3836 (株)アバントグループ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 700 | 720 | 700 | 720 | 900 | 45 |
| 2010-12-29 | 750 | 750 | 683 | 683 | 7,700 | 42.69 |
| 2010-12-28 | 750 | 750 | 750 | 750 | 400 | 46.88 |
| 2010-12-27 | 732 | 754 | 732 | 742 | 2,500 | 46.38 |
| 2010-12-24 | 770 | 795 | 750 | 756 | 10,600 | 47.25 |
| 2010-12-22 | 764 | 770 | 750 | 750 | 3,000 | 46.88 |
| 2010-12-21 | 758 | 758 | 750 | 750 | 1,500 | 46.88 |
| 2010-12-20 | 754 | 754 | 744 | 744 | 2,400 | 46.50 |
| 2010-12-17 | 747 | 747 | 738 | 739 | 700 | 46.19 |
| 2010-12-16 | 749 | 749 | 739 | 740 | 800 | 46.25 |
| 2010-12-15 | 742 | 742 | 732 | 740 | 1,500 | 46.25 |
| 2010-12-14 | 745 | 745 | 742 | 742 | 500 | 46.38 |
| 2010-12-13 | 705 | 714 | 705 | 710 | 1,900 | 44.38 |
| 2010-12-10 | 711 | 712 | 697 | 697 | 1,200 | 43.56 |
| 2010-12-09 | 711 | 711 | 711 | 711 | 100 | 44.44 |
| 2010-12-08 | 715 | 715 | 700 | 700 | 500 | 43.75 |
| 2010-12-07 | 700 | 705 | 700 | 700 | 600 | 43.75 |
| 2010-12-06 | 700 | 700 | 700 | 700 | 100 | 43.75 |
| 2010-12-03 | 700 | 700 | 700 | 700 | 200 | 43.75 |
| 2010-12-02 | 699 | 700 | 699 | 700 | 1,700 | 43.75 |
| 2010-11-30 | 699 | 699 | 699 | 699 | 200 | 43.69 |
| 2010-11-29 | 665 | 685 | 665 | 685 | 700 | 42.81 |
| 2010-11-26 | 665 | 685 | 665 | 685 | 1,700 | 42.81 |
| 2010-11-25 | 760 | 770 | 715 | 715 | 4,600 | 44.69 |
| 2010-11-24 | 684 | 715 | 684 | 715 | 1,400 | 44.69 |
| 2010-11-22 | 680 | 680 | 680 | 680 | 100 | 42.50 |
| 2010-11-19 | 650 | 650 | 640 | 650 | 900 | 40.63 |
| 2010-11-18 | 650 | 650 | 650 | 650 | 200 | 40.63 |
| 2010-11-15 | 640 | 640 | 640 | 640 | 200 | 40 |
| 2010-11-11 | 615 | 658 | 615 | 658 | 1,900 | 41.13 |
| 2010-11-09 | 630 | 630 | 630 | 630 | 500 | 39.38 |
| 2010-11-08 | 615 | 618 | 615 | 618 | 1,800 | 38.63 |
| 2010-11-05 | 635 | 635 | 615 | 615 | 200 | 38.44 |
| 2010-11-04 | 625 | 625 | 625 | 625 | 100 | 39.06 |
| 2010-11-01 | 650 | 650 | 602 | 625 | 3,500 | 39.06 |
| 2010-10-28 | 655 | 655 | 655 | 655 | 200 | 40.94 |
| 2010-10-27 | 684 | 685 | 684 | 685 | 4,400 | 42.81 |
| 2010-10-26 | 631 | 648 | 631 | 636 | 1,300 | 39.75 |
| 2010-10-25 | 678 | 678 | 658 | 661 | 5,300 | 41.31 |
| 2010-10-22 | 700 | 700 | 700 | 700 | 1,600 | 43.75 |
| 2010-10-21 | 685 | 700 | 683 | 700 | 1,700 | 43.75 |
| 2010-10-20 | 683 | 684 | 683 | 683 | 1,400 | 42.69 |
| 2010-10-19 | 683 | 683 | 683 | 683 | 1,500 | 42.69 |
| 2010-10-18 | 683 | 683 | 683 | 683 | 900 | 42.69 |
| 2010-10-15 | 687 | 687 | 687 | 687 | 1,400 | 42.94 |
| 2010-10-14 | 687 | 687 | 687 | 687 | 600 | 42.94 |
| 2010-10-13 | 687 | 688 | 686 | 686 | 1,300 | 42.88 |
| 2010-10-12 | 687 | 687 | 687 | 687 | 200 | 42.94 |
| 2010-10-08 | 687 | 693 | 687 | 690 | 900 | 43.13 |
| 2010-10-07 | 693 | 693 | 686 | 686 | 2,300 | 42.88 |
| 2010-10-06 | 698 | 700 | 676 | 693 | 5,600 | 43.31 |
| 2010-10-05 | 693 | 705 | 693 | 693 | 1,700 | 43.31 |
| 2010-10-04 | 692 | 693 | 692 | 692 | 600 | 43.25 |
| 2010-10-01 | 693 | 693 | 693 | 693 | 1,500 | 43.31 |
| 2010-09-29 | 690 | 700 | 690 | 690 | 2,100 | 43.13 |
| 2010-09-28 | 695 | 700 | 690 | 700 | 1,700 | 43.75 |
| 2010-09-27 | 730 | 775 | 700 | 700 | 4,700 | 43.75 |
| 2010-09-24 | 720 | 730 | 700 | 700 | 3,300 | 43.75 |
| 2010-09-22 | 715 | 715 | 700 | 700 | 1,400 | 43.75 |
| 2010-09-21 | 701 | 710 | 690 | 700 | 2,200 | 43.75 |
| 2010-09-17 | 700 | 700 | 698 | 700 | 1,400 | 43.75 |
| 2010-09-16 | 700 | 700 | 700 | 700 | 2,200 | 43.75 |
| 2010-09-15 | 700 | 705 | 700 | 700 | 2,400 | 43.75 |
| 2010-09-14 | 700 | 700 | 700 | 700 | 1,200 | 43.75 |
| 2010-09-13 | 710 | 710 | 695 | 695 | 500 | 43.44 |
| 2010-09-10 | 700 | 700 | 700 | 700 | 100 | 43.75 |
| 2010-09-09 | 700 | 700 | 700 | 700 | 1,200 | 43.75 |
| 2010-09-08 | 700 | 709 | 700 | 700 | 1,800 | 43.75 |
| 2010-09-07 | 699 | 700 | 699 | 700 | 200 | 43.75 |
| 2010-09-06 | 680 | 680 | 680 | 680 | 100 | 42.50 |
| 2010-09-03 | 680 | 681 | 680 | 680 | 3,300 | 42.50 |
| 2010-09-02 | 680 | 680 | 680 | 680 | 1,500 | 42.50 |
| 2010-09-01 | 680 | 680 | 670 | 670 | 300 | 41.88 |
| 2010-08-31 | 680 | 685 | 680 | 680 | 2,400 | 42.50 |
| 2010-08-30 | 680 | 680 | 680 | 680 | 2,200 | 42.50 |
| 2010-08-27 | 680 | 680 | 680 | 680 | 1,400 | 42.50 |
| 2010-08-26 | 775 | 775 | 680 | 680 | 5,000 | 42.50 |
| 2010-08-25 | 695 | 700 | 680 | 680 | 3,600 | 42.50 |
| 2010-08-24 | 669 | 682 | 660 | 680 | 900 | 42.50 |
| 2010-08-23 | 659 | 669 | 659 | 669 | 200 | 41.81 |
| 2010-08-20 | 650 | 660 | 650 | 650 | 2,100 | 40.63 |
| 2010-08-18 | 651 | 651 | 650 | 650 | 8,600 | 40.63 |
| 2010-08-17 | 657 | 661 | 651 | 655 | 2,300 | 40.94 |
| 2010-08-16 | 721 | 721 | 677 | 687 | 1,700 | 42.94 |
| 2010-08-13 | 723 | 723 | 723 | 723 | 300 | 45.19 |
| 2010-08-12 | 719 | 724 | 718 | 724 | 1,700 | 45.25 |
| 2010-08-09 | 717 | 724 | 713 | 724 | 600 | 45.25 |
| 2010-08-06 | 722 | 722 | 720 | 720 | 900 | 45 |
| 2010-08-05 | 750 | 750 | 735 | 735 | 1,900 | 45.94 |
| 2010-08-04 | 760 | 760 | 755 | 755 | 200 | 47.19 |
| 2010-08-03 | 764 | 770 | 760 | 769 | 2,000 | 48.06 |
| 2010-08-02 | 779 | 779 | 761 | 770 | 1,500 | 48.13 |
| 2010-07-30 | 800 | 800 | 800 | 800 | 300 | 50 |
| 2010-07-28 | 781 | 781 | 780 | 780 | 600 | 48.75 |
| 2010-07-27 | 811 | 811 | 780 | 800 | 1,400 | 50 |
| 2010-07-26 | 879 | 885 | 810 | 825 | 3,500 | 51.56 |
| 2010-07-23 | 824 | 839 | 779 | 789 | 8,700 | 49.31 |
| 2010-07-22 | 791 | 804 | 790 | 804 | 900 | 50.25 |
| 2010-07-21 | 806 | 806 | 806 | 806 | 100 | 50.38 |
| 2010-07-20 | 781 | 795 | 777 | 795 | 300 | 49.69 |
| 2010-07-16 | 811 | 811 | 811 | 811 | 100 | 50.69 |
| 2010-07-13 | 805 | 805 | 765 | 796 | 2,300 | 49.75 |
| 2010-07-12 | 814 | 825 | 810 | 825 | 500 | 51.56 |
| 2010-07-09 | 812 | 812 | 811 | 811 | 400 | 50.69 |
| 2010-07-08 | 854 | 854 | 820 | 822 | 3,000 | 51.38 |
| 2010-07-07 | 899 | 899 | 899 | 899 | 100 | 56.19 |
| 2010-07-05 | 925 | 925 | 901 | 925 | 1,000 | 57.81 |
| 2010-07-02 | 969 | 969 | 969 | 969 | 5,500 | 60.56 |
| 2010-07-01 | 820 | 820 | 820 | 820 | 200 | 51.25 |
| 2010-06-29 | 851 | 851 | 850 | 850 | 200 | 53.13 |
| 2010-06-28 | 895 | 903 | 895 | 903 | 3,300 | 56.44 |
| 2010-06-25 | 164,000 | 170,900 | 160,000 | 170,900 | 37 | 53.41 |
| 2010-06-24 | 175,500 | 175,500 | 166,700 | 168,900 | 51 | 52.78 |
| 2010-06-23 | 178,000 | 178,000 | 175,000 | 175,000 | 18 | 54.69 |
| 2010-06-22 | 178,000 | 178,100 | 178,000 | 178,100 | 9 | 55.66 |
| 2010-06-21 | 182,500 | 182,500 | 180,000 | 180,000 | 5 | 56.25 |
| 2010-06-18 | 179,400 | 179,400 | 178,700 | 178,700 | 6 | 55.84 |
| 2010-06-17 | 187,000 | 187,000 | 174,000 | 181,000 | 24 | 56.56 |
| 2010-06-16 | 187,000 | 193,900 | 187,000 | 193,400 | 9 | 60.44 |
| 2010-06-15 | 191,100 | 195,000 | 190,000 | 195,000 | 13 | 60.94 |
| 2010-06-14 | 199,900 | 199,900 | 195,100 | 195,100 | 2 | 60.97 |
| 2010-06-10 | 192,000 | 199,800 | 192,000 | 199,800 | 3 | 62.44 |
| 2010-06-09 | 195,900 | 195,900 | 195,900 | 195,900 | 1 | 61.22 |
| 2010-06-08 | 195,700 | 199,900 | 195,700 | 199,900 | 2 | 62.47 |
| 2010-06-07 | 200,000 | 205,000 | 200,000 | 205,000 | 6 | 64.06 |
| 2010-06-04 | 205,000 | 205,000 | 205,000 | 205,000 | 3 | 64.06 |
| 2010-06-03 | 202,000 | 210,000 | 202,000 | 210,000 | 2 | 65.63 |
| 2010-06-02 | 201,000 | 201,000 | 189,500 | 193,700 | 7 | 60.53 |
| 2010-05-31 | 202,000 | 202,000 | 201,000 | 201,000 | 2 | 62.81 |
| 2010-05-28 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 59.38 |
| 2010-05-27 | 191,000 | 191,000 | 187,000 | 187,000 | 4 | 58.44 |
| 2010-05-26 | 206,000 | 211,000 | 199,000 | 199,000 | 20 | 62.19 |
| 2010-05-25 | 200,000 | 202,200 | 190,200 | 190,200 | 17 | 59.44 |
| 2010-05-24 | 186,100 | 198,900 | 186,100 | 198,400 | 8 | 62 |
| 2010-05-21 | 199,000 | 199,000 | 190,100 | 190,100 | 7 | 59.41 |
| 2010-05-20 | 189,000 | 199,000 | 189,000 | 199,000 | 13 | 62.19 |
| 2010-05-19 | 198,800 | 198,800 | 190,000 | 190,000 | 5 | 59.38 |
| 2010-05-18 | 203,000 | 205,000 | 191,100 | 191,100 | 14 | 59.72 |
| 2010-05-17 | 195,000 | 195,000 | 190,000 | 190,000 | 7 | 59.38 |
| 2010-05-12 | 192,600 | 192,600 | 192,600 | 192,600 | 3 | 60.19 |
| 2010-05-11 | 192,000 | 192,700 | 192,000 | 192,600 | 4 | 60.19 |
| 2010-05-10 | 198,000 | 200,000 | 181,000 | 192,000 | 20 | 60 |
| 2010-05-07 | 211,500 | 211,500 | 208,000 | 210,000 | 9 | 65.63 |
| 2010-05-06 | 220,000 | 221,000 | 215,000 | 221,000 | 3 | 69.06 |
| 2010-04-30 | 220,000 | 231,000 | 214,000 | 220,500 | 23 | 68.91 |
| 2010-04-28 | 224,100 | 229,000 | 216,000 | 220,000 | 27 | 68.75 |
| 2010-04-27 | 240,000 | 240,000 | 222,000 | 224,100 | 34 | 70.03 |
| 2010-04-26 | 240,900 | 257,000 | 240,900 | 245,000 | 63 | 76.56 |
| 2010-04-23 | 235,000 | 235,000 | 225,000 | 234,000 | 15 | 73.13 |
| 2010-04-22 | 220,200 | 220,200 | 220,100 | 220,100 | 2 | 68.78 |
| 2010-04-21 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 71.88 |
| 2010-04-20 | 235,000 | 235,000 | 235,000 | 235,000 | 1 | 73.44 |
| 2010-04-16 | 220,000 | 245,000 | 220,000 | 240,000 | 39 | 75 |
| 2010-04-15 | 205,000 | 219,900 | 205,000 | 219,900 | 22 | 68.72 |
| 2010-04-14 | 205,000 | 205,000 | 205,000 | 205,000 | 12 | 64.06 |
| 2010-04-12 | 205,000 | 210,000 | 205,000 | 210,000 | 3 | 65.63 |
| 2010-04-09 | 206,000 | 206,000 | 205,000 | 205,000 | 2 | 64.06 |
| 2010-04-08 | 205,000 | 205,000 | 205,000 | 205,000 | 3 | 64.06 |
| 2010-04-06 | 211,500 | 211,500 | 210,000 | 210,000 | 6 | 65.63 |
| 2010-04-05 | 211,700 | 211,700 | 211,500 | 211,500 | 6 | 66.09 |
| 2010-04-02 | 208,000 | 219,000 | 208,000 | 211,300 | 15 | 66.03 |
| 2010-04-01 | 203,000 | 205,300 | 203,000 | 205,300 | 2 | 64.16 |
| 2010-03-31 | 202,200 | 202,200 | 202,100 | 202,100 | 3 | 63.16 |
| 2010-03-30 | 202,100 | 205,000 | 202,100 | 202,100 | 5 | 63.16 |
| 2010-03-29 | 209,500 | 209,500 | 205,000 | 205,000 | 6 | 64.06 |
| 2010-03-26 | 225,500 | 230,500 | 208,000 | 208,000 | 21 | 65 |
| 2010-03-25 | 219,000 | 219,000 | 215,000 | 217,900 | 14 | 68.09 |
| 2010-03-24 | 214,200 | 219,800 | 209,200 | 219,800 | 10 | 68.69 |
| 2010-03-23 | 215,000 | 215,000 | 205,000 | 214,200 | 10 | 66.94 |
| 2010-03-19 | 214,600 | 215,000 | 214,600 | 215,000 | 4 | 67.19 |
| 2010-03-18 | 215,000 | 215,000 | 213,100 | 214,900 | 7 | 67.16 |
| 2010-03-17 | 215,500 | 221,000 | 215,000 | 215,000 | 19 | 67.19 |
| 2010-03-16 | 215,000 | 215,000 | 210,500 | 214,500 | 17 | 67.03 |
| 2010-03-15 | 215,100 | 215,100 | 210,100 | 215,000 | 24 | 67.19 |
| 2010-03-12 | 216,900 | 221,800 | 213,100 | 221,800 | 7 | 69.31 |
| 2010-03-11 | 220,100 | 230,000 | 220,100 | 226,900 | 7 | 70.91 |
| 2010-03-10 | 220,000 | 220,000 | 219,000 | 219,000 | 6 | 68.44 |
| 2010-03-09 | 216,200 | 224,900 | 216,200 | 220,000 | 11 | 68.75 |
| 2010-03-08 | 235,000 | 236,000 | 230,200 | 230,200 | 8 | 71.94 |
| 2010-03-05 | 227,000 | 235,000 | 226,100 | 230,000 | 18 | 71.88 |
| 2010-03-04 | 246,800 | 246,800 | 236,000 | 242,000 | 37 | 75.63 |
| 2010-03-03 | 277,000 | 282,200 | 237,000 | 246,800 | 202 | 77.13 |
| 2010-03-02 | 241,000 | 251,000 | 236,000 | 251,000 | 106 | 78.44 |
| 2010-03-01 | 193,000 | 201,000 | 192,000 | 201,000 | 16 | 62.81 |
| 2010-02-26 | 195,000 | 195,000 | 193,000 | 193,000 | 20 | 60.31 |
| 2010-02-25 | 180,000 | 183,000 | 180,000 | 183,000 | 13 | 57.19 |
| 2010-02-24 | 180,000 | 181,000 | 179,000 | 181,000 | 19 | 56.56 |
| 2010-02-23 | 182,000 | 182,000 | 180,000 | 181,000 | 3 | 56.56 |
| 2010-02-22 | 180,000 | 180,000 | 176,000 | 180,000 | 38 | 56.25 |
| 2010-02-18 | 176,000 | 176,000 | 176,000 | 176,000 | 2 | 55 |
| 2010-02-17 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 56.25 |
| 2010-02-15 | 180,000 | 180,000 | 180,000 | 180,000 | 24 | 56.25 |
| 2010-02-12 | 181,000 | 185,000 | 179,000 | 180,000 | 8 | 56.25 |
| 2010-02-10 | 179,900 | 180,000 | 179,900 | 180,000 | 22 | 56.25 |
| 2010-02-09 | 180,000 | 180,000 | 179,900 | 180,000 | 9 | 56.25 |
| 2010-02-08 | 182,000 | 182,000 | 180,000 | 180,000 | 8 | 56.25 |
| 2010-02-05 | 180,000 | 180,000 | 179,000 | 180,000 | 14 | 56.25 |
| 2010-02-04 | 180,000 | 180,000 | 180,000 | 180,000 | 8 | 56.25 |
| 2010-02-03 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 56.25 |
| 2010-02-02 | 183,000 | 183,000 | 181,000 | 181,000 | 14 | 56.56 |
| 2010-02-01 | 184,900 | 184,900 | 180,000 | 180,000 | 6 | 56.25 |
| 2010-01-29 | 178,600 | 178,600 | 177,000 | 178,000 | 16 | 55.63 |
| 2010-01-28 | 180,000 | 180,000 | 178,000 | 178,600 | 11 | 55.81 |
| 2010-01-27 | 178,000 | 180,000 | 176,000 | 176,000 | 51 | 55 |
| 2010-01-26 | 180,000 | 185,000 | 178,000 | 178,000 | 33 | 55.63 |
| 2010-01-25 | 157,000 | 164,000 | 157,000 | 164,000 | 43 | 51.25 |
| 2010-01-22 | 166,100 | 168,000 | 165,000 | 168,000 | 51 | 52.50 |
| 2010-01-21 | 167,900 | 167,900 | 165,000 | 166,000 | 29 | 51.88 |
| 2010-01-20 | 159,500 | 168,000 | 159,500 | 167,900 | 13 | 52.47 |
| 2010-01-19 | 159,800 | 160,000 | 156,000 | 159,500 | 66 | 49.84 |
| 2010-01-18 | 150,000 | 151,000 | 149,900 | 150,000 | 94 | 46.88 |
| 2010-01-15 | 150,000 | 150,000 | 150,000 | 150,000 | 50 | 46.88 |
| 2010-01-14 | 150,000 | 150,000 | 150,000 | 150,000 | 41 | 46.88 |
| 2010-01-13 | 150,000 | 150,000 | 146,000 | 150,000 | 25 | 46.88 |
| 2010-01-12 | 150,000 | 151,000 | 150,000 | 150,000 | 10 | 46.88 |
| 2010-01-07 | 150,000 | 150,000 | 150,000 | 150,000 | 10 | 46.88 |
| 2010-01-05 | 140,000 | 152,000 | 140,000 | 152,000 | 5 | 47.50 |
| 2010-01-04 | 143,000 | 143,000 | 137,100 | 137,100 | 4 | 42.84 |
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
