 130 |
| 2012/02/29 | 77,900 | 77,900 | 77,300 | 77,400 | 226 |
| 2012/02/28 | 77,500 | 77,800 | 77,000 | 77,700 | 349 |
| 2012/02/27 | 78,000 | 78,000 | 76,900 | 77,200 | 442 |
| 2012/02/24 | 79,200 | 79,200 | 78,900 | 79,000 | 372 |
| 2012/02/23 | 78,800 | 79,300 | 78,800 | 79,300 | 300 |
| 2012/02/22 | 78,700 | 78,900 | 78,500 | 78,900 | 238 |
| 2012/02/21 | 78,200 | 78,800 | 78,200 | 78,600 | 154 |
| 2012/02/20 | 78,300 | 78,800 | 78,000 | 78,300 | 187 |
| 2012/02/17 | 78,500 | 78,500 | 77,300 | 78,100 | 341 |
| 2012/02/16 | 77,900 | 78,900 | 77,900 | 78,600 | 177 |
| 2012/02/15 | 77,800 | 78,700 | 77,700 | 78,200 | 268 |
| 2012/02/14 | 77,700 | 78,000 | 77,400 | 77,800 | 73 |
| 2012/02/13 | 76,700 | 77,900 | 76,700 | 77,900 | 105 |
| 2012/02/10 | 77,600 | 77,700 | 77,400 | 77,600 | 88 |
| 2012/02/09 | 77,500 | 78,000 | 77,500 | 77,500 | 110 |
| 2012/02/08 | 77,800 | 78,000 | 77,600 | 78,000 | 113 |
| 2012/02/07 | 77,800 | 78,100 | 77,700 | 78,000 | 91 |
| 2012/02/06 | 78,200 | 78,300 | 78,000 | 78,200 | 119 |
| 2012/02/03 | 78,200 | 78,200 | 77,700 | 77,800 | 79 |
| 2012/02/02 | 78,200 | 78,500 | 78,100 | 78,200 | 63 |
| 2012/02/01 | 78,300 | 78,500 | 78,000 | 78,300 | 77 |
| 2012/01/31 | 78,500 | 78,500 | 78,100 | 78,500 | 135 |
| 2012/01/30 | 78,300 | 78,500 | 78,200 | 78,300 | 110 |
| 2012/01/27 | 78,000 | 78,300 | 77,800 | 78,200 | 62 |
| 2012/01/26 | 77,900 | 78,000 | 77,600 | 77,900 | 78 |
| 2012/01/25 | 77,000 | 78,000 | 77,000 | 77,800 | 89 |
| 2012/01/24 | 78,600 | 78,700 | 76,800 | 76,800 | 165 |
| 2012/01/23 | 78,200 | 78,500 | 78,000 | 78,500 | 117 |
| 2012/01/20 | 77,700 | 78,400 | 77,700 | 78,400 | 198 |
| 2012/01/19 | 77,300 | 78,000 | 77,200 | 77,800 | 105 |
| 2012/01/18 | 78,000 | 78,200 | 77,400 | 77,800 | 114 |
| 2012/01/17 | 77,100 | 78,200 | 77,100 | 77,900 | 84 |
| 2012/01/16 | 77,200 | 78,200 | 77,000 | 77,300 | 129 |
| 2012/01/13 | 78,000 | 78,500 | 77,800 | 78,300 | 132 |
| 2012/01/12 | 77,400 | 79,000 | 77,000 | 78,000 | 337 |
| 2012/01/11 | 77,000 | 77,600 | 76,700 | 77,100 | 114 |
| 2012/01/10 | 76,000 | 77,400 | 76,000 | 77,000 | 242 |
| 2012/01/06 | 75,300 | 76,000 | 75,000 | 76,000 | 167 |
| 2012/01/05 | 75,000 | 75,400 | 74,900 | 75,100 | 139 |
| 2012/01/04 | 74,100 | 75,000 | 74,100 | 75,000 | 157 |