3836 (株)アバントグループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 153,900 | 153,900 | 143,000 | 143,000 | 24 | 44.69 |
| 2009-12-29 | 157,600 | 157,600 | 157,600 | 157,600 | 2 | 49.25 |
| 2009-12-28 | 157,800 | 157,800 | 157,600 | 157,600 | 22 | 49.25 |
| 2009-12-25 | 132,400 | 138,000 | 128,500 | 138,000 | 64 | 43.13 |
| 2009-12-24 | 131,900 | 134,000 | 130,400 | 130,400 | 27 | 40.75 |
| 2009-12-22 | 129,000 | 130,300 | 129,000 | 130,300 | 14 | 40.72 |
| 2009-12-21 | 127,400 | 128,500 | 127,400 | 128,500 | 10 | 40.16 |
| 2009-12-18 | 127,100 | 127,200 | 127,100 | 127,200 | 3 | 39.75 |
| 2009-12-17 | 126,400 | 127,000 | 126,400 | 127,000 | 3 | 39.69 |
| 2009-12-16 | 125,000 | 125,300 | 125,000 | 125,200 | 4 | 39.13 |
| 2009-12-15 | 123,500 | 123,500 | 123,500 | 123,500 | 1 | 38.59 |
| 2009-12-14 | 125,000 | 125,000 | 123,500 | 123,500 | 5 | 38.59 |
| 2009-12-10 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 37.19 |
| 2009-12-09 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 37.50 |
| 2009-12-07 | 122,000 | 122,000 | 120,000 | 120,000 | 19 | 37.50 |
| 2009-12-04 | 124,000 | 124,000 | 122,000 | 122,000 | 4 | 38.13 |
| 2009-12-03 | 124,000 | 125,000 | 122,000 | 124,000 | 17 | 38.75 |
| 2009-12-02 | 122,000 | 122,000 | 122,000 | 122,000 | 3 | 38.13 |
| 2009-11-30 | 122,000 | 122,000 | 122,000 | 122,000 | 2 | 38.13 |
| 2009-11-26 | 125,000 | 128,000 | 125,000 | 128,000 | 9 | 40 |
| 2009-11-25 | 120,000 | 124,400 | 120,000 | 123,000 | 19 | 38.44 |
| 2009-11-24 | 121,000 | 123,000 | 120,500 | 123,000 | 9 | 38.44 |
| 2009-11-20 | 122,000 | 122,000 | 121,000 | 121,000 | 2 | 37.81 |
| 2009-11-18 | 121,000 | 121,000 | 120,000 | 120,000 | 13 | 37.50 |
| 2009-11-16 | 126,000 | 126,000 | 121,000 | 121,000 | 10 | 37.81 |
| 2009-11-13 | 122,000 | 122,000 | 122,000 | 122,000 | 6 | 38.13 |
| 2009-11-12 | 125,000 | 125,000 | 123,600 | 123,600 | 6 | 38.63 |
| 2009-11-11 | 128,200 | 128,200 | 126,600 | 126,600 | 9 | 39.56 |
| 2009-11-09 | 127,500 | 127,500 | 127,500 | 127,500 | 3 | 39.84 |
| 2009-11-06 | 132,700 | 136,500 | 132,700 | 136,500 | 13 | 42.66 |
| 2009-11-05 | 132,800 | 132,800 | 132,800 | 132,800 | 1 | 41.50 |
| 2009-11-04 | 133,000 | 133,000 | 133,000 | 133,000 | 3 | 41.56 |
| 2009-11-02 | 134,900 | 134,900 | 133,000 | 133,000 | 2 | 41.56 |
| 2009-10-30 | 135,000 | 135,000 | 135,000 | 135,000 | 6 | 42.19 |
| 2009-10-28 | 133,800 | 133,800 | 130,100 | 130,100 | 5 | 40.66 |
| 2009-10-27 | 133,900 | 134,000 | 133,800 | 133,800 | 7 | 41.81 |
| 2009-10-26 | 133,100 | 133,800 | 130,100 | 133,700 | 8 | 41.78 |
| 2009-10-23 | 131,800 | 132,000 | 127,100 | 127,100 | 47 | 39.72 |
| 2009-10-22 | 130,000 | 130,500 | 130,000 | 130,400 | 19 | 40.75 |
| 2009-10-21 | 129,900 | 130,000 | 129,900 | 130,000 | 3 | 40.63 |
| 2009-10-20 | 128,100 | 128,100 | 128,100 | 128,100 | 2 | 40.03 |
| 2009-10-19 | 128,100 | 128,100 | 128,100 | 128,100 | 1 | 40.03 |
| 2009-10-16 | 129,500 | 129,500 | 126,600 | 127,900 | 3 | 39.97 |
| 2009-10-14 | 126,500 | 126,500 | 126,500 | 126,500 | 1 | 39.53 |
| 2009-10-13 | 126,500 | 126,500 | 126,500 | 126,500 | 1 | 39.53 |
| 2009-10-08 | 129,000 | 129,000 | 126,000 | 126,000 | 2 | 39.38 |
| 2009-10-07 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 40.31 |
| 2009-10-05 | 125,500 | 125,500 | 125,000 | 125,000 | 3 | 39.06 |
| 2009-10-02 | 129,000 | 129,000 | 127,000 | 127,000 | 11 | 39.69 |
| 2009-09-30 | 131,000 | 131,000 | 131,000 | 131,000 | 4 | 40.94 |
| 2009-09-29 | 131,000 | 131,000 | 131,000 | 131,000 | 2 | 40.94 |
| 2009-09-28 | 134,500 | 134,500 | 130,100 | 130,100 | 9 | 40.66 |
| 2009-09-25 | 133,000 | 134,000 | 131,100 | 131,100 | 15 | 40.97 |
| 2009-09-24 | 134,800 | 134,800 | 133,000 | 133,000 | 6 | 41.56 |
| 2009-09-18 | 134,000 | 134,000 | 131,500 | 134,000 | 7 | 41.88 |
| 2009-09-17 | 135,000 | 135,000 | 131,000 | 132,000 | 12 | 41.25 |
| 2009-09-16 | 131,100 | 135,000 | 131,100 | 131,900 | 17 | 41.22 |
| 2009-09-15 | 128,600 | 131,000 | 126,600 | 131,000 | 12 | 40.94 |
| 2009-09-14 | 127,000 | 127,000 | 126,500 | 126,600 | 5 | 39.56 |
| 2009-09-11 | 127,000 | 127,000 | 125,000 | 126,000 | 10 | 39.38 |
| 2009-09-10 | 127,000 | 127,000 | 127,000 | 127,000 | 1 | 39.69 |
| 2009-09-09 | 127,000 | 127,000 | 127,000 | 127,000 | 2 | 39.69 |
| 2009-09-08 | 126,800 | 127,000 | 126,000 | 126,000 | 9 | 39.38 |
| 2009-09-07 | 128,000 | 128,000 | 126,800 | 126,800 | 10 | 39.63 |
| 2009-09-04 | 128,000 | 128,000 | 127,700 | 128,000 | 11 | 40 |
| 2009-09-03 | 128,100 | 129,600 | 128,100 | 128,500 | 12 | 40.16 |
| 2009-09-02 | 128,000 | 128,500 | 128,000 | 128,500 | 3 | 40.16 |
| 2009-09-01 | 130,000 | 130,000 | 128,300 | 128,300 | 6 | 40.09 |
| 2009-08-31 | 130,000 | 130,000 | 130,000 | 130,000 | 5 | 40.63 |
| 2009-08-27 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 40.63 |
| 2009-08-26 | 129,500 | 131,500 | 129,500 | 130,000 | 9 | 40.63 |
| 2009-08-25 | 128,000 | 130,000 | 127,500 | 127,500 | 26 | 39.84 |
| 2009-08-24 | 132,000 | 132,000 | 130,000 | 130,000 | 12 | 40.63 |
| 2009-08-21 | 130,000 | 130,000 | 128,000 | 128,000 | 18 | 40 |
| 2009-08-20 | 126,000 | 130,000 | 125,500 | 130,000 | 23 | 40.63 |
| 2009-08-19 | 128,200 | 131,000 | 128,200 | 130,000 | 4 | 40.63 |
| 2009-08-18 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 40 |
| 2009-08-17 | 131,600 | 132,000 | 130,500 | 130,500 | 11 | 40.78 |
| 2009-08-14 | 131,500 | 132,000 | 131,500 | 132,000 | 2 | 41.25 |
| 2009-08-13 | 130,500 | 133,200 | 130,500 | 133,200 | 5 | 41.63 |
| 2009-08-12 | 133,500 | 133,500 | 130,500 | 131,500 | 8 | 41.09 |
| 2009-08-11 | 133,000 | 133,000 | 131,500 | 131,600 | 15 | 41.13 |
| 2009-08-10 | 133,200 | 133,500 | 133,000 | 133,100 | 18 | 41.59 |
| 2009-08-07 | 141,000 | 141,000 | 141,000 | 141,000 | 2 | 44.06 |
| 2009-08-06 | 141,000 | 141,000 | 141,000 | 141,000 | 5 | 44.06 |
| 2009-08-04 | 140,000 | 141,000 | 140,000 | 141,000 | 4 | 44.06 |
| 2009-08-03 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 44.06 |
| 2009-07-31 | 140,000 | 141,000 | 140,000 | 141,000 | 2 | 44.06 |
| 2009-07-29 | 141,000 | 141,000 | 140,000 | 140,000 | 2 | 43.75 |
| 2009-07-28 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 43.75 |
| 2009-07-27 | 141,000 | 142,900 | 141,000 | 141,000 | 8 | 44.06 |
| 2009-07-24 | 142,200 | 144,900 | 138,900 | 138,900 | 16 | 43.41 |
| 2009-07-23 | 143,800 | 143,800 | 143,000 | 143,000 | 5 | 44.69 |
| 2009-07-22 | 139,900 | 140,200 | 139,900 | 140,200 | 23 | 43.81 |
| 2009-07-21 | 136,500 | 136,500 | 136,000 | 136,000 | 6 | 42.50 |
| 2009-07-16 | 131,500 | 131,500 | 131,500 | 131,500 | 2 | 41.09 |
| 2009-07-14 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 40.63 |
| 2009-07-13 | 136,200 | 136,200 | 129,000 | 129,000 | 18 | 40.31 |
| 2009-07-10 | 137,500 | 137,500 | 137,500 | 137,500 | 1 | 42.97 |
| 2009-07-09 | 137,200 | 137,200 | 136,800 | 136,800 | 2 | 42.75 |
| 2009-07-08 | 138,000 | 138,000 | 137,200 | 137,200 | 5 | 42.88 |
| 2009-07-07 | 143,900 | 143,900 | 139,900 | 139,900 | 3 | 43.72 |
| 2009-07-06 | 137,500 | 139,900 | 137,200 | 137,900 | 4 | 43.09 |
| 2009-07-03 | 141,500 | 141,500 | 141,500 | 141,500 | 2 | 44.22 |
| 2009-07-02 | 141,600 | 141,600 | 141,600 | 141,600 | 2 | 44.25 |
| 2009-07-01 | 143,200 | 143,200 | 142,000 | 142,000 | 6 | 44.38 |
| 2009-06-29 | 141,100 | 143,100 | 141,100 | 143,100 | 5 | 44.72 |
| 2009-06-26 | 151,000 | 153,000 | 145,000 | 145,000 | 8 | 45.31 |
| 2009-06-25 | 150,900 | 155,000 | 150,000 | 151,000 | 51 | 47.19 |
| 2009-06-24 | 142,500 | 147,000 | 142,500 | 145,000 | 16 | 45.31 |
| 2009-06-23 | 142,500 | 142,500 | 141,000 | 142,000 | 8 | 44.38 |
| 2009-06-22 | 141,600 | 141,600 | 140,400 | 140,400 | 6 | 43.88 |
| 2009-06-19 | 143,000 | 143,000 | 141,600 | 141,600 | 4 | 44.25 |
| 2009-06-18 | 143,000 | 143,000 | 143,000 | 143,000 | 3 | 44.69 |
| 2009-06-17 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 44.38 |
| 2009-06-16 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 43.75 |
| 2009-06-15 | 136,800 | 140,000 | 136,800 | 140,000 | 7 | 43.75 |
| 2009-06-12 | 136,100 | 136,200 | 136,100 | 136,200 | 2 | 42.56 |
| 2009-06-11 | 141,000 | 141,000 | 136,400 | 136,400 | 5 | 42.63 |
| 2009-06-10 | 140,000 | 140,000 | 139,000 | 139,000 | 6 | 43.44 |
| 2009-06-09 | 141,000 | 141,000 | 141,000 | 141,000 | 2 | 44.06 |
| 2009-06-08 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 44.06 |
| 2009-06-05 | 135,700 | 136,700 | 135,000 | 135,000 | 11 | 42.19 |
| 2009-06-04 | 132,200 | 133,000 | 130,100 | 133,000 | 9 | 41.56 |
| 2009-06-03 | 139,100 | 139,100 | 132,500 | 132,500 | 21 | 41.41 |
| 2009-06-02 | 143,000 | 143,000 | 139,100 | 139,100 | 6 | 43.47 |
| 2009-06-01 | 140,500 | 144,000 | 140,000 | 141,000 | 28 | 44.06 |
| 2009-05-29 | 144,800 | 150,000 | 144,600 | 146,500 | 15 | 45.78 |
| 2009-05-28 | 148,800 | 148,800 | 148,800 | 148,800 | 3 | 46.50 |
| 2009-05-27 | 150,000 | 150,000 | 143,000 | 143,000 | 2 | 44.69 |
| 2009-05-26 | 154,000 | 154,000 | 150,000 | 150,000 | 9 | 46.88 |
| 2009-05-25 | 151,000 | 154,000 | 147,000 | 147,000 | 33 | 45.94 |
| 2009-05-22 | 136,000 | 154,000 | 136,000 | 147,000 | 73 | 45.94 |
| 2009-05-21 | 132,200 | 134,000 | 132,200 | 134,000 | 12 | 41.88 |
| 2009-05-20 | 131,800 | 131,800 | 131,800 | 131,800 | 4 | 41.19 |
| 2009-05-19 | 127,500 | 133,900 | 127,500 | 130,200 | 17 | 40.69 |
| 2009-05-18 | 124,000 | 127,500 | 124,000 | 127,500 | 20 | 39.84 |
| 2009-05-15 | 121,000 | 125,000 | 121,000 | 124,000 | 9 | 38.75 |
| 2009-05-14 | 120,500 | 120,500 | 120,500 | 120,500 | 2 | 37.66 |
| 2009-05-13 | 121,000 | 121,900 | 120,000 | 120,000 | 4 | 37.50 |
| 2009-05-12 | 120,000 | 120,000 | 120,000 | 120,000 | 4 | 37.50 |
| 2009-05-11 | 117,100 | 119,900 | 116,100 | 119,900 | 10 | 37.47 |
| 2009-05-08 | 119,500 | 119,500 | 119,500 | 119,500 | 1 | 37.34 |
| 2009-05-07 | 118,500 | 118,500 | 118,500 | 118,500 | 1 | 37.03 |
| 2009-05-01 | 118,000 | 118,000 | 118,000 | 118,000 | 5 | 36.88 |
| 2009-04-30 | 119,000 | 119,000 | 117,200 | 117,200 | 3 | 36.63 |
| 2009-04-28 | 118,100 | 118,100 | 118,000 | 118,000 | 2 | 36.88 |
| 2009-04-27 | 121,500 | 125,000 | 121,500 | 125,000 | 17 | 39.06 |
| 2009-04-24 | 120,000 | 122,000 | 116,800 | 116,800 | 24 | 36.50 |
| 2009-04-23 | 118,200 | 118,200 | 117,300 | 117,600 | 7 | 36.75 |
| 2009-04-22 | 117,500 | 120,000 | 117,500 | 118,200 | 6 | 36.94 |
| 2009-04-21 | 114,000 | 116,500 | 114,000 | 116,500 | 11 | 36.41 |
| 2009-04-20 | 115,000 | 115,000 | 113,000 | 114,000 | 6 | 35.63 |
| 2009-04-17 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 35.94 |
| 2009-04-15 | 115,000 | 115,000 | 113,000 | 113,000 | 4 | 35.31 |
| 2009-04-14 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 35 |
| 2009-04-13 | 110,100 | 110,100 | 110,100 | 110,100 | 1 | 34.41 |
| 2009-04-09 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 34.38 |
| 2009-04-08 | 110,000 | 110,000 | 107,100 | 107,100 | 15 | 33.47 |
| 2009-04-06 | 120,000 | 120,000 | 116,000 | 116,000 | 3 | 36.25 |
| 2009-04-03 | 113,700 | 114,100 | 113,700 | 114,000 | 5 | 35.63 |
| 2009-04-01 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 35.94 |
| 2009-03-31 | 115,000 | 115,000 | 115,000 | 115,000 | 3 | 35.94 |
| 2009-03-30 | 116,000 | 116,000 | 115,000 | 115,000 | 3 | 35.94 |
| 2009-03-26 | 122,000 | 123,900 | 122,000 | 123,900 | 11 | 38.72 |
| 2009-03-25 | 117,700 | 120,000 | 117,700 | 119,000 | 22 | 37.19 |
| 2009-03-24 | 110,500 | 115,000 | 110,500 | 115,000 | 4 | 35.94 |
| 2009-03-23 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 34.38 |
| 2009-03-18 | 108,000 | 110,000 | 105,500 | 105,500 | 20 | 32.97 |
| 2009-03-17 | 102,000 | 107,000 | 102,000 | 107,000 | 8 | 33.44 |
| 2009-03-16 | 102,000 | 102,000 | 102,000 | 102,000 | 5 | 31.88 |
| 2009-03-13 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 31.88 |
| 2009-03-12 | 102,700 | 102,700 | 102,700 | 102,700 | 1 | 32.09 |
| 2009-03-10 | 100,200 | 100,200 | 100,200 | 100,200 | 2 | 31.31 |
| 2009-03-09 | 101,700 | 101,700 | 101,000 | 101,000 | 6 | 31.56 |
| 2009-03-06 | 102,600 | 102,600 | 102,500 | 102,500 | 4 | 32.03 |
| 2009-03-04 | 102,100 | 105,900 | 102,000 | 105,900 | 5 | 33.09 |
| 2009-03-03 | 103,000 | 103,000 | 102,200 | 102,200 | 4 | 31.94 |
| 2009-03-02 | 105,000 | 105,000 | 103,000 | 103,000 | 5 | 32.19 |
| 2009-02-27 | 102,600 | 106,800 | 102,600 | 106,800 | 9 | 33.38 |
| 2009-02-26 | 109,500 | 109,500 | 105,000 | 105,000 | 10 | 32.81 |
| 2009-02-25 | 101,500 | 105,500 | 101,500 | 105,500 | 24 | 32.97 |
| 2009-02-24 | 104,200 | 104,200 | 102,000 | 103,000 | 11 | 32.19 |
| 2009-02-23 | 105,000 | 107,400 | 103,700 | 105,000 | 18 | 32.81 |
| 2009-02-20 | 107,300 | 108,500 | 106,500 | 108,500 | 7 | 33.91 |
| 2009-02-19 | 107,300 | 107,300 | 105,500 | 105,500 | 13 | 32.97 |
| 2009-02-18 | 113,100 | 113,100 | 101,300 | 107,200 | 20 | 33.50 |
| 2009-02-17 | 114,200 | 114,200 | 114,200 | 114,200 | 2 | 35.69 |
| 2009-02-16 | 114,000 | 114,000 | 114,000 | 114,000 | 3 | 35.63 |
| 2009-02-13 | 118,000 | 118,000 | 115,000 | 115,000 | 13 | 35.94 |
| 2009-02-10 | 121,000 | 121,000 | 120,000 | 120,000 | 6 | 37.50 |
| 2009-02-09 | 125,000 | 125,000 | 121,000 | 121,000 | 12 | 37.81 |
| 2009-02-06 | 125,000 | 125,000 | 124,000 | 124,000 | 15 | 38.75 |
| 2009-02-05 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 40.31 |
| 2009-02-04 | 129,000 | 129,000 | 129,000 | 129,000 | 6 | 40.31 |
| 2009-02-03 | 129,000 | 131,300 | 125,000 | 125,000 | 26 | 39.06 |
| 2009-02-02 | 124,000 | 124,000 | 124,000 | 124,000 | 3 | 38.75 |
| 2009-01-30 | 127,000 | 127,000 | 124,000 | 124,000 | 4 | 38.75 |
| 2009-01-29 | 127,000 | 127,000 | 124,000 | 124,000 | 4 | 38.75 |
| 2009-01-28 | 125,900 | 127,000 | 121,900 | 127,000 | 4 | 39.69 |
| 2009-01-26 | 129,000 | 129,000 | 125,500 | 125,500 | 7 | 39.22 |
| 2009-01-23 | 120,000 | 124,000 | 120,000 | 124,000 | 24 | 38.75 |
| 2009-01-22 | 116,200 | 119,000 | 116,200 | 119,000 | 13 | 37.19 |
| 2009-01-21 | 113,800 | 116,500 | 113,800 | 116,500 | 6 | 36.41 |
| 2009-01-20 | 120,000 | 120,500 | 115,500 | 115,500 | 13 | 36.09 |
| 2009-01-19 | 117,600 | 117,800 | 115,000 | 117,800 | 32 | 36.81 |
| 2009-01-16 | 118,000 | 122,000 | 118,000 | 122,000 | 5 | 38.13 |
| 2009-01-14 | 120,000 | 122,000 | 120,000 | 122,000 | 3 | 38.13 |
| 2009-01-13 | 120,000 | 122,900 | 120,000 | 120,900 | 3 | 37.78 |
| 2009-01-09 | 125,000 | 128,500 | 125,000 | 125,000 | 5 | 39.06 |
| 2009-01-07 | 132,000 | 132,000 | 123,700 | 128,000 | 12 | 40 |
| 2009-01-06 | 131,500 | 131,500 | 131,500 | 131,500 | 1 | 41.09 |
| 2009-01-05 | 128,600 | 128,600 | 125,000 | 128,000 | 6 | 40 |
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
