8904 (株)AVANTIA の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,085	1,094	1,081	1,093	13,200	1,093
2016-12-29	1,081	1,083	1,076	1,083	14,000	1,083
2016-12-28	1,081	1,085	1,074	1,079	7,900	1,079
2016-12-27	1,083	1,085	1,076	1,081	18,800	1,081
2016-12-26	1,078	1,085	1,070	1,082	19,000	1,082
2016-12-22	1,079	1,083	1,070	1,079	16,300	1,079
2016-12-21	1,064	1,075	1,064	1,072	9,800	1,072
2016-12-20	1,053	1,072	1,052	1,068	19,400	1,068
2016-12-19	1,050	1,069	1,050	1,065	18,900	1,065
2016-12-16	1,057	1,057	1,048	1,054	16,100	1,054
2016-12-15	1,078	1,088	1,054	1,057	19,300	1,057
2016-12-14	1,070	1,074	1,061	1,074	23,200	1,074
2016-12-13	1,075	1,075	1,062	1,070	19,600	1,070
2016-12-12	1,070	1,075	1,063	1,067	17,700	1,067
2016-12-09	1,057	1,072	1,056	1,065	22,600	1,065
2016-12-08	1,050	1,057	1,050	1,057	16,400	1,057
2016-12-07	1,029	1,045	1,029	1,045	17,600	1,045
2016-12-06	1,007	1,024	1,007	1,019	27,200	1,019
2016-12-05	1,013	1,014	993	1,006	18,000	1,006
2016-12-02	1,013	1,015	1,009	1,013	14,700	1,013
2016-12-01	995	1,017	995	1,012	32,500	1,012
2016-11-30	984	995	969	991	13,300	991
2016-11-29	978	989	978	987	13,600	987
2016-11-28	975	985	974	983	12,200	983
2016-11-25	969	974	965	973	18,700	973
2016-11-24	967	968	964	966	7,800	966
2016-11-22	961	966	952	962	16,100	962
2016-11-21	953	965	953	961	26,000	961
2016-11-18	952	956	950	953	13,900	953
2016-11-17	947	954	940	951	21,800	951
2016-11-16	938	948	937	947	23,600	947
2016-11-15	932	939	931	938	13,800	938
2016-11-14	931	937	931	932	22,300	932
2016-11-11	930	939	929	931	23,400	931
2016-11-10	915	929	903	927	27,400	927
2016-11-09	918	927	895	900	40,200	900
2016-11-08	917	920	914	919	19,900	919
2016-11-07	916	920	908	917	22,900	917
2016-11-04	903	916	903	916	25,200	916
2016-11-02	913	919	911	918	20,900	918
2016-11-01	916	920	912	920	16,800	920
2016-10-31	917	920	913	918	27,600	918
2016-10-28	914	916	909	914	27,500	914
2016-10-27	899	910	896	908	23,100	908
2016-10-26	887	899	886	899	29,100	899
2016-10-25	883	889	882	887	25,700	887
2016-10-24	877	884	875	881	20,500	881
2016-10-21	875	882	874	876	22,900	876
2016-10-20	876	880	873	875	28,000	875
2016-10-19	870	878	870	873	12,300	873
2016-10-17	870	876	868	869	35,500	869
2016-10-13	877	884	875	878	13,100	878
2016-10-12	882	886	877	881	15,700	881
2016-10-11	887	888	881	882	12,400	882
2016-10-07	891	891	876	887	19,900	887
2016-10-06	896	896	890	891	16,900	891
2016-10-05	899	899	890	896	19,200	896
2016-10-04	897	898	893	897	12,100	897
2016-10-03	896	898	895	897	10,400	897
2016-09-30	898	898	890	896	13,100	896
2016-09-29	894	900	894	899	17,300	899
2016-09-28	872	900	870	899	43,200	899
2016-09-27	871	871	861	870	35,300	870
2016-09-26	881	887	863	864	66,500	864
2016-09-23	904	904	890	901	15,100	901
2016-09-21	882	901	880	901	27,000	901
2016-09-20	882	891	877	879	30,100	879
2016-09-16	882	892	882	885	13,500	885
2016-09-15	888	889	881	881	15,600	881
2016-09-14	894	902	890	890	15,800	890
2016-09-13	895	900	893	893	12,400	893
2016-09-12	900	902	893	897	7,500	897
2016-09-09	901	904	896	900	16,400	900
2016-09-08	908	910	902	902	13,400	902
2016-09-07	902	909	897	908	18,400	908
2016-09-06	897	904	897	900	10,100	900
2016-09-05	907	907	897	897	10,100	897
2016-09-02	899	899	893	895	18,500	895
2016-09-01	886	895	886	895	7,100	895
2016-08-31	885	893	882	893	19,800	893
2016-08-30	886	893	883	885	12,700	885
2016-08-29	890	901	871	884	64,700	884
2016-08-26	916	916	910	911	76,500	911
2016-08-25	924	925	920	920	9,400	920
2016-08-24	921	927	914	924	13,400	924
2016-08-23	913	923	913	922	11,500	922
2016-08-22	914	919	913	913	13,600	913
2016-08-19	911	923	910	914	11,900	914
2016-08-18	917	927	911	915	13,900	915
2016-08-17	922	925	918	920	18,000	920
2016-08-16	933	935	924	924	18,200	924
2016-08-15	935	938	930	934	9,300	934
2016-08-12	940	940	932	936	5,600	936
2016-08-10	938	938	930	935	5,700	935
2016-08-09	936	939	936	936	3,400	936
2016-08-08	941	941	930	937	14,800	937
2016-08-05	940	940	925	931	10,000	931
2016-08-04	931	934	920	933	11,800	933
2016-08-03	932	935	927	928	11,300	928
2016-08-02	939	941	931	933	8,300	933
2016-08-01	945	945	928	932	14,800	932
2016-07-29	948	948	920	945	19,700	945
2016-07-28	945	950	937	949	15,800	949
2016-07-27	951	956	943	948	18,100	948
2016-07-26	946	952	945	947	13,300	947
2016-07-25	950	953	943	946	13,300	946
2016-07-22	941	951	940	944	15,600	944
2016-07-21	949	950	937	940	21,000	940
2016-07-20	949	952	943	947	9,900	947
2016-07-19	939	949	939	946	6,200	946
2016-07-15	943	951	929	949	11,300	949
2016-07-14	943	952	943	943	13,000	943
2016-07-13	945	951	933	943	8,800	943
2016-07-12	910	946	910	938	16,600	938
2016-07-11	898	913	898	906	7,300	906
2016-07-08	911	911	879	879	16,800	879
2016-07-07	910	914	910	911	4,900	911
2016-07-06	918	925	910	921	11,300	921
2016-07-05	930	930	920	928	10,300	928
2016-07-04	919	924	918	924	6,500	924
2016-07-01	925	930	917	920	11,800	920
2016-06-30	934	940	929	934	12,600	934
2016-06-29	896	925	896	913	9,800	913
2016-06-28	875	906	875	889	13,000	889
2016-06-27	900	900	881	890	8,800	890
2016-06-24	901	907	862	875	19,900	875
2016-06-23	899	902	898	900	6,600	900
2016-06-22	917	918	900	909	10,100	909
2016-06-21	904	904	892	902	5,300	902
2016-06-20	897	904	896	897	7,600	897
2016-06-17	890	894	886	891	5,300	891
2016-06-16	923	923	882	886	19,800	886
2016-06-15	940	940	922	922	13,700	922
2016-06-14	946	946	925	936	12,900	936
2016-06-13	949	950	938	941	17,100	941
2016-06-10	949	950	944	949	22,600	949
2016-06-09	946	950	942	950	9,100	950
2016-06-08	951	952	947	947	10,300	947
2016-06-07	968	968	951	954	8,300	954
2016-06-06	957	957	946	953	8,800	953
2016-06-03	954	960	948	958	6,800	958
2016-06-02	965	965	947	952	9,700	952
2016-06-01	967	970	963	965	7,500	965
2016-05-31	965	970	959	969	6,800	969
2016-05-30	960	965	955	960	4,600	960
2016-05-27	956	963	949	953	11,500	953
2016-05-26	955	960	947	950	10,200	950
2016-05-25	958	958	946	950	6,400	950
2016-05-24	952	955	949	950	3,400	950
2016-05-23	951	959	948	956	6,600	956
2016-05-20	948	956	948	949	11,600	949
2016-05-19	964	964	951	954	5,900	954
2016-05-18	952	956	949	949	7,700	949
2016-05-17	946	956	946	954	3,900	954
2016-05-16	953	959	939	943	10,200	943
2016-05-13	970	970	955	956	7,600	956
2016-05-12	979	979	961	971	9,300	971
2016-05-11	984	984	959	975	8,100	975
2016-05-10	955	984	955	975	12,700	975
2016-05-09	960	966	953	955	10,500	955
2016-05-06	956	956	940	945	13,800	945
2016-05-02	947	970	943	946	24,000	946
2016-04-28	996	999	965	975	31,200	975
2016-04-27	982	995	978	989	49,200	989
2016-04-26	983	985	979	982	11,500	982
2016-04-25	983	983	975	983	7,700	983
2016-04-22	983	983	972	982	15,400	982
2016-04-21	975	987	975	978	20,800	978
2016-04-20	980	980	962	975	13,600	975
2016-04-19	987	988	975	980	12,200	980
2016-04-18	969	991	969	972	17,900	972
2016-04-15	950	989	950	979	15,100	979
2016-04-14	977	993	971	993	17,100	993
2016-04-13	953	972	953	967	11,100	967
2016-04-12	956	972	948	957	17,000	957
2016-04-11	953	954	939	951	16,100	951
2016-04-08	946	962	941	943	27,600	943
2016-04-07	950	961	946	948	11,100	948
2016-04-06	959	962	947	950	13,200	950
2016-04-05	992	992	956	958	17,700	958
2016-04-04	966	994	966	981	19,700	981
2016-04-01	983	995	965	967	24,900	967
2016-03-31	1,003	1,003	982	990	23,200	990
2016-03-30	992	1,004	992	1,003	12,700	1,003
2016-03-29	988	1,003	974	1,001	22,300	1,001
2016-03-28	969	974	960	969	11,400	969
2016-03-25	953	969	953	960	13,800	960
2016-03-24	980	980	951	959	39,500	959
2016-03-23	1,010	1,010	980	987	26,500	987
2016-03-22	999	1,010	999	1,006	12,000	1,006
2016-03-18	991	998	980	995	10,400	995
2016-03-17	999	1,005	983	991	9,200	991
2016-03-16	1,000	1,016	992	992	7,900	992
2016-03-15	1,002	1,011	995	1,003	6,900	1,003
2016-03-14	999	1,010	996	1,008	11,600	1,008
2016-03-11	970	991	970	987	15,900	987
2016-03-10	970	983	970	974	11,800	974
2016-03-09	970	978	963	970	12,800	970
2016-03-08	982	988	966	979	18,800	979
2016-03-07	989	989	980	982	18,100	982
2016-03-04	981	987	968	974	17,300	974
2016-03-03	982	991	981	988	7,600	988
2016-03-02	979	988	972	980	11,400	980
2016-03-01	966	966	942	949	14,700	949
2016-02-29	997	997	966	966	19,000	966
2016-02-26	993	1,000	964	985	10,600	985
2016-02-25	962	1,000	962	991	14,300	991
2016-02-24	990	1,011	986	996	27,400	996
2016-02-23	1,015	1,015	993	998	13,700	998
2016-02-22	1,016	1,020	1,001	1,015	15,000	1,015
2016-02-19	1,006	1,014	994	1,008	13,800	1,008
2016-02-18	1,017	1,039	1,000	1,018	18,400	1,018
2016-02-17	1,000	1,002	983	994	10,000	994
2016-02-16	967	1,011	962	986	23,400	986
2016-02-15	955	979	948	967	29,600	967
2016-02-12	950	964	925	925	35,300	925
2016-02-10	986	998	963	967	16,800	967
2016-02-09	996	999	971	986	30,400	986
2016-02-08	993	1,015	993	1,006	8,400	1,006
2016-02-05	1,030	1,030	992	1,011	17,000	1,011
2016-02-04	1,031	1,037	1,016	1,027	16,100	1,027
2016-02-03	1,052	1,067	1,020	1,032	17,300	1,032
2016-02-02	1,073	1,080	1,058	1,059	14,700	1,059
2016-02-01	1,045	1,068	1,039	1,067	19,000	1,067
2016-01-29	1,022	1,045	996	1,045	32,500	1,045
2016-01-28	1,003	1,007	992	1,003	17,600	1,003
2016-01-27	1,002	1,006	995	1,003	17,700	1,003
2016-01-26	994	999	985	987	18,900	987
2016-01-25	992	1,006	984	995	28,600	995
2016-01-22	954	992	946	982	40,400	982
2016-01-21	975	984	939	939	38,700	939
2016-01-20	987	1,000	978	978	28,300	978
2016-01-19	988	996	981	987	21,500	987
2016-01-18	1,014	1,017	981	1,002	25,100	1,002
2016-01-15	1,020	1,046	1,014	1,024	39,800	1,024
2016-01-14	1,100	1,112	1,071	1,089	26,300	1,089
2016-01-13	1,117	1,124	1,097	1,112	32,700	1,112
2016-01-12	1,139	1,147	1,117	1,117	27,100	1,117
2016-01-08	1,167	1,187	1,163	1,164	15,800	1,164
2016-01-07	1,180	1,186	1,141	1,174	17,100	1,174
2016-01-06	1,193	1,204	1,183	1,190	11,400	1,190
2016-01-05	1,197	1,210	1,183	1,193	11,000	1,193
2016-01-04	1,200	1,214	1,182	1,195	19,300	1,195

分割・併合履歴： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31