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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,200 | 1,216 | 1,196 | 1,203 | 17,400 |
| 2015/12/29 | 1,183 | 1,194 | 1,183 | 1,190 | 14,600 |
| 2015/12/28 | 1,145 | 1,181 | 1,145 | 1,173 | 10,000 |
| 2015/12/25 | 1,155 | 1,157 | 1,130 | 1,155 | 27,400 |
| 2015/12/24 | 1,151 | 1,156 | 1,136 | 1,156 | 26,400 |
| 2015/12/22 | 1,142 | 1,157 | 1,139 | 1,151 | 13,000 |
| 2015/12/21 | 1,150 | 1,159 | 1,135 | 1,154 | 19,900 |
| 2015/12/18 | 1,157 | 1,172 | 1,148 | 1,160 | 14,100 |
| 2015/12/17 | 1,168 | 1,178 | 1,159 | 1,160 | 14,000 |
| 2015/12/16 | 1,153 | 1,163 | 1,140 | 1,163 | 25,000 |
| 2015/12/15 | 1,160 | 1,168 | 1,147 | 1,154 | 19,800 |
| 2015/12/14 | 1,156 | 1,160 | 1,138 | 1,159 | 15,000 |
| 2015/12/11 | 1,143 | 1,161 | 1,143 | 1,157 | 29,000 |
| 2015/12/10 | 1,159 | 1,160 | 1,151 | 1,153 | 19,000 |
| 2015/12/09 | 1,169 | 1,169 | 1,151 | 1,161 | 17,800 |
| 2015/12/08 | 1,152 | 1,170 | 1,147 | 1,170 | 14,200 |
| 2015/12/07 | 1,176 | 1,180 | 1,150 | 1,152 | 17,200 |
| 2015/12/04 | 1,153 | 1,157 | 1,143 | 1,156 | 18,100 |
| 2015/12/03 | 1,156 | 1,157 | 1,149 | 1,155 | 12,300 |
| 2015/12/02 | 1,146 | 1,156 | 1,144 | 1,150 | 17,200 |
| 2015/12/01 | 1,155 | 1,155 | 1,143 | 1,152 | 14,800 |
| 2015/11/30 | 1,154 | 1,160 | 1,148 | 1,152 | 21,200 |
| 2015/11/27 | 1,144 | 1,147 | 1,137 | 1,144 | 31,000 |
| 2015/11/26 | 1,152 | 1,157 | 1,137 | 1,141 | 31,000 |
| 2015/11/25 | 1,144 | 1,148 | 1,135 | 1,142 | 18,000 |
| 2015/11/24 | 1,153 | 1,154 | 1,134 | 1,144 | 38,400 |
| 2015/11/20 | 1,147 | 1,150 | 1,133 | 1,144 | 21,300 |
| 2015/11/19 | 1,162 | 1,162 | 1,148 | 1,148 | 13,400 |
| 2015/11/18 | 1,160 | 1,162 | 1,153 | 1,156 | 8,000 |
| 2015/11/17 | 1,144 | 1,162 | 1,136 | 1,160 | 16,200 |
| 2015/11/16 | 1,129 | 1,152 | 1,129 | 1,146 | 19,200 |
| 2015/11/13 | 1,176 | 1,186 | 1,144 | 1,155 | 24,100 |
| 2015/11/12 | 1,168 | 1,187 | 1,167 | 1,179 | 18,700 |
| 2015/11/11 | 1,149 | 1,174 | 1,148 | 1,169 | 13,500 |
| 2015/11/10 | 1,151 | 1,159 | 1,150 | 1,151 | 20,300 |
| 2015/11/09 | 1,174 | 1,174 | 1,160 | 1,164 | 32,900 |
| 2015/11/06 | 1,190 | 1,190 | 1,168 | 1,177 | 15,400 |
| 2015/11/05 | 1,196 | 1,198 | 1,182 | 1,190 | 14,700 |
| 2015/11/04 | 1,195 | 1,217 | 1,160 | 1,186 | 37,800 |
| 2015/11/02 | 1,210 | 1,210 | 1,186 | 1,194 | 29,800 |
| 2015/10/30 | 1,220 | 1,228 | 1,206 | 1,207 | 31,300 |
| 2015/10/29 | 1,223 | 1,225 | 1,210 | 1,216 | 36,000 |
| 2015/10/28 | 1,219 | 1,228 | 1,215 | 1,219 | 46,600 |
| 2015/10/27 | 1,236 | 1,246 | 1,221 | 1,231 | 45,700 |
| 2015/10/26 | 1,295 | 1,295 | 1,231 | 1,237 | 121,600 |
| 2015/10/23 | 1,285 | 1,297 | 1,278 | 1,292 | 107,300 |
| 2015/10/22 | 1,266 | 1,288 | 1,258 | 1,285 | 88,300 |
| 2015/10/21 | 1,255 | 1,268 | 1,246 | 1,266 | 84,400 |
| 2015/10/20 | 1,258 | 1,260 | 1,246 | 1,258 | 80,800 |
| 2015/10/19 | 1,240 | 1,263 | 1,229 | 1,259 | 150,800 |
| 2015/10/16 | 1,172 | 1,245 | 1,172 | 1,240 | 226,200 |
| 2015/10/15 | 1,115 | 1,150 | 1,112 | 1,140 | 48,500 |
| 2015/10/14 | 1,125 | 1,131 | 1,116 | 1,130 | 18,900 |
| 2015/10/13 | 1,115 | 1,134 | 1,115 | 1,134 | 23,600 |
| 2015/10/09 | 1,105 | 1,123 | 1,104 | 1,123 | 40,400 |
| 2015/10/08 | 1,085 | 1,110 | 1,085 | 1,110 | 22,300 |
| 2015/10/07 | 1,080 | 1,091 | 1,080 | 1,090 | 27,600 |
| 2015/10/06 | 1,092 | 1,097 | 1,078 | 1,080 | 23,300 |
| 2015/10/05 | 1,098 | 1,098 | 1,079 | 1,093 | 35,300 |
| 2015/10/02 | 1,064 | 1,096 | 1,060 | 1,087 | 51,200 |
| 2015/10/01 | 1,068 | 1,072 | 1,056 | 1,068 | 28,300 |
| 2015/09/30 | 1,069 | 1,079 | 1,051 | 1,064 | 29,200 |
| 2015/09/29 | 1,047 | 1,059 | 1,033 | 1,057 | 40,500 |
| 2015/09/28 | 1,028 | 1,063 | 1,024 | 1,063 | 41,100 |
| 2015/09/25 | 1,004 | 1,028 | 992 | 1,028 | 42,900 |
| 2015/09/24 | 1,022 | 1,023 | 1,003 | 1,010 | 39,600 |
| 2015/09/18 | 1,034 | 1,034 | 1,021 | 1,029 | 27,000 |
| 2015/09/17 | 1,026 | 1,034 | 1,020 | 1,034 | 34,000 |
| 2015/09/16 | 1,017 | 1,028 | 1,006 | 1,020 | 23,500 |
| 2015/09/15 | 1,003 | 1,019 | 1,002 | 1,012 | 26,400 |
| 2015/09/14 | 1,004 | 1,008 | 998 | 1,003 | 24,300 |
| 2015/09/11 | 995 | 1,010 | 990 | 1,003 | 45,900 |
| 2015/09/10 | 994 | 1,005 | 992 | 995 | 24,600 |
| 2015/09/09 | 1,019 | 1,027 | 992 | 1,004 | 56,000 |
| 2015/09/08 | 1,003 | 1,025 | 997 | 997 | 23,000 |
| 2015/09/07 | 1,001 | 1,010 | 994 | 1,002 | 26,400 |
| 2015/09/04 | 1,041 | 1,050 | 1,002 | 1,015 | 36,800 |
| 2015/09/03 | 1,059 | 1,060 | 1,037 | 1,040 | 18,600 |
| 2015/09/02 | 1,024 | 1,073 | 1,024 | 1,043 | 35,500 |
| 2015/09/01 | 1,075 | 1,075 | 1,041 | 1,043 | 22,200 |
| 2015/08/31 | 1,079 | 1,080 | 1,071 | 1,077 | 17,500 |
| 2015/08/28 | 1,078 | 1,092 | 1,073 | 1,075 | 37,700 |
| 2015/08/27 | 1,072 | 1,078 | 1,055 | 1,074 | 53,600 |
| 2015/08/26 | 1,086 | 1,119 | 1,070 | 1,094 | 79,000 |
| 2015/08/25 | 1,042 | 1,130 | 1,042 | 1,086 | 54,800 |
| 2015/08/24 | 1,139 | 1,140 | 1,102 | 1,132 | 71,200 |
| 2015/08/21 | 1,160 | 1,160 | 1,142 | 1,151 | 47,600 |
| 2015/08/20 | 1,169 | 1,174 | 1,166 | 1,167 | 19,400 |
| 2015/08/19 | 1,172 | 1,178 | 1,168 | 1,168 | 16,900 |
| 2015/08/18 | 1,173 | 1,179 | 1,170 | 1,173 | 17,000 |
| 2015/08/17 | 1,174 | 1,179 | 1,162 | 1,173 | 37,100 |
| 2015/08/14 | 1,175 | 1,184 | 1,171 | 1,171 | 21,600 |
| 2015/08/13 | 1,184 | 1,190 | 1,173 | 1,179 | 33,200 |
| 2015/08/12 | 1,181 | 1,190 | 1,181 | 1,187 | 15,800 |
| 2015/08/11 | 1,165 | 1,189 | 1,161 | 1,182 | 22,900 |
| 2015/08/10 | 1,168 | 1,168 | 1,160 | 1,165 | 21,100 |
| 2015/08/07 | 1,166 | 1,172 | 1,161 | 1,162 | 19,600 |
| 2015/08/06 | 1,175 | 1,180 | 1,170 | 1,172 | 15,600 |
| 2015/08/05 | 1,156 | 1,200 | 1,152 | 1,173 | 35,400 |
| 2015/08/04 | 1,138 | 1,190 | 1,138 | 1,156 | 21,200 |
| 2015/08/03 | 1,136 | 1,139 | 1,132 | 1,137 | 20,800 |
| 2015/07/31 | 1,133 | 1,141 | 1,132 | 1,137 | 23,500 |
| 2015/07/30 | 1,138 | 1,146 | 1,132 | 1,138 | 23,900 |
| 2015/07/29 | 1,137 | 1,144 | 1,137 | 1,140 | 17,300 |
| 2015/07/28 | 1,150 | 1,150 | 1,131 | 1,137 | 36,500 |
| 2015/07/27 | 1,173 | 1,173 | 1,151 | 1,152 | 34,000 |
| 2015/07/24 | 1,181 | 1,182 | 1,173 | 1,173 | 26,900 |
| 2015/07/23 | 1,182 | 1,185 | 1,180 | 1,185 | 22,600 |
| 2015/07/22 | 1,189 | 1,196 | 1,181 | 1,182 | 34,200 |
| 2015/07/21 | 1,179 | 1,198 | 1,179 | 1,189 | 31,400 |
| 2015/07/17 | 1,220 | 1,222 | 1,173 | 1,177 | 80,500 |
| 2015/07/16 | 1,230 | 1,230 | 1,219 | 1,222 | 20,800 |
| 2015/07/15 | 1,220 | 1,234 | 1,213 | 1,227 | 36,800 |
| 2015/07/14 | 1,224 | 1,236 | 1,214 | 1,221 | 48,900 |
| 2015/07/13 | 1,234 | 1,247 | 1,228 | 1,233 | 8,800 |
| 2015/07/10 | 1,230 | 1,240 | 1,211 | 1,227 | 23,900 |
| 2015/07/09 | 1,221 | 1,239 | 1,203 | 1,228 | 29,100 |
| 2015/07/08 | 1,250 | 1,254 | 1,229 | 1,229 | 35,400 |
| 2015/07/07 | 1,237 | 1,249 | 1,237 | 1,242 | 11,900 |
| 2015/07/06 | 1,251 | 1,251 | 1,229 | 1,236 | 22,900 |
| 2015/07/03 | 1,261 | 1,261 | 1,251 | 1,251 | 9,400 |
| 2015/07/02 | 1,249 | 1,266 | 1,249 | 1,262 | 17,800 |
| 2015/07/01 | 1,241 | 1,248 | 1,237 | 1,247 | 18,900 |
| 2015/06/30 | 1,250 | 1,250 | 1,236 | 1,241 | 15,600 |
| 2015/06/29 | 1,237 | 1,262 | 1,234 | 1,254 | 34,000 |
| 2015/06/26 | 1,257 | 1,265 | 1,252 | 1,259 | 28,400 |
| 2015/06/25 | 1,254 | 1,270 | 1,253 | 1,258 | 29,500 |
| 2015/06/24 | 1,253 | 1,254 | 1,245 | 1,252 | 23,700 |
| 2015/06/23 | 1,247 | 1,254 | 1,242 | 1,249 | 17,600 |
| 2015/06/22 | 1,235 | 1,246 | 1,230 | 1,235 | 17,700 |
| 2015/06/19 | 1,228 | 1,239 | 1,228 | 1,232 | 14,500 |
| 2015/06/18 | 1,244 | 1,245 | 1,229 | 1,229 | 23,600 |
| 2015/06/17 | 1,255 | 1,255 | 1,242 | 1,244 | 19,700 |
| 2015/06/16 | 1,255 | 1,257 | 1,248 | 1,249 | 28,500 |
| 2015/06/15 | 1,240 | 1,247 | 1,236 | 1,242 | 19,100 |
| 2015/06/12 | 1,235 | 1,248 | 1,229 | 1,237 | 53,200 |
| 2015/06/11 | 1,242 | 1,250 | 1,237 | 1,242 | 16,800 |
| 2015/06/10 | 1,241 | 1,250 | 1,240 | 1,242 | 16,500 |
| 2015/06/09 | 1,249 | 1,252 | 1,241 | 1,241 | 11,400 |
| 2015/06/08 | 1,260 | 1,263 | 1,249 | 1,258 | 12,500 |
| 2015/06/05 | 1,263 | 1,263 | 1,256 | 1,260 | 11,300 |
| 2015/06/04 | 1,250 | 1,258 | 1,246 | 1,253 | 16,700 |
| 2015/06/03 | 1,254 | 1,257 | 1,250 | 1,255 | 10,300 |
| 2015/06/02 | 1,255 | 1,259 | 1,254 | 1,254 | 4,300 |
| 2015/06/01 | 1,259 | 1,266 | 1,256 | 1,261 | 8,500 |
| 2015/05/29 | 1,253 | 1,269 | 1,250 | 1,259 | 16,000 |
| 2015/05/28 | 1,264 | 1,265 | 1,250 | 1,253 | 9,100 |
| 2015/05/27 | 1,260 | 1,264 | 1,251 | 1,256 | 11,700 |
| 2015/05/26 | 1,265 | 1,275 | 1,259 | 1,262 | 8,100 |
| 2015/05/25 | 1,265 | 1,274 | 1,265 | 1,267 | 15,600 |
| 2015/05/22 | 1,271 | 1,271 | 1,255 | 1,264 | 10,900 |
| 2015/05/21 | 1,251 | 1,265 | 1,248 | 1,252 | 16,600 |
| 2015/05/20 | 1,248 | 1,255 | 1,241 | 1,248 | 19,800 |
| 2015/05/19 | 1,244 | 1,255 | 1,241 | 1,242 | 20,600 |
| 2015/05/18 | 1,250 | 1,259 | 1,232 | 1,237 | 30,500 |
| 2015/05/15 | 1,232 | 1,251 | 1,230 | 1,241 | 10,900 |
| 2015/05/14 | 1,242 | 1,245 | 1,227 | 1,238 | 20,100 |
| 2015/05/13 | 1,250 | 1,254 | 1,239 | 1,252 | 11,600 |
| 2015/05/12 | 1,248 | 1,249 | 1,236 | 1,249 | 7,400 |
| 2015/05/11 | 1,245 | 1,255 | 1,238 | 1,244 | 20,100 |
| 2015/05/08 | 1,230 | 1,244 | 1,225 | 1,234 | 17,700 |
| 2015/05/07 | 1,225 | 1,234 | 1,212 | 1,223 | 28,900 |
| 2015/05/01 | 1,215 | 1,227 | 1,211 | 1,223 | 24,000 |
| 2015/04/30 | 1,230 | 1,234 | 1,216 | 1,219 | 32,000 |
| 2015/04/28 | 1,233 | 1,253 | 1,228 | 1,233 | 23,800 |
| 2015/04/27 | 1,238 | 1,245 | 1,227 | 1,233 | 20,700 |
| 2015/04/24 | 1,248 | 1,248 | 1,229 | 1,232 | 19,500 |
| 2015/04/23 | 1,249 | 1,250 | 1,237 | 1,240 | 19,400 |
| 2015/04/22 | 1,229 | 1,248 | 1,229 | 1,242 | 20,600 |
| 2015/04/21 | 1,221 | 1,230 | 1,220 | 1,229 | 25,100 |
| 2015/04/20 | 1,231 | 1,232 | 1,222 | 1,222 | 17,700 |
| 2015/04/17 | 1,233 | 1,243 | 1,225 | 1,225 | 16,900 |
| 2015/04/16 | 1,221 | 1,236 | 1,221 | 1,229 | 19,200 |
| 2015/04/15 | 1,230 | 1,233 | 1,223 | 1,227 | 21,100 |
| 2015/04/14 | 1,225 | 1,230 | 1,223 | 1,230 | 29,800 |
| 2015/04/13 | 1,260 | 1,278 | 1,244 | 1,254 | 14,300 |
| 2015/04/10 | 1,273 | 1,280 | 1,264 | 1,271 | 12,100 |
| 2015/04/09 | 1,257 | 1,274 | 1,254 | 1,272 | 10,000 |
| 2015/04/08 | 1,265 | 1,269 | 1,260 | 1,266 | 6,300 |
| 2015/04/07 | 1,268 | 1,268 | 1,249 | 1,260 | 9,600 |
| 2015/04/06 | 1,268 | 1,268 | 1,252 | 1,262 | 5,800 |
| 2015/04/03 | 1,247 | 1,265 | 1,242 | 1,265 | 13,300 |
| 2015/04/02 | 1,238 | 1,250 | 1,233 | 1,239 | 18,000 |
| 2015/04/01 | 1,264 | 1,264 | 1,242 | 1,249 | 14,700 |
| 2015/03/31 | 1,260 | 1,271 | 1,233 | 1,240 | 14,700 |
| 2015/03/30 | 1,231 | 1,256 | 1,231 | 1,252 | 10,400 |
| 2015/03/27 | 1,246 | 1,256 | 1,226 | 1,236 | 20,100 |
| 2015/03/26 | 1,273 | 1,273 | 1,246 | 1,252 | 10,500 |
| 2015/03/25 | 1,283 | 1,283 | 1,265 | 1,266 | 7,900 |
| 2015/03/24 | 1,272 | 1,285 | 1,266 | 1,281 | 9,600 |
| 2015/03/23 | 1,288 | 1,288 | 1,272 | 1,288 | 7,900 |
| 2015/03/20 | 1,258 | 1,290 | 1,249 | 1,288 | 20,000 |
| 2015/03/19 | 1,246 | 1,255 | 1,245 | 1,248 | 7,700 |
| 2015/03/18 | 1,245 | 1,255 | 1,241 | 1,246 | 24,000 |
| 2015/03/17 | 1,280 | 1,282 | 1,264 | 1,269 | 17,500 |
| 2015/03/16 | 1,280 | 1,281 | 1,225 | 1,280 | 20,400 |
| 2015/03/13 | 1,299 | 1,300 | 1,283 | 1,283 | 28,800 |
| 2015/03/12 | 1,277 | 1,285 | 1,274 | 1,280 | 12,700 |
| 2015/03/11 | 1,271 | 1,276 | 1,266 | 1,272 | 8,500 |
| 2015/03/10 | 1,267 | 1,270 | 1,260 | 1,270 | 11,100 |
| 2015/03/09 | 1,263 | 1,263 | 1,245 | 1,259 | 13,700 |
| 2015/03/06 | 1,260 | 1,280 | 1,260 | 1,275 | 16,400 |
| 2015/03/05 | 1,255 | 1,263 | 1,248 | 1,256 | 11,600 |
| 2015/03/04 | 1,258 | 1,264 | 1,252 | 1,258 | 7,900 |
| 2015/03/03 | 1,250 | 1,290 | 1,248 | 1,253 | 11,700 |
| 2015/03/02 | 1,222 | 1,263 | 1,222 | 1,251 | 20,100 |
| 2015/02/27 | 1,277 | 1,287 | 1,239 | 1,242 | 24,700 |
| 2015/02/26 | 1,277 | 1,284 | 1,268 | 1,277 | 19,600 |
| 2015/02/25 | 1,270 | 1,277 | 1,262 | 1,267 | 26,200 |
| 2015/02/24 | 1,294 | 1,300 | 1,293 | 1,295 | 28,900 |
| 2015/02/23 | 1,315 | 1,315 | 1,293 | 1,299 | 16,800 |
| 2015/02/20 | 1,326 | 1,326 | 1,310 | 1,316 | 13,900 |
| 2015/02/19 | 1,313 | 1,328 | 1,305 | 1,327 | 29,200 |
| 2015/02/18 | 1,305 | 1,310 | 1,302 | 1,307 | 20,300 |
| 2015/02/17 | 1,300 | 1,304 | 1,294 | 1,299 | 15,100 |
| 2015/02/16 | 1,289 | 1,301 | 1,288 | 1,294 | 25,100 |
| 2015/02/13 | 1,280 | 1,296 | 1,274 | 1,283 | 24,800 |
| 2015/02/12 | 1,280 | 1,296 | 1,278 | 1,280 | 31,500 |
| 2015/02/10 | 1,272 | 1,280 | 1,270 | 1,275 | 11,600 |
| 2015/02/09 | 1,274 | 1,275 | 1,266 | 1,272 | 8,500 |
| 2015/02/06 | 1,267 | 1,275 | 1,253 | 1,267 | 9,800 |
| 2015/02/05 | 1,245 | 1,268 | 1,244 | 1,253 | 13,300 |
| 2015/02/04 | 1,244 | 1,274 | 1,244 | 1,270 | 16,100 |
| 2015/02/03 | 1,257 | 1,258 | 1,238 | 1,247 | 21,300 |
| 2015/02/02 | 1,270 | 1,270 | 1,253 | 1,257 | 22,700 |
| 2015/01/30 | 1,289 | 1,289 | 1,276 | 1,285 | 13,300 |
| 2015/01/29 | 1,287 | 1,289 | 1,255 | 1,289 | 19,700 |
| 2015/01/28 | 1,268 | 1,290 | 1,268 | 1,287 | 9,100 |
| 2015/01/27 | 1,260 | 1,275 | 1,260 | 1,275 | 16,000 |
| 2015/01/26 | 1,244 | 1,264 | 1,238 | 1,260 | 15,000 |
| 2015/01/23 | 1,249 | 1,249 | 1,214 | 1,244 | 16,400 |
| 2015/01/22 | 1,254 | 1,254 | 1,234 | 1,249 | 9,900 |
| 2015/01/21 | 1,255 | 1,265 | 1,242 | 1,251 | 19,600 |
| 2015/01/20 | 1,250 | 1,260 | 1,241 | 1,260 | 12,200 |
| 2015/01/19 | 1,244 | 1,244 | 1,232 | 1,241 | 11,400 |
| 2015/01/16 | 1,230 | 1,251 | 1,229 | 1,251 | 16,300 |
| 2015/01/15 | 1,231 | 1,259 | 1,231 | 1,255 | 19,500 |
| 2015/01/14 | 1,223 | 1,260 | 1,220 | 1,247 | 33,400 |
| 2015/01/13 | 1,230 | 1,240 | 1,213 | 1,223 | 23,700 |
| 2015/01/09 | 1,242 | 1,253 | 1,236 | 1,249 | 14,200 |
| 2015/01/08 | 1,215 | 1,251 | 1,215 | 1,239 | 16,300 |
| 2015/01/07 | 1,200 | 1,250 | 1,200 | 1,218 | 9,100 |
| 2015/01/06 | 1,240 | 1,252 | 1,216 | 1,223 | 23,800 |
| 2015/01/05 | 1,280 | 1,280 | 1,257 | 1,264 | 9,500 |