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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,172 | 1,183 | 1,161 | 1,169 | 33,600 |
| 2013/12/27 | 1,154 | 1,163 | 1,149 | 1,160 | 35,000 |
| 2013/12/26 | 1,130 | 1,165 | 1,120 | 1,151 | 28,100 |
| 2013/12/25 | 1,122 | 1,126 | 1,112 | 1,117 | 45,600 |
| 2013/12/24 | 1,156 | 1,157 | 1,114 | 1,117 | 51,900 |
| 2013/12/20 | 1,154 | 1,160 | 1,150 | 1,156 | 36,000 |
| 2013/12/19 | 1,170 | 1,170 | 1,150 | 1,162 | 29,000 |
| 2013/12/18 | 1,174 | 1,174 | 1,164 | 1,170 | 17,800 |
| 2013/12/17 | 1,163 | 1,179 | 1,163 | 1,167 | 16,800 |
| 2013/12/16 | 1,190 | 1,190 | 1,163 | 1,165 | 22,100 |
| 2013/12/13 | 1,181 | 1,197 | 1,180 | 1,190 | 43,100 |
| 2013/12/12 | 1,197 | 1,197 | 1,181 | 1,187 | 14,700 |
| 2013/12/11 | 1,189 | 1,190 | 1,180 | 1,185 | 20,500 |
| 2013/12/10 | 1,187 | 1,196 | 1,184 | 1,189 | 24,800 |
| 2013/12/09 | 1,195 | 1,197 | 1,184 | 1,192 | 20,700 |
| 2013/12/06 | 1,199 | 1,199 | 1,184 | 1,187 | 16,500 |
| 2013/12/05 | 1,199 | 1,200 | 1,190 | 1,191 | 16,600 |
| 2013/12/04 | 1,197 | 1,200 | 1,178 | 1,191 | 35,200 |
| 2013/12/03 | 1,190 | 1,197 | 1,189 | 1,192 | 17,800 |
| 2013/12/02 | 1,188 | 1,193 | 1,183 | 1,189 | 34,900 |
| 2013/11/29 | 1,177 | 1,188 | 1,171 | 1,182 | 20,700 |
| 2013/11/28 | 1,176 | 1,183 | 1,174 | 1,178 | 12,000 |
| 2013/11/27 | 1,161 | 1,179 | 1,161 | 1,168 | 11,800 |
| 2013/11/26 | 1,173 | 1,173 | 1,161 | 1,161 | 23,400 |
| 2013/11/25 | 1,198 | 1,200 | 1,172 | 1,178 | 37,000 |
| 2013/11/22 | 1,201 | 1,209 | 1,197 | 1,201 | 27,100 |
| 2013/11/21 | 1,205 | 1,205 | 1,195 | 1,204 | 13,900 |
| 2013/11/20 | 1,205 | 1,210 | 1,190 | 1,204 | 21,300 |
| 2013/11/19 | 1,211 | 1,212 | 1,199 | 1,205 | 19,100 |
| 2013/11/18 | 1,207 | 1,213 | 1,199 | 1,211 | 45,900 |
| 2013/11/15 | 1,200 | 1,207 | 1,191 | 1,203 | 38,800 |
| 2013/11/14 | 1,183 | 1,200 | 1,182 | 1,200 | 25,200 |
| 2013/11/13 | 1,190 | 1,193 | 1,180 | 1,185 | 28,500 |
| 2013/11/12 | 1,180 | 1,192 | 1,172 | 1,192 | 19,500 |
| 2013/11/11 | 1,168 | 1,180 | 1,157 | 1,166 | 36,500 |
| 2013/11/08 | 1,172 | 1,177 | 1,156 | 1,172 | 19,900 |
| 2013/11/07 | 1,160 | 1,199 | 1,159 | 1,194 | 52,500 |
| 2013/11/06 | 1,133 | 1,159 | 1,124 | 1,159 | 28,300 |
| 2013/11/05 | 1,118 | 1,126 | 1,101 | 1,103 | 35,200 |
| 2013/11/01 | 1,135 | 1,135 | 1,088 | 1,106 | 37,200 |
| 2013/10/31 | 1,170 | 1,173 | 1,136 | 1,140 | 31,700 |
| 2013/10/30 | 1,192 | 1,193 | 1,169 | 1,170 | 29,600 |
| 2013/10/29 | 1,188 | 1,194 | 1,181 | 1,192 | 12,600 |
| 2013/10/28 | 1,204 | 1,207 | 1,180 | 1,187 | 21,000 |
| 2013/10/25 | 1,210 | 1,210 | 1,187 | 1,190 | 32,600 |
| 2013/10/24 | 1,195 | 1,214 | 1,190 | 1,210 | 32,700 |
| 2013/10/23 | 1,191 | 1,218 | 1,191 | 1,211 | 54,900 |
| 2013/10/22 | 1,188 | 1,200 | 1,182 | 1,196 | 32,500 |
| 2013/10/21 | 1,177 | 1,188 | 1,177 | 1,185 | 35,000 |
| 2013/10/18 | 1,180 | 1,184 | 1,175 | 1,177 | 33,300 |
| 2013/10/17 | 1,163 | 1,182 | 1,162 | 1,178 | 43,300 |
| 2013/10/16 | 1,140 | 1,156 | 1,128 | 1,156 | 42,300 |
| 2013/10/15 | 1,140 | 1,152 | 1,140 | 1,149 | 20,900 |
| 2013/10/11 | 1,138 | 1,140 | 1,129 | 1,138 | 39,600 |
| 2013/10/10 | 1,116 | 1,124 | 1,114 | 1,123 | 38,900 |
| 2013/10/09 | 1,089 | 1,125 | 1,089 | 1,123 | 31,600 |
| 2013/10/08 | 1,079 | 1,108 | 1,064 | 1,104 | 38,000 |
| 2013/10/07 | 1,105 | 1,106 | 1,086 | 1,088 | 25,800 |
| 2013/10/04 | 1,083 | 1,116 | 1,081 | 1,105 | 20,600 |
| 2013/10/03 | 1,082 | 1,110 | 1,073 | 1,102 | 45,300 |
| 2013/10/02 | 1,121 | 1,131 | 1,078 | 1,088 | 36,500 |
| 2013/10/01 | 1,122 | 1,139 | 1,113 | 1,121 | 30,100 |
| 2013/09/30 | 1,140 | 1,140 | 1,124 | 1,125 | 21,800 |
| 2013/09/27 | 1,120 | 1,136 | 1,120 | 1,135 | 26,800 |
| 2013/09/26 | 1,117 | 1,119 | 1,100 | 1,119 | 18,100 |
| 2013/09/25 | 1,138 | 1,138 | 1,114 | 1,118 | 20,300 |
| 2013/09/24 | 1,129 | 1,136 | 1,128 | 1,130 | 37,400 |
| 2013/09/20 | 1,120 | 1,131 | 1,111 | 1,127 | 34,300 |
| 2013/09/19 | 1,086 | 1,116 | 1,086 | 1,111 | 57,600 |
| 2013/09/18 | 1,084 | 1,098 | 1,080 | 1,081 | 24,400 |
| 2013/09/17 | 1,078 | 1,089 | 1,075 | 1,075 | 26,400 |
| 2013/09/13 | 1,067 | 1,084 | 1,066 | 1,078 | 35,000 |
| 2013/09/12 | 1,081 | 1,085 | 1,069 | 1,077 | 15,600 |
| 2013/09/11 | 1,070 | 1,079 | 1,065 | 1,074 | 24,400 |
| 2013/09/10 | 1,059 | 1,065 | 1,052 | 1,061 | 18,500 |
| 2013/09/09 | 1,056 | 1,064 | 1,036 | 1,047 | 29,100 |
| 2013/09/06 | 1,029 | 1,029 | 1,014 | 1,020 | 20,300 |
| 2013/09/05 | 1,033 | 1,035 | 1,015 | 1,022 | 43,700 |
| 2013/09/04 | 1,022 | 1,037 | 1,011 | 1,031 | 43,100 |
| 2013/09/03 | 1,032 | 1,042 | 1,022 | 1,033 | 37,800 |
| 2013/09/02 | 1,007 | 1,037 | 1,007 | 1,032 | 33,100 |
| 2013/08/30 | 1,040 | 1,041 | 1,003 | 1,010 | 55,200 |
| 2013/08/29 | 1,053 | 1,053 | 1,026 | 1,039 | 57,100 |
| 2013/08/28 | 1,040 | 1,087 | 1,025 | 1,053 | 65,700 |
| 2013/08/27 | 1,125 | 1,128 | 1,103 | 1,106 | 36,700 |
| 2013/08/26 | 1,126 | 1,136 | 1,126 | 1,131 | 16,600 |
| 2013/08/23 | 1,121 | 1,130 | 1,115 | 1,119 | 28,900 |
| 2013/08/22 | 1,137 | 1,137 | 1,115 | 1,123 | 24,800 |
| 2013/08/21 | 1,156 | 1,161 | 1,131 | 1,136 | 29,800 |
| 2013/08/20 | 1,165 | 1,172 | 1,155 | 1,156 | 27,000 |
| 2013/08/19 | 1,166 | 1,170 | 1,156 | 1,165 | 16,300 |
| 2013/08/16 | 1,166 | 1,170 | 1,161 | 1,165 | 12,900 |
| 2013/08/15 | 1,180 | 1,181 | 1,162 | 1,165 | 18,800 |
| 2013/08/14 | 1,170 | 1,179 | 1,168 | 1,179 | 17,900 |
| 2013/08/13 | 1,171 | 1,175 | 1,156 | 1,173 | 27,100 |
| 2013/08/12 | 1,182 | 1,187 | 1,164 | 1,167 | 17,500 |
| 2013/08/09 | 1,200 | 1,206 | 1,182 | 1,184 | 38,900 |
| 2013/08/08 | 1,204 | 1,221 | 1,193 | 1,198 | 37,900 |
| 2013/08/07 | 1,220 | 1,224 | 1,211 | 1,211 | 21,600 |
| 2013/08/06 | 1,221 | 1,233 | 1,214 | 1,233 | 20,700 |
| 2013/08/05 | 1,227 | 1,231 | 1,208 | 1,221 | 25,800 |
| 2013/08/02 | 1,200 | 1,215 | 1,200 | 1,215 | 23,200 |
| 2013/08/01 | 1,171 | 1,194 | 1,155 | 1,194 | 24,100 |
| 2013/07/31 | 1,199 | 1,199 | 1,171 | 1,171 | 20,800 |
| 2013/07/30 | 1,185 | 1,196 | 1,162 | 1,189 | 27,900 |
| 2013/07/29 | 1,224 | 1,224 | 1,188 | 1,191 | 36,400 |
| 2013/07/26 | 1,254 | 1,262 | 1,213 | 1,232 | 29,700 |
| 2013/07/25 | 1,274 | 1,280 | 1,250 | 1,253 | 20,600 |
| 2013/07/24 | 1,278 | 1,289 | 1,265 | 1,273 | 22,400 |
| 2013/07/23 | 1,265 | 1,298 | 1,260 | 1,296 | 34,000 |
| 2013/07/22 | 1,270 | 1,275 | 1,265 | 1,265 | 21,600 |
| 2013/07/19 | 1,255 | 1,269 | 1,248 | 1,264 | 28,400 |
| 2013/07/18 | 1,252 | 1,258 | 1,248 | 1,252 | 36,500 |
| 2013/07/17 | 1,270 | 1,272 | 1,238 | 1,264 | 45,400 |
| 2013/07/16 | 1,347 | 1,347 | 1,268 | 1,275 | 76,300 |
| 2013/07/12 | 1,355 | 1,358 | 1,342 | 1,347 | 17,200 |
| 2013/07/11 | 1,341 | 1,360 | 1,327 | 1,354 | 27,900 |
| 2013/07/10 | 1,359 | 1,370 | 1,338 | 1,341 | 35,500 |
| 2013/07/09 | 1,370 | 1,399 | 1,351 | 1,362 | 62,700 |
| 2013/07/08 | 1,354 | 1,393 | 1,344 | 1,371 | 68,300 |
| 2013/07/05 | 1,317 | 1,351 | 1,278 | 1,351 | 50,200 |
| 2013/07/04 | 1,284 | 1,300 | 1,273 | 1,300 | 24,300 |
| 2013/07/03 | 1,258 | 1,282 | 1,241 | 1,280 | 30,900 |
| 2013/07/02 | 1,254 | 1,265 | 1,229 | 1,257 | 53,900 |
| 2013/07/01 | 1,209 | 1,253 | 1,204 | 1,252 | 38,100 |
| 2013/06/28 | 1,156 | 1,198 | 1,153 | 1,189 | 41,100 |
| 2013/06/27 | 1,124 | 1,146 | 1,093 | 1,145 | 47,000 |
| 2013/06/26 | 1,161 | 1,176 | 1,117 | 1,119 | 37,300 |
| 2013/06/25 | 1,157 | 1,188 | 1,139 | 1,157 | 54,500 |
| 2013/06/24 | 1,225 | 1,228 | 1,156 | 1,157 | 52,900 |
| 2013/06/21 | 1,105 | 1,191 | 1,080 | 1,191 | 75,100 |
| 2013/06/20 | 1,134 | 1,140 | 1,099 | 1,140 | 39,600 |
| 2013/06/19 | 1,114 | 1,148 | 1,105 | 1,129 | 42,000 |
| 2013/06/18 | 1,095 | 1,111 | 1,087 | 1,104 | 28,300 |
| 2013/06/17 | 1,087 | 1,090 | 1,064 | 1,084 | 28,600 |
| 2013/06/14 | 1,057 | 1,075 | 1,030 | 1,059 | 74,900 |
| 2013/06/13 | 1,104 | 1,104 | 1,001 | 1,022 | 176,400 |
| 2013/06/12 | 1,126 | 1,127 | 1,093 | 1,111 | 36,000 |
| 2013/06/11 | 1,148 | 1,169 | 1,103 | 1,142 | 71,500 |
| 2013/06/10 | 1,108 | 1,207 | 1,108 | 1,170 | 91,600 |
| 2013/06/07 | 1,090 | 1,102 | 1,056 | 1,078 | 71,200 |
| 2013/06/06 | 1,186 | 1,189 | 1,101 | 1,103 | 68,700 |
| 2013/06/05 | 1,218 | 1,245 | 1,185 | 1,187 | 42,200 |
| 2013/06/04 | 1,189 | 1,215 | 1,164 | 1,197 | 63,100 |
| 2013/06/03 | 1,230 | 1,241 | 1,181 | 1,189 | 37,800 |
| 2013/05/31 | 1,262 | 1,292 | 1,224 | 1,245 | 57,000 |
| 2013/05/30 | 1,294 | 1,296 | 1,215 | 1,232 | 59,800 |
| 2013/05/29 | 1,255 | 1,310 | 1,252 | 1,301 | 52,700 |
| 2013/05/28 | 1,220 | 1,258 | 1,210 | 1,252 | 43,400 |
| 2013/05/27 | 1,222 | 1,266 | 1,198 | 1,251 | 52,200 |
| 2013/05/24 | 1,281 | 1,328 | 1,220 | 1,239 | 91,100 |
| 2013/05/23 | 1,362 | 1,365 | 1,290 | 1,296 | 99,200 |
| 2013/05/22 | 1,371 | 1,378 | 1,340 | 1,340 | 89,500 |
| 2013/05/21 | 1,397 | 1,397 | 1,356 | 1,374 | 45,100 |
| 2013/05/20 | 1,408 | 1,419 | 1,392 | 1,396 | 51,800 |
| 2013/05/17 | 1,309 | 1,408 | 1,309 | 1,397 | 60,100 |
| 2013/05/16 | 1,360 | 1,403 | 1,286 | 1,321 | 136,600 |
| 2013/05/15 | 1,403 | 1,408 | 1,369 | 1,379 | 64,600 |
| 2013/05/14 | 1,423 | 1,423 | 1,401 | 1,403 | 39,200 |
| 2013/05/13 | 1,407 | 1,429 | 1,400 | 1,417 | 85,800 |
| 2013/05/10 | 1,431 | 1,443 | 1,395 | 1,407 | 68,100 |
| 2013/05/09 | 1,455 | 1,455 | 1,410 | 1,412 | 39,200 |
| 2013/05/08 | 1,466 | 1,489 | 1,438 | 1,450 | 63,300 |
| 2013/05/07 | 1,410 | 1,464 | 1,410 | 1,456 | 133,300 |
| 2013/05/02 | 1,390 | 1,407 | 1,387 | 1,398 | 35,000 |
| 2013/05/01 | 1,370 | 1,407 | 1,369 | 1,393 | 65,000 |
| 2013/04/30 | 1,390 | 1,398 | 1,369 | 1,371 | 57,600 |
| 2013/04/26 | 1,413 | 1,413 | 1,376 | 1,383 | 65,100 |
| 2013/04/25 | 1,394 | 1,414 | 1,380 | 1,408 | 68,200 |
| 2013/04/24 | 1,408 | 1,427 | 1,392 | 1,399 | 81,100 |
| 2013/04/23 | 1,419 | 1,419 | 1,394 | 1,395 | 64,800 |
| 2013/04/22 | 1,440 | 1,460 | 1,400 | 1,418 | 73,500 |
| 2013/04/19 | 1,407 | 1,436 | 1,395 | 1,427 | 56,800 |
| 2013/04/18 | 1,400 | 1,409 | 1,390 | 1,390 | 29,600 |
| 2013/04/17 | 1,405 | 1,419 | 1,398 | 1,407 | 25,800 |
| 2013/04/16 | 1,377 | 1,432 | 1,374 | 1,398 | 67,600 |
| 2013/04/15 | 1,390 | 1,419 | 1,333 | 1,407 | 96,000 |
| 2013/04/12 | 1,385 | 1,423 | 1,384 | 1,420 | 47,800 |
| 2013/04/11 | 1,430 | 1,438 | 1,391 | 1,415 | 39,900 |
| 2013/04/10 | 1,380 | 1,429 | 1,370 | 1,417 | 77,000 |
| 2013/04/09 | 1,500 | 1,500 | 1,373 | 1,385 | 147,000 |
| 2013/04/08 | 1,399 | 1,453 | 1,380 | 1,445 | 197,900 |
| 2013/04/05 | 1,381 | 1,420 | 1,353 | 1,369 | 79,900 |
| 2013/04/04 | 1,290 | 1,344 | 1,259 | 1,342 | 32,600 |
| 2013/04/03 | 1,300 | 1,318 | 1,273 | 1,297 | 41,100 |
| 2013/04/02 | 1,251 | 1,295 | 1,157 | 1,285 | 52,700 |
| 2013/04/01 | 1,366 | 1,367 | 1,253 | 1,264 | 43,700 |
| 2013/03/29 | 1,398 | 1,400 | 1,352 | 1,368 | 42,200 |
| 2013/03/28 | 1,378 | 1,399 | 1,365 | 1,396 | 30,700 |
| 2013/03/27 | 1,389 | 1,389 | 1,350 | 1,378 | 29,900 |
| 2013/03/26 | 1,324 | 1,385 | 1,324 | 1,381 | 40,200 |
| 2013/03/25 | 1,370 | 1,401 | 1,354 | 1,354 | 29,700 |
| 2013/03/22 | 1,390 | 1,398 | 1,319 | 1,366 | 59,500 |
| 2013/03/21 | 1,358 | 1,403 | 1,349 | 1,398 | 62,200 |
| 2013/03/19 | 1,339 | 1,358 | 1,315 | 1,334 | 32,200 |
| 2013/03/18 | 1,303 | 1,355 | 1,300 | 1,326 | 50,400 |
| 2013/03/15 | 1,317 | 1,336 | 1,303 | 1,332 | 67,300 |
| 2013/03/14 | 1,277 | 1,312 | 1,277 | 1,301 | 68,800 |
| 2013/03/13 | 1,256 | 1,282 | 1,256 | 1,266 | 24,300 |
| 2013/03/12 | 1,270 | 1,292 | 1,270 | 1,283 | 25,400 |
| 2013/03/11 | 1,303 | 1,315 | 1,225 | 1,276 | 56,700 |
| 2013/03/08 | 1,290 | 1,310 | 1,279 | 1,305 | 92,200 |
| 2013/03/07 | 1,202 | 1,318 | 1,202 | 1,306 | 165,800 |
| 2013/03/06 | 1,195 | 1,220 | 1,190 | 1,198 | 41,200 |
| 2013/03/05 | 1,200 | 1,219 | 1,190 | 1,199 | 48,200 |
| 2013/03/04 | 1,150 | 1,208 | 1,150 | 1,189 | 83,500 |
| 2013/03/01 | 1,082 | 1,143 | 1,050 | 1,127 | 87,700 |
| 2013/02/28 | 1,050 | 1,077 | 1,045 | 1,074 | 28,800 |
| 2013/02/27 | 1,098 | 1,098 | 1,050 | 1,054 | 50,200 |
| 2013/02/26 | 1,052 | 1,084 | 1,052 | 1,079 | 38,800 |
| 2013/02/26 | 1 -> 100.00 分割 | ||||
| 2013/02/25 | 108,100 | 108,600 | 105,600 | 106,100 | 673 |
| 2013/02/22 | 109,300 | 111,200 | 107,000 | 107,100 | 945 |
| 2013/02/21 | 110,800 | 110,800 | 108,100 | 109,400 | 441 |
| 2013/02/20 | 108,300 | 110,900 | 107,700 | 110,800 | 761 |
| 2013/02/19 | 104,200 | 107,100 | 104,000 | 105,400 | 1,119 |
| 2013/02/18 | 103,100 | 104,000 | 102,100 | 104,000 | 501 |
| 2013/02/15 | 104,000 | 104,200 | 101,700 | 103,300 | 788 |
| 2013/02/14 | 104,600 | 106,000 | 103,800 | 103,800 | 594 |
| 2013/02/13 | 105,000 | 107,800 | 104,600 | 106,100 | 588 |
| 2013/02/12 | 106,500 | 106,600 | 104,000 | 105,300 | 624 |
| 2013/02/08 | 110,400 | 110,500 | 106,000 | 106,500 | 696 |
| 2013/02/07 | 112,000 | 113,000 | 110,000 | 110,200 | 444 |
| 2013/02/06 | 113,800 | 114,700 | 111,100 | 111,700 | 506 |
| 2013/02/05 | 119,300 | 119,400 | 110,000 | 112,200 | 850 |
| 2013/02/04 | 119,900 | 121,400 | 119,700 | 119,800 | 481 |
| 2013/02/01 | 117,700 | 120,400 | 117,700 | 119,400 | 648 |
| 2013/01/31 | 115,500 | 117,400 | 115,400 | 116,500 | 390 |
| 2013/01/30 | 115,000 | 118,800 | 114,800 | 115,700 | 510 |
| 2013/01/29 | 114,800 | 114,900 | 113,800 | 114,400 | 595 |
| 2013/01/28 | 112,500 | 114,500 | 111,900 | 113,800 | 390 |
| 2013/01/25 | 111,000 | 113,000 | 110,900 | 111,700 | 626 |
| 2013/01/24 | 111,000 | 111,700 | 107,700 | 110,500 | 796 |
| 2013/01/23 | 113,900 | 113,900 | 112,000 | 112,100 | 546 |
| 2013/01/22 | 113,500 | 116,000 | 113,500 | 114,000 | 538 |
| 2013/01/21 | 111,100 | 115,500 | 111,000 | 113,300 | 911 |
| 2013/01/18 | 108,000 | 110,400 | 107,700 | 110,100 | 693 |
| 2013/01/17 | 106,800 | 107,000 | 103,900 | 106,400 | 614 |
| 2013/01/16 | 103,900 | 106,800 | 102,900 | 106,800 | 1,201 |
| 2013/01/15 | 102,000 | 104,300 | 100,800 | 104,200 | 1,032 |
| 2013/01/11 | 105,000 | 106,300 | 104,500 | 105,500 | 629 |
| 2013/01/10 | 101,000 | 102,100 | 100,300 | 102,000 | 611 |
| 2013/01/09 | 98,800 | 100,200 | 98,500 | 99,300 | 587 |
| 2013/01/08 | 97,800 | 99,400 | 97,500 | 98,200 | 534 |
| 2013/01/07 | 95,700 | 97,800 | 94,900 | 96,500 | 694 |
| 2013/01/04 | 95,700 | 95,900 | 94,100 | 94,900 | 359 |