3836 (株)アバントグループ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 157,000 | 160,000 | 156,000 | 160,000 | 15 | 50 |
| 2007-12-27 | 165,000 | 165,000 | 160,000 | 163,000 | 29 | 50.94 |
| 2007-12-26 | 170,000 | 172,000 | 162,000 | 168,000 | 29 | 52.50 |
| 2007-12-25 | 171,000 | 171,000 | 162,000 | 168,000 | 36 | 52.50 |
| 2007-12-21 | 148,000 | 154,000 | 148,000 | 154,000 | 21 | 48.13 |
| 2007-12-20 | 159,000 | 159,000 | 147,000 | 148,000 | 35 | 46.25 |
| 2007-12-19 | 160,000 | 160,000 | 156,000 | 156,000 | 28 | 48.75 |
| 2007-12-18 | 163,000 | 165,000 | 157,000 | 160,000 | 58 | 50 |
| 2007-12-17 | 165,000 | 171,000 | 164,000 | 165,000 | 41 | 51.56 |
| 2007-12-14 | 177,000 | 179,000 | 164,000 | 169,000 | 53 | 52.81 |
| 2007-12-13 | 183,000 | 184,000 | 177,000 | 177,000 | 59 | 55.31 |
| 2007-12-12 | 177,000 | 191,000 | 177,000 | 186,000 | 134 | 58.13 |
| 2007-12-11 | 192,000 | 192,000 | 179,000 | 183,000 | 73 | 57.19 |
| 2007-12-10 | 184,000 | 203,000 | 178,000 | 183,000 | 215 | 57.19 |
| 2007-12-07 | 196,000 | 206,000 | 187,000 | 187,000 | 375 | 58.44 |
| 2007-12-06 | 186,000 | 213,000 | 180,000 | 202,000 | 620 | 63.13 |
| 2007-12-05 | 173,000 | 183,000 | 169,000 | 183,000 | 43 | 57.19 |
| 2007-12-04 | 170,000 | 187,000 | 170,000 | 173,000 | 141 | 54.06 |
| 2007-12-03 | 167,000 | 170,000 | 165,000 | 168,000 | 19 | 52.50 |
| 2007-11-30 | 165,000 | 171,000 | 163,000 | 166,000 | 69 | 51.88 |
| 2007-11-29 | 171,000 | 174,000 | 168,000 | 169,000 | 39 | 52.81 |
| 2007-11-28 | 163,000 | 175,000 | 159,000 | 167,000 | 99 | 52.19 |
| 2007-11-27 | 161,000 | 163,000 | 155,000 | 163,000 | 23 | 50.94 |
| 2007-11-26 | 157,000 | 163,000 | 157,000 | 163,000 | 19 | 50.94 |
| 2007-11-22 | 163,000 | 163,000 | 155,000 | 161,000 | 56 | 50.31 |
| 2007-11-21 | 162,000 | 162,000 | 157,000 | 157,000 | 14 | 49.06 |
| 2007-11-20 | 158,000 | 159,000 | 150,000 | 159,000 | 40 | 49.69 |
| 2007-11-19 | 164,000 | 165,000 | 158,000 | 158,000 | 32 | 49.38 |
| 2007-11-16 | 159,000 | 169,000 | 159,000 | 167,000 | 73 | 52.19 |
| 2007-11-15 | 178,000 | 178,000 | 168,000 | 170,000 | 36 | 53.13 |
| 2007-11-14 | 196,000 | 196,000 | 179,000 | 181,000 | 79 | 56.56 |
| 2007-11-13 | 178,000 | 184,000 | 174,000 | 179,000 | 166 | 55.94 |
| 2007-11-12 | 163,000 | 163,000 | 149,000 | 154,000 | 50 | 48.13 |
| 2007-11-09 | 170,000 | 170,000 | 163,000 | 163,000 | 13 | 50.94 |
| 2007-11-08 | 170,000 | 176,000 | 157,000 | 173,000 | 57 | 54.06 |
| 2007-11-07 | 177,000 | 179,000 | 162,000 | 162,000 | 41 | 50.63 |
| 2007-11-06 | 185,000 | 185,000 | 172,000 | 176,000 | 37 | 55 |
| 2007-11-05 | 194,000 | 196,000 | 185,000 | 185,000 | 30 | 57.81 |
| 2007-11-02 | 190,000 | 201,000 | 190,000 | 201,000 | 50 | 62.81 |
| 2007-11-01 | 209,000 | 210,000 | 196,000 | 199,000 | 60 | 62.19 |
| 2007-10-31 | 206,000 | 211,000 | 204,000 | 210,000 | 21 | 65.63 |
| 2007-10-30 | 207,000 | 222,000 | 207,000 | 209,000 | 88 | 65.31 |
| 2007-10-29 | 206,000 | 206,000 | 200,000 | 204,000 | 39 | 63.75 |
| 2007-10-26 | 198,000 | 203,000 | 198,000 | 201,000 | 29 | 62.81 |
| 2007-10-25 | 215,000 | 215,000 | 195,000 | 201,000 | 65 | 62.81 |
| 2007-10-24 | 201,000 | 203,000 | 195,000 | 198,000 | 57 | 61.88 |
| 2007-10-23 | 203,000 | 209,000 | 197,000 | 198,000 | 57 | 61.88 |
| 2007-10-22 | 187,000 | 202,000 | 187,000 | 198,000 | 55 | 61.88 |
| 2007-10-19 | 213,000 | 213,000 | 205,000 | 208,000 | 63 | 65 |
| 2007-10-18 | 207,000 | 215,000 | 199,000 | 215,000 | 106 | 67.19 |
| 2007-10-17 | 209,000 | 218,000 | 191,000 | 200,000 | 217 | 62.50 |
| 2007-10-16 | 236,000 | 236,000 | 215,000 | 215,000 | 122 | 67.19 |
| 2007-10-15 | 242,000 | 245,000 | 236,000 | 240,000 | 273 | 75 |
| 2007-10-12 | 229,000 | 257,000 | 227,000 | 246,000 | 1,510 | 76.88 |
| 2007-10-11 | 227,000 | 239,000 | 223,000 | 225,000 | 829 | 70.31 |
| 2007-10-10 | 210,000 | 246,000 | 208,000 | 243,000 | 1,095 | 75.94 |
| 2007-10-09 | 193,000 | 207,000 | 192,000 | 206,000 | 278 | 64.38 |
| 2007-10-05 | 193,000 | 194,000 | 185,000 | 191,000 | 99 | 59.69 |
| 2007-10-04 | 197,000 | 211,000 | 189,000 | 193,000 | 201 | 60.31 |
| 2007-10-03 | 212,000 | 227,000 | 200,000 | 205,000 | 934 | 64.06 |
| 2007-10-02 | 172,000 | 197,000 | 172,000 | 197,000 | 342 | 61.56 |
| 2007-10-01 | 174,000 | 174,000 | 162,000 | 167,000 | 77 | 52.19 |
| 2007-09-28 | 185,000 | 185,000 | 171,000 | 177,000 | 199 | 55.31 |
| 2007-09-27 | 149,000 | 166,000 | 147,000 | 163,000 | 197 | 50.94 |
| 2007-09-26 | 138,000 | 154,000 | 138,000 | 147,000 | 80 | 45.94 |
| 2007-09-25 | 143,000 | 143,000 | 134,000 | 139,000 | 44 | 43.44 |
| 2007-09-21 | 130,000 | 144,000 | 130,000 | 131,000 | 101 | 40.94 |
| 2007-09-20 | 135,000 | 136,000 | 130,000 | 131,000 | 71 | 40.94 |
| 2007-09-19 | 136,000 | 140,000 | 136,000 | 137,000 | 39 | 42.81 |
| 2007-09-18 | 146,000 | 146,000 | 135,000 | 135,000 | 35 | 42.19 |
| 2007-09-14 | 149,000 | 150,000 | 147,000 | 149,000 | 32 | 46.56 |
| 2007-09-13 | 145,000 | 151,000 | 145,000 | 148,000 | 34 | 46.25 |
| 2007-09-12 | 160,000 | 160,000 | 145,000 | 148,000 | 91 | 46.25 |
| 2007-09-11 | 155,000 | 160,000 | 152,000 | 157,000 | 39 | 49.06 |
| 2007-09-10 | 157,000 | 166,000 | 150,000 | 157,000 | 126 | 49.06 |
| 2007-09-07 | 162,000 | 166,000 | 157,000 | 158,000 | 52 | 49.38 |
| 2007-09-06 | 156,000 | 173,000 | 156,000 | 165,000 | 85 | 51.56 |
| 2007-09-05 | 158,000 | 162,000 | 155,000 | 159,000 | 111 | 49.69 |
| 2007-09-04 | 165,000 | 165,000 | 155,000 | 158,000 | 124 | 49.38 |
| 2007-09-03 | 171,000 | 174,000 | 164,000 | 167,000 | 189 | 52.19 |
| 2007-08-31 | 168,000 | 194,000 | 161,000 | 174,000 | 1,011 | 54.38 |
| 2007-08-30 | 154,000 | 178,000 | 149,000 | 166,000 | 428 | 51.88 |
| 2007-08-29 | 152,000 | 153,000 | 142,000 | 151,000 | 214 | 47.19 |
| 2007-08-28 | 162,000 | 162,000 | 155,000 | 159,000 | 71 | 49.69 |
| 2007-08-27 | 162,000 | 165,000 | 155,000 | 160,000 | 107 | 50 |
| 2007-08-24 | 171,000 | 175,000 | 157,000 | 157,000 | 335 | 49.06 |
| 2007-08-23 | 163,000 | 174,000 | 161,000 | 169,000 | 428 | 52.81 |
| 2007-08-22 | 163,000 | 167,000 | 161,000 | 164,000 | 155 | 51.25 |
| 2007-08-21 | 158,000 | 169,000 | 153,000 | 163,000 | 158 | 50.94 |
| 2007-08-20 | 183,000 | 183,000 | 168,000 | 170,000 | 266 | 53.13 |
| 2007-08-17 | 183,000 | 184,000 | 183,000 | 183,000 | 412 | 57.19 |
| 2007-08-16 | 223,000 | 223,000 | 223,000 | 223,000 | 10 | 69.69 |
| 2007-08-15 | 235,000 | 276,000 | 233,000 | 263,000 | 221 | 82.19 |
| 2007-08-14 | 217,000 | 237,000 | 212,000 | 237,000 | 62 | 74.06 |
| 2007-08-13 | 216,000 | 218,000 | 209,000 | 214,000 | 43 | 66.88 |
| 2007-08-10 | 221,000 | 222,000 | 211,000 | 215,000 | 72 | 67.19 |
| 2007-08-09 | 225,000 | 234,000 | 222,000 | 228,000 | 90 | 71.25 |
| 2007-08-08 | 237,000 | 237,000 | 226,000 | 227,000 | 47 | 70.94 |
| 2007-08-07 | 251,000 | 251,000 | 237,000 | 239,000 | 32 | 74.69 |
| 2007-08-06 | 251,000 | 251,000 | 246,000 | 248,000 | 30 | 77.50 |
| 2007-08-03 | 257,000 | 258,000 | 255,000 | 255,000 | 10 | 79.69 |
| 2007-08-02 | 265,000 | 265,000 | 255,000 | 255,000 | 43 | 79.69 |
| 2007-08-01 | 259,000 | 260,000 | 257,000 | 260,000 | 17 | 81.25 |
| 2007-07-31 | 266,000 | 267,000 | 263,000 | 263,000 | 20 | 82.19 |
| 2007-07-30 | 255,000 | 266,000 | 255,000 | 266,000 | 25 | 83.13 |
| 2007-07-27 | 265,000 | 266,000 | 251,000 | 262,000 | 62 | 81.88 |
| 2007-07-26 | 276,000 | 279,000 | 262,000 | 269,000 | 51 | 84.06 |
| 2007-07-25 | 277,000 | 281,000 | 273,000 | 276,000 | 46 | 86.25 |
| 2007-07-24 | 255,000 | 276,000 | 255,000 | 275,000 | 96 | 85.94 |
| 2007-07-23 | 270,000 | 270,000 | 259,000 | 263,000 | 76 | 82.19 |
| 2007-07-20 | 272,000 | 283,000 | 272,000 | 275,000 | 51 | 85.94 |
| 2007-07-19 | 287,000 | 287,000 | 274,000 | 278,000 | 99 | 86.88 |
| 2007-07-18 | 282,000 | 287,000 | 278,000 | 285,000 | 52 | 89.06 |
| 2007-07-17 | 292,000 | 293,000 | 281,000 | 285,000 | 110 | 89.06 |
| 2007-07-13 | 298,000 | 300,000 | 289,000 | 292,000 | 102 | 91.25 |
| 2007-07-12 | 302,000 | 306,000 | 294,000 | 296,000 | 110 | 92.50 |
| 2007-07-11 | 307,000 | 307,000 | 301,000 | 301,000 | 87 | 94.06 |
| 2007-07-10 | 301,000 | 311,000 | 301,000 | 306,000 | 120 | 95.63 |
| 2007-07-09 | 308,000 | 308,000 | 301,000 | 301,000 | 87 | 94.06 |
| 2007-07-06 | 308,000 | 308,000 | 303,000 | 308,000 | 103 | 96.25 |
| 2007-07-05 | 310,000 | 318,000 | 308,000 | 308,000 | 152 | 96.25 |
| 2007-07-04 | 320,000 | 320,000 | 311,000 | 315,000 | 155 | 98.44 |
| 2007-07-03 | 331,000 | 332,000 | 318,000 | 320,000 | 117 | 100 |
| 2007-07-02 | 327,000 | 331,000 | 327,000 | 329,000 | 76 | 102.81 |
| 2007-06-29 | 332,000 | 332,000 | 325,000 | 326,000 | 98 | 101.88 |
| 2007-06-28 | 327,000 | 334,000 | 327,000 | 330,000 | 94 | 103.13 |
| 2007-06-27 | 330,000 | 330,000 | 324,000 | 326,000 | 134 | 101.88 |
| 2007-06-26 | 334,000 | 335,000 | 325,000 | 329,000 | 216 | 102.81 |
| 2007-06-25 | 340,000 | 353,000 | 332,000 | 334,000 | 714 | 104.38 |
| 2007-06-22 | 333,000 | 334,000 | 326,000 | 330,000 | 200 | 103.13 |
| 2007-06-21 | 333,000 | 339,000 | 330,000 | 332,000 | 155 | 103.75 |
| 2007-06-20 | 339,000 | 343,000 | 333,000 | 336,000 | 162 | 105 |
| 2007-06-19 | 345,000 | 345,000 | 336,000 | 338,000 | 245 | 105.63 |
| 2007-06-18 | 350,000 | 358,000 | 342,000 | 343,000 | 435 | 107.19 |
| 2007-06-15 | 342,000 | 384,000 | 331,000 | 348,000 | 2,750 | 108.75 |
| 2007-06-14 | 333,000 | 342,000 | 326,000 | 342,000 | 357 | 106.88 |
| 2007-06-13 | 315,000 | 340,000 | 314,000 | 332,000 | 692 | 103.75 |
| 2007-06-12 | 339,000 | 341,000 | 316,000 | 324,000 | 381 | 101.25 |
| 2007-06-11 | 343,000 | 366,000 | 335,000 | 337,000 | 1,230 | 105.31 |
| 2007-06-08 | 328,000 | 343,000 | 323,000 | 333,000 | 921 | 104.06 |
| 2007-06-07 | 330,000 | 337,000 | 325,000 | 329,000 | 479 | 102.81 |
| 2007-06-06 | 330,000 | 342,000 | 322,000 | 334,000 | 374 | 104.38 |
| 2007-06-05 | 331,000 | 331,000 | 322,000 | 330,000 | 174 | 103.13 |
| 2007-06-04 | 336,000 | 337,000 | 328,000 | 330,000 | 188 | 103.13 |
| 2007-06-01 | 330,000 | 339,000 | 326,000 | 330,000 | 253 | 103.13 |
| 2007-05-31 | 338,000 | 339,000 | 325,000 | 330,000 | 117 | 103.13 |
| 2007-05-30 | 337,000 | 345,000 | 328,000 | 331,000 | 159 | 103.44 |
| 2007-05-29 | 333,000 | 356,000 | 332,000 | 337,000 | 438 | 105.31 |
| 2007-05-28 | 330,000 | 342,000 | 325,000 | 337,000 | 444 | 105.31 |
| 2007-05-25 | 307,000 | 321,000 | 305,000 | 320,000 | 164 | 100 |
| 2007-05-24 | 315,000 | 318,000 | 307,000 | 308,000 | 324 | 96.25 |
| 2007-05-23 | 329,000 | 337,000 | 319,000 | 320,000 | 430 | 100 |
| 2007-05-22 | 315,000 | 342,000 | 310,000 | 332,000 | 987 | 103.75 |
| 2007-05-21 | 331,000 | 335,000 | 316,000 | 317,000 | 301 | 99.06 |
| 2007-05-18 | 357,000 | 357,000 | 326,000 | 331,000 | 511 | 103.44 |
| 2007-05-17 | 359,000 | 366,000 | 347,000 | 360,000 | 583 | 112.50 |
| 2007-05-16 | 365,000 | 390,000 | 345,000 | 356,000 | 3,044 | 111.25 |
| 2007-05-15 | 405,000 | 427,000 | 352,000 | 360,000 | 6,977 | 112.50 |
| 2007-05-14 | 361,000 | 401,000 | 358,000 | 380,000 | 3,020 | 118.75 |
| 2007-05-11 | 341,000 | 361,000 | 337,000 | 354,000 | 1,024 | 110.63 |
| 2007-05-10 | 366,000 | 369,000 | 341,000 | 350,000 | 839 | 109.38 |
| 2007-05-09 | 322,000 | 363,000 | 322,000 | 354,000 | 1,831 | 110.63 |
| 2007-05-08 | 328,000 | 328,000 | 311,000 | 316,000 | 289 | 98.75 |
| 2007-05-07 | 312,000 | 323,000 | 312,000 | 323,000 | 336 | 100.94 |
| 2007-05-02 | 318,000 | 324,000 | 303,000 | 312,000 | 659 | 97.50 |
| 2007-05-01 | 301,000 | 320,000 | 298,000 | 315,000 | 533 | 98.44 |
| 2007-04-27 | 292,000 | 307,000 | 291,000 | 298,000 | 422 | 93.13 |
| 2007-04-26 | 314,000 | 322,000 | 286,000 | 292,000 | 659 | 91.25 |
| 2007-04-25 | 335,000 | 351,000 | 309,000 | 312,000 | 3,136 | 97.50 |
| 2007-04-24 | 290,000 | 325,000 | 290,000 | 325,000 | 1,746 | 101.56 |
| 2007-04-23 | 298,000 | 300,000 | 273,000 | 285,000 | 560 | 89.06 |
| 2007-04-20 | 324,000 | 325,000 | 291,000 | 297,000 | 980 | 92.81 |
| 2007-04-19 | 331,000 | 345,000 | 309,000 | 313,000 | 1,368 | 97.81 |
| 2007-04-18 | 376,000 | 410,000 | 334,000 | 336,000 | 2,984 | 105 |
| 2007-04-17 | 416,000 | 437,000 | 381,000 | 381,000 | 4,478 | 119.06 |
| 2007-04-16 | 399,000 | 440,000 | 385,000 | 431,000 | 5,649 | 134.69 |
| 2007-04-13 | 435,000 | 437,000 | 380,000 | 390,000 | 4,798 | 121.88 |
| 2007-04-12 | 358,000 | 418,000 | 353,000 | 418,000 | 3,453 | 130.63 |
| 2007-04-11 | 442,000 | 442,000 | 364,000 | 368,000 | 2,686 | 115 |
| 2007-04-10 | 366,000 | 413,000 | 364,000 | 413,000 | 3,414 | 129.06 |
| 2007-04-09 | 318,000 | 379,000 | 314,000 | 363,000 | 2,988 | 113.44 |
| 2007-04-06 | 348,000 | 365,000 | 320,000 | 338,000 | 1,245 | 105.63 |
| 2007-04-05 | 323,000 | 365,000 | 315,000 | 343,000 | 3,104 | 107.19 |
| 2007-04-04 | 303,000 | 316,000 | 292,000 | 315,000 | 1,116 | 98.44 |
| 2007-04-03 | 310,000 | 320,000 | 286,000 | 301,000 | 774 | 94.06 |
| 2007-04-02 | 310,000 | 317,000 | 299,000 | 303,000 | 359 | 94.69 |
| 2007-03-30 | 343,000 | 344,000 | 310,000 | 312,000 | 758 | 97.50 |
| 2007-03-29 | 286,000 | 329,000 | 281,000 | 329,000 | 1,246 | 102.81 |
| 2007-03-28 | 272,000 | 303,000 | 272,000 | 289,000 | 846 | 90.31 |
| 2007-03-27 | 272,000 | 289,000 | 268,000 | 274,000 | 343 | 85.63 |
| 2007-03-26 | 265,000 | 292,000 | 259,000 | 269,000 | 373 | 84.06 |
| 2007-03-23 | 283,000 | 283,000 | 260,000 | 263,000 | 298 | 82.19 |
| 2007-03-22 | 262,000 | 292,000 | 256,000 | 281,000 | 640 | 87.81 |
| 2007-03-20 | 255,000 | 266,000 | 253,000 | 255,000 | 170 | 79.69 |
| 2007-03-19 | 249,000 | 258,000 | 249,000 | 254,000 | 78 | 79.38 |
| 2007-03-16 | 269,000 | 269,000 | 249,000 | 253,000 | 348 | 79.06 |
| 2007-03-15 | 273,000 | 276,000 | 267,000 | 267,000 | 338 | 83.44 |
| 2007-03-14 | 276,000 | 280,000 | 265,000 | 266,000 | 690 | 83.13 |
| 2007-03-13 | 287,000 | 317,000 | 282,000 | 296,000 | 2,275 | 92.50 |
| 2007-03-12 | 281,000 | 286,000 | 274,000 | 282,000 | 280 | 88.13 |
| 2007-03-09 | 291,000 | 291,000 | 275,000 | 282,000 | 354 | 88.13 |
| 2007-03-08 | 269,000 | 280,000 | 263,000 | 279,000 | 278 | 87.19 |
| 2007-03-07 | 290,000 | 297,000 | 267,000 | 269,000 | 770 | 84.06 |
| 2007-03-06 | 280,000 | 293,000 | 271,000 | 284,000 | 734 | 88.75 |
| 2007-03-05 | 302,000 | 308,000 | 263,000 | 271,000 | 773 | 84.69 |
| 2007-03-02 | 310,000 | 331,000 | 308,000 | 309,000 | 1,157 | 96.56 |
| 2007-03-01 | 335,000 | 339,000 | 305,000 | 313,000 | 1,379 | 97.81 |
| 2007-02-28 | 304,000 | 331,000 | 304,000 | 322,000 | 1,640 | 100.63 |
| 2007-02-27 | 342,000 | 363,000 | 339,000 | 354,000 | 2,436 | 110.63 |
| 2007-02-26 | 331,000 | 341,000 | 323,000 | 339,000 | 1,016 | 105.94 |
| 2007-02-23 | 345,000 | 345,000 | 329,000 | 330,000 | 1,036 | 103.13 |
| 2007-02-22 | 337,000 | 358,000 | 327,000 | 345,000 | 3,260 | 107.81 |
| 2007-02-21 | 340,000 | 351,000 | 319,000 | 334,000 | 1,974 | 104.38 |
| 2007-02-20 | 356,000 | 367,000 | 336,000 | 341,000 | 2,780 | 106.56 |
| 2007-02-19 | 391,000 | 398,000 | 361,000 | 361,000 | 3,511 | 112.81 |
| 2007-02-16 | 390,000 | 423,000 | 385,000 | 411,000 | 8,009 | 128.44 |
| 2007-02-15 | 388,000 | 424,000 | 369,000 | 380,000 | 6,176 | 118.75 |
| 2007-02-14 | 415,000 | 423,000 | 361,000 | 389,000 | 10,214 | 121.56 |
| 2007-02-13 | 571,000 | 590,000 | 410,000 | 410,000 | 11,758 | 128.13 |
| 2007-02-09 | 460,000 | 510,000 | 455,000 | 510,000 | 4,401 | 159.38 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2017-10-27]1株→2株 [2016-11-28]1株→2株 [2013-10-29]1株→2株 [2010-06-28]1株→200株
