8904 (株)AVANTIA の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,213	1,214	1,203	1,209	10,600	1,209
2017-12-28	1,200	1,216	1,200	1,208	16,200	1,208
2017-12-27	1,194	1,200	1,193	1,199	6,700	1,199
2017-12-26	1,186	1,191	1,185	1,191	12,400	1,191
2017-12-25	1,187	1,191	1,181	1,186	12,800	1,186
2017-12-22	1,196	1,196	1,181	1,187	14,300	1,187
2017-12-21	1,192	1,193	1,183	1,192	12,800	1,192
2017-12-20	1,199	1,199	1,187	1,192	13,000	1,192
2017-12-19	1,195	1,200	1,189	1,194	8,200	1,194
2017-12-18	1,198	1,203	1,195	1,198	13,100	1,198
2017-12-15	1,203	1,203	1,191	1,195	18,000	1,195
2017-12-14	1,185	1,204	1,181	1,201	25,600	1,201
2017-12-13	1,193	1,193	1,174	1,175	21,300	1,175
2017-12-12	1,195	1,195	1,184	1,186	13,800	1,186
2017-12-11	1,195	1,197	1,190	1,197	12,300	1,197
2017-12-08	1,181	1,196	1,181	1,195	16,100	1,195
2017-12-07	1,200	1,200	1,190	1,195	12,800	1,195
2017-12-06	1,199	1,199	1,184	1,189	11,000	1,189
2017-12-05	1,195	1,199	1,187	1,196	10,200	1,196
2017-12-04	1,197	1,201	1,192	1,198	12,800	1,198
2017-12-01	1,201	1,203	1,192	1,200	17,400	1,200
2017-11-30	1,210	1,210	1,193	1,197	17,000	1,197
2017-11-29	1,209	1,209	1,197	1,203	8,400	1,203
2017-11-28	1,206	1,208	1,196	1,201	8,200	1,201
2017-11-27	1,200	1,208	1,200	1,206	15,300	1,206
2017-11-24	1,198	1,205	1,191	1,200	6,000	1,200
2017-11-22	1,204	1,207	1,198	1,200	9,800	1,200
2017-11-21	1,200	1,208	1,192	1,197	9,200	1,197
2017-11-20	1,191	1,200	1,180	1,196	13,100	1,196
2017-11-17	1,187	1,194	1,184	1,188	13,300	1,188
2017-11-16	1,165	1,196	1,165	1,187	15,200	1,187
2017-11-15	1,191	1,191	1,164	1,174	22,700	1,174
2017-11-13	1,224	1,224	1,194	1,198	22,500	1,198
2017-11-10	1,205	1,224	1,205	1,217	19,800	1,217
2017-11-09	1,218	1,227	1,207	1,223	28,700	1,223
2017-11-08	1,207	1,217	1,203	1,217	27,100	1,217
2017-11-07	1,203	1,216	1,198	1,214	24,200	1,214
2017-11-06	1,222	1,227	1,211	1,211	22,700	1,211
2017-11-02	1,224	1,225	1,213	1,221	25,300	1,221
2017-11-01	1,230	1,234	1,215	1,233	25,300	1,233
2017-10-31	1,228	1,243	1,218	1,235	23,700	1,235
2017-10-30	1,253	1,253	1,220	1,233	45,700	1,233
2017-10-27	1,238	1,259	1,237	1,253	43,200	1,253
2017-10-26	1,228	1,235	1,228	1,235	19,500	1,235
2017-10-25	1,233	1,238	1,225	1,233	28,400	1,233
2017-10-24	1,213	1,237	1,213	1,233	33,600	1,233
2017-10-23	1,207	1,214	1,204	1,213	28,100	1,213
2017-10-20	1,187	1,202	1,187	1,202	29,400	1,202
2017-10-19	1,188	1,194	1,187	1,191	16,200	1,191
2017-10-18	1,190	1,195	1,188	1,193	18,300	1,193
2017-10-17	1,189	1,194	1,189	1,190	32,700	1,190
2017-10-16	1,179	1,189	1,179	1,187	25,500	1,187
2017-10-13	1,164	1,182	1,164	1,179	80,100	1,179
2017-10-12	1,171	1,175	1,161	1,164	46,300	1,164
2017-10-11	1,177	1,184	1,156	1,165	130,900	1,165
2017-10-10	1,110	1,120	1,102	1,103	49,200	1,103
2017-10-06	1,091	1,106	1,091	1,100	14,300	1,100
2017-10-05	1,101	1,107	1,094	1,101	20,400	1,101
2017-10-04	1,105	1,108	1,099	1,101	18,800	1,101
2017-10-03	1,109	1,109	1,096	1,105	14,300	1,105
2017-10-02	1,081	1,110	1,080	1,101	29,600	1,101
2017-09-29	1,086	1,090	1,076	1,083	19,200	1,083
2017-09-28	1,081	1,087	1,067	1,082	18,200	1,082
2017-09-27	1,070	1,083	1,068	1,081	15,200	1,081
2017-09-26	1,060	1,074	1,056	1,070	23,900	1,070
2017-09-25	1,052	1,059	1,050	1,055	15,600	1,055
2017-09-22	1,062	1,062	1,049	1,055	15,800	1,055
2017-09-21	1,047	1,062	1,047	1,056	16,100	1,056
2017-09-20	1,047	1,057	1,045	1,047	21,900	1,047
2017-09-19	1,040	1,049	1,040	1,048	12,600	1,048
2017-09-15	1,040	1,052	1,038	1,040	27,000	1,040
2017-09-14	1,045	1,054	1,040	1,040	25,600	1,040
2017-09-13	1,047	1,060	1,045	1,052	17,300	1,052
2017-09-12	1,069	1,072	1,040	1,040	48,800	1,040
2017-09-11	1,054	1,065	1,049	1,059	22,500	1,059
2017-09-08	1,051	1,066	1,051	1,059	23,000	1,059
2017-09-07	1,041	1,062	1,041	1,059	12,400	1,059
2017-09-06	1,055	1,062	1,033	1,040	25,000	1,040
2017-09-05	1,078	1,085	1,052	1,059	22,200	1,059
2017-09-04	1,100	1,100	1,078	1,078	26,900	1,078
2017-09-01	1,100	1,102	1,095	1,102	12,000	1,102
2017-08-31	1,102	1,105	1,098	1,102	11,400	1,102
2017-08-30	1,096	1,099	1,091	1,099	12,600	1,099
2017-08-29	1,082	1,097	1,078	1,096	48,300	1,096
2017-08-28	1,105	1,113	1,105	1,107	57,500	1,107
2017-08-25	1,108	1,111	1,105	1,110	20,100	1,110
2017-08-24	1,108	1,119	1,107	1,108	18,700	1,108
2017-08-23	1,118	1,118	1,106	1,111	20,700	1,111
2017-08-22	1,112	1,119	1,111	1,113	13,900	1,113
2017-08-21	1,108	1,116	1,108	1,115	8,800	1,115
2017-08-18	1,112	1,112	1,103	1,108	15,900	1,108
2017-08-17	1,111	1,118	1,111	1,116	6,300	1,116
2017-08-16	1,111	1,119	1,106	1,113	15,000	1,113
2017-08-15	1,105	1,117	1,101	1,111	17,900	1,111
2017-08-14	1,104	1,117	1,095	1,105	36,700	1,105
2017-08-10	1,120	1,125	1,113	1,115	21,000	1,115
2017-08-09	1,134	1,134	1,122	1,125	20,300	1,125
2017-08-08	1,134	1,139	1,133	1,136	14,800	1,136
2017-08-07	1,131	1,141	1,130	1,141	12,500	1,141
2017-08-04	1,137	1,140	1,130	1,138	7,800	1,138
2017-08-03	1,135	1,137	1,126	1,134	15,200	1,134
2017-08-02	1,140	1,141	1,130	1,130	23,300	1,130
2017-08-01	1,122	1,140	1,122	1,137	25,000	1,137
2017-07-31	1,140	1,140	1,126	1,126	12,300	1,126
2017-07-28	1,144	1,144	1,132	1,138	13,500	1,138
2017-07-27	1,149	1,150	1,140	1,143	29,600	1,143
2017-07-26	1,148	1,148	1,140	1,145	12,300	1,145
2017-07-25	1,149	1,149	1,143	1,144	24,500	1,144
2017-07-24	1,140	1,146	1,139	1,146	17,800	1,146
2017-07-21	1,136	1,140	1,135	1,139	14,700	1,139
2017-07-20	1,112	1,140	1,112	1,136	28,300	1,136
2017-07-19	1,112	1,117	1,112	1,114	10,700	1,114
2017-07-18	1,129	1,129	1,110	1,113	12,700	1,113
2017-07-14	1,110	1,117	1,110	1,115	4,300	1,115
2017-07-13	1,119	1,119	1,108	1,110	9,100	1,110
2017-07-12	1,121	1,121	1,112	1,113	14,700	1,113
2017-07-11	1,111	1,130	1,111	1,121	21,500	1,121
2017-07-10	1,119	1,123	1,111	1,118	12,100	1,118
2017-07-07	1,108	1,108	1,099	1,099	14,100	1,099
2017-07-06	1,104	1,114	1,104	1,108	12,600	1,108
2017-07-05	1,104	1,117	1,104	1,115	17,800	1,115
2017-07-04	1,113	1,114	1,102	1,107	14,800	1,107
2017-07-03	1,115	1,116	1,106	1,113	11,800	1,113
2017-06-30	1,120	1,122	1,108	1,115	22,400	1,115
2017-06-29	1,119	1,120	1,112	1,119	13,900	1,119
2017-06-28	1,107	1,115	1,100	1,114	24,700	1,114
2017-06-27	1,092	1,110	1,092	1,107	29,200	1,107
2017-06-26	1,089	1,093	1,088	1,089	13,300	1,089
2017-06-23	1,087	1,088	1,081	1,088	12,300	1,088
2017-06-22	1,093	1,093	1,082	1,089	17,900	1,089
2017-06-21	1,079	1,085	1,077	1,082	11,600	1,082
2017-06-20	1,070	1,084	1,068	1,083	30,200	1,083
2017-06-19	1,054	1,070	1,054	1,066	16,800	1,066
2017-06-16	1,050	1,063	1,050	1,062	37,300	1,062
2017-06-15	1,061	1,061	1,048	1,055	14,300	1,055
2017-06-14	1,061	1,065	1,046	1,050	18,500	1,050
2017-06-13	1,053	1,090	1,035	1,043	104,700	1,043
2017-06-12	1,040	1,045	1,030	1,043	18,600	1,043
2017-06-09	1,046	1,046	1,037	1,040	41,500	1,040
2017-06-08	1,055	1,059	1,044	1,049	47,700	1,049
2017-06-07	1,045	1,056	1,044	1,050	42,900	1,050
2017-06-06	1,113	1,113	1,048	1,055	94,200	1,055
2017-06-05	1,020	1,175	1,017	1,125	182,000	1,125
2017-06-02	1,013	1,019	1,010	1,019	19,800	1,019
2017-06-01	1,009	1,011	1,006	1,008	19,700	1,008
2017-05-31	1,010	1,010	1,005	1,005	14,000	1,005
2017-05-30	1,006	1,010	1,005	1,010	10,500	1,010
2017-05-29	1,008	1,010	1,005	1,006	12,600	1,006
2017-05-26	1,017	1,017	1,007	1,007	12,400	1,007
2017-05-25	1,029	1,029	1,019	1,019	23,200	1,019
2017-05-24	1,033	1,035	1,026	1,029	18,100	1,029
2017-05-23	1,044	1,044	1,032	1,035	24,300	1,035
2017-05-22	1,048	1,048	1,041	1,044	12,500	1,044
2017-05-19	1,038	1,045	1,038	1,044	14,700	1,044
2017-05-18	1,030	1,043	1,029	1,040	22,800	1,040
2017-05-17	1,044	1,046	1,038	1,044	14,000	1,044
2017-05-16	1,046	1,047	1,042	1,046	19,400	1,046
2017-05-15	1,048	1,048	1,044	1,047	17,200	1,047
2017-05-12	1,037	1,048	1,037	1,048	13,300	1,048
2017-05-11	1,036	1,043	1,036	1,043	16,000	1,043
2017-05-10	1,034	1,041	1,033	1,040	23,300	1,040
2017-05-09	1,032	1,037	1,032	1,034	24,000	1,034
2017-05-08	1,020	1,032	1,018	1,032	28,500	1,032
2017-05-02	1,012	1,019	1,011	1,019	13,300	1,019
2017-05-01	1,011	1,012	1,007	1,009	3,100	1,009
2017-04-28	1,015	1,015	1,005	1,011	8,900	1,011
2017-04-27	1,014	1,014	1,009	1,010	9,800	1,010
2017-04-26	1,012	1,017	1,005	1,014	26,200	1,014
2017-04-25	998	1,011	998	1,005	30,600	1,005
2017-04-24	998	1,000	997	998	27,100	998
2017-04-21	988	997	988	996	14,200	996
2017-04-20	982	996	982	988	19,700	988
2017-04-19	978	982	973	979	85,300	979
2017-04-18	977	980	970	978	15,100	978
2017-04-17	951	977	951	977	17,500	977
2017-04-14	951	958	951	953	10,000	953
2017-04-13	965	965	956	959	9,800	959
2017-04-12	966	968	963	965	9,000	965
2017-04-11	968	974	968	968	7,400	968
2017-04-10	970	979	965	967	11,000	967
2017-04-07	960	974	960	965	19,300	965
2017-04-06	963	964	953	953	19,200	953
2017-04-05	971	975	961	963	19,700	963
2017-04-04	960	971	960	965	14,800	965
2017-04-03	960	968	960	962	9,900	962
2017-03-31	979	979	958	958	37,200	958
2017-03-30	980	980	975	977	11,900	977
2017-03-29	997	997	982	984	11,900	984
2017-03-28	976	997	975	997	16,500	997
2017-03-27	978	980	974	974	15,500	974
2017-03-24	976	985	973	980	9,700	980
2017-03-23	978	982	973	976	17,800	976
2017-03-22	988	988	978	978	25,600	978
2017-03-21	996	997	983	989	32,900	989
2017-03-17	996	1,000	995	996	16,200	996
2017-03-16	998	1,002	996	1,002	18,100	1,002
2017-03-15	1,006	1,006	999	1,000	15,300	1,000
2017-03-14	1,005	1,008	1,001	1,006	14,500	1,006
2017-03-13	1,001	1,010	999	1,007	14,400	1,007
2017-03-10	997	1,006	997	1,000	22,600	1,000
2017-03-09	1,008	1,008	1,000	1,002	16,700	1,002
2017-03-08	1,003	1,008	1,001	1,008	10,300	1,008
2017-03-07	1,003	1,005	1,001	1,003	11,000	1,003
2017-03-06	1,011	1,011	1,004	1,008	12,600	1,008
2017-03-03	1,003	1,013	1,003	1,009	13,900	1,009
2017-03-02	1,012	1,012	1,006	1,011	7,300	1,011
2017-03-01	1,011	1,014	1,001	1,007	18,700	1,007
2017-02-28	998	1,014	996	1,008	25,500	1,008
2017-02-27	1,000	1,003	991	992	28,800	992
2017-02-24	990	1,009	990	1,000	47,600	1,000
2017-02-23	1,018	1,028	1,018	1,024	36,900	1,024
2017-02-22	1,014	1,020	1,012	1,016	27,300	1,016
2017-02-21	1,011	1,014	1,010	1,014	30,600	1,014
2017-02-20	1,010	1,015	1,009	1,011	27,600	1,011
2017-02-17	1,007	1,015	1,002	1,010	37,300	1,010
2017-02-16	1,005	1,008	1,003	1,006	13,100	1,006
2017-02-15	1,007	1,009	1,003	1,005	28,400	1,005
2017-02-14	1,015	1,018	999	1,003	43,100	1,003
2017-02-13	1,022	1,022	1,007	1,015	37,400	1,015
2017-02-10	1,008	1,018	1,007	1,016	23,400	1,016
2017-02-09	1,004	1,008	1,003	1,007	12,800	1,007
2017-02-08	1,006	1,008	1,000	1,004	13,900	1,004
2017-02-07	1,003	1,004	1,000	1,003	14,800	1,003
2017-02-06	1,009	1,010	1,000	1,001	29,300	1,001
2017-02-03	1,000	1,004	998	1,000	17,600	1,000
2017-02-02	1,006	1,012	999	999	35,800	999
2017-02-01	1,003	1,018	1,002	1,012	17,700	1,012
2017-01-31	1,008	1,013	1,001	1,003	27,600	1,003
2017-01-30	1,026	1,026	1,002	1,020	49,800	1,020
2017-01-27	1,021	1,025	1,017	1,022	17,800	1,022
2017-01-26	1,035	1,035	1,022	1,024	19,600	1,024
2017-01-25	1,035	1,043	1,026	1,032	19,500	1,032
2017-01-24	1,040	1,045	1,030	1,033	12,800	1,033
2017-01-23	1,034	1,048	1,031	1,045	14,300	1,045
2017-01-20	1,028	1,040	1,022	1,034	16,800	1,034
2017-01-19	1,020	1,045	1,015	1,028	13,000	1,028
2017-01-18	1,028	1,034	1,013	1,023	23,300	1,023
2017-01-17	1,066	1,066	1,038	1,041	34,800	1,041
2017-01-16	1,095	1,095	1,068	1,078	57,100	1,078
2017-01-13	1,096	1,101	1,096	1,101	12,800	1,101
2017-01-12	1,105	1,112	1,099	1,109	15,700	1,109
2017-01-11	1,119	1,119	1,099	1,110	19,300	1,110
2017-01-10	1,118	1,120	1,100	1,120	18,700	1,120
2017-01-06	1,111	1,113	1,101	1,112	8,200	1,112
2017-01-05	1,109	1,114	1,106	1,111	13,500	1,111
2017-01-04	1,093	1,104	1,092	1,104	21,200	1,104

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