3836 (株)アバントグループ の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 897 | 897 | 897 | 897 | 500 | 56.06 |
2012-12-26 | 979 | 999 | 979 | 999 | 1,500 | 62.44 |
2012-12-25 | 894 | 958 | 894 | 949 | 9,700 | 59.31 |
2012-12-21 | 870 | 879 | 862 | 879 | 5,500 | 54.94 |
2012-12-20 | 860 | 860 | 860 | 860 | 1,400 | 53.75 |
2012-12-19 | 867 | 871 | 861 | 868 | 3,000 | 54.25 |
2012-12-18 | 870 | 870 | 859 | 865 | 1,100 | 54.06 |
2012-12-17 | 847 | 875 | 841 | 875 | 1,400 | 54.69 |
2012-12-14 | 829 | 848 | 829 | 840 | 1,400 | 52.50 |
2012-12-13 | 819 | 829 | 819 | 829 | 1,500 | 51.81 |
2012-12-12 | 815 | 819 | 815 | 819 | 1,500 | 51.19 |
2012-12-10 | 812 | 812 | 811 | 811 | 1,800 | 50.69 |
2012-12-07 | 810 | 810 | 810 | 810 | 400 | 50.63 |
2012-12-06 | 820 | 820 | 805 | 810 | 1,500 | 50.63 |
2012-12-05 | 810 | 810 | 810 | 810 | 600 | 50.63 |
2012-12-04 | 806 | 806 | 801 | 801 | 400 | 50.06 |
2012-12-03 | 800 | 807 | 786 | 807 | 4,400 | 50.44 |
2012-11-30 | 800 | 802 | 800 | 801 | 700 | 50.06 |
2012-11-29 | 800 | 807 | 800 | 807 | 300 | 50.44 |
2012-11-28 | 802 | 802 | 800 | 800 | 600 | 50 |
2012-11-27 | 808 | 808 | 801 | 801 | 300 | 50.06 |
2012-11-26 | 824 | 825 | 808 | 808 | 800 | 50.50 |
2012-11-22 | 820 | 820 | 805 | 810 | 2,500 | 50.63 |
2012-11-21 | 800 | 820 | 800 | 820 | 500 | 51.25 |
2012-11-20 | 795 | 810 | 780 | 800 | 8,100 | 50 |
2012-11-19 | 772 | 785 | 771 | 780 | 1,600 | 48.75 |
2012-11-16 | 768 | 790 | 768 | 775 | 400 | 48.44 |
2012-11-12 | 780 | 780 | 768 | 768 | 800 | 48 |
2012-11-09 | 750 | 760 | 740 | 750 | 1,600 | 46.88 |
2012-11-08 | 746 | 765 | 746 | 765 | 600 | 47.81 |
2012-11-07 | 775 | 775 | 760 | 775 | 2,300 | 48.44 |
2012-11-06 | 770 | 775 | 760 | 775 | 3,300 | 48.44 |
2012-11-05 | 820 | 820 | 780 | 799 | 3,700 | 49.94 |
2012-11-02 | 790 | 800 | 780 | 790 | 3,800 | 49.38 |
2012-11-01 | 810 | 810 | 771 | 775 | 2,000 | 48.44 |
2012-10-31 | 780 | 785 | 755 | 765 | 6,300 | 47.81 |
2012-10-30 | 770 | 780 | 770 | 780 | 3,600 | 48.75 |
2012-10-29 | 740 | 748 | 737 | 748 | 400 | 46.75 |
2012-10-26 | 737 | 741 | 733 | 740 | 2,000 | 46.25 |
2012-10-25 | 740 | 750 | 712 | 744 | 6,300 | 46.50 |
2012-10-24 | 728 | 730 | 728 | 730 | 600 | 45.63 |
2012-10-23 | 725 | 727 | 725 | 727 | 200 | 45.44 |
2012-10-22 | 710 | 721 | 710 | 721 | 1,100 | 45.06 |
2012-10-18 | 725 | 725 | 725 | 725 | 100 | 45.31 |
2012-10-16 | 715 | 715 | 715 | 715 | 100 | 44.69 |
2012-10-15 | 700 | 710 | 700 | 710 | 800 | 44.38 |
2012-10-12 | 695 | 700 | 695 | 700 | 900 | 43.75 |
2012-10-11 | 690 | 694 | 687 | 694 | 400 | 43.38 |
2012-10-10 | 698 | 698 | 678 | 690 | 1,900 | 43.13 |
2012-10-09 | 701 | 701 | 693 | 693 | 1,700 | 43.31 |
2012-10-05 | 706 | 721 | 705 | 705 | 400 | 44.06 |
2012-10-04 | 710 | 720 | 705 | 720 | 900 | 45 |
2012-10-03 | 710 | 710 | 710 | 710 | 200 | 44.38 |
2012-10-02 | 720 | 720 | 705 | 710 | 1,500 | 44.38 |
2012-10-01 | 739 | 739 | 739 | 739 | 200 | 46.19 |
2012-09-28 | 711 | 740 | 711 | 740 | 1,000 | 46.25 |
2012-09-26 | 706 | 740 | 706 | 740 | 3,900 | 46.25 |
2012-09-25 | 721 | 726 | 715 | 715 | 2,300 | 44.69 |
2012-09-24 | 730 | 736 | 730 | 735 | 700 | 45.94 |
2012-09-21 | 721 | 730 | 720 | 730 | 1,300 | 45.63 |
2012-09-20 | 720 | 725 | 720 | 725 | 500 | 45.31 |
2012-09-19 | 715 | 718 | 715 | 717 | 400 | 44.81 |
2012-09-18 | 704 | 715 | 704 | 715 | 2,000 | 44.69 |
2012-09-14 | 710 | 710 | 710 | 710 | 100 | 44.38 |
2012-09-13 | 707 | 707 | 707 | 707 | 100 | 44.19 |
2012-09-12 | 699 | 707 | 699 | 707 | 2,600 | 44.19 |
2012-09-10 | 700 | 700 | 699 | 699 | 600 | 43.69 |
2012-09-07 | 700 | 700 | 700 | 700 | 100 | 43.75 |
2012-09-06 | 695 | 695 | 695 | 695 | 300 | 43.44 |
2012-09-05 | 696 | 700 | 696 | 700 | 400 | 43.75 |
2012-09-04 | 700 | 700 | 700 | 700 | 1,100 | 43.75 |
2012-09-03 | 700 | 700 | 700 | 700 | 200 | 43.75 |
2012-08-31 | 689 | 699 | 689 | 699 | 400 | 43.69 |
2012-08-30 | 689 | 699 | 689 | 699 | 300 | 43.69 |
2012-08-29 | 701 | 701 | 699 | 699 | 300 | 43.69 |
2012-08-28 | 693 | 695 | 691 | 695 | 700 | 43.44 |
2012-08-27 | 690 | 701 | 682 | 691 | 2,000 | 43.19 |
2012-08-24 | 709 | 710 | 705 | 705 | 2,300 | 44.06 |
2012-08-23 | 714 | 715 | 711 | 711 | 1,600 | 44.44 |
2012-08-22 | 714 | 714 | 706 | 706 | 1,100 | 44.13 |
2012-08-21 | 710 | 710 | 695 | 703 | 3,700 | 43.94 |
2012-08-20 | 719 | 728 | 707 | 709 | 2,400 | 44.31 |
2012-08-17 | 707 | 707 | 707 | 707 | 400 | 44.19 |
2012-08-16 | 710 | 710 | 689 | 704 | 2,200 | 44 |
2012-08-15 | 733 | 733 | 675 | 712 | 6,400 | 44.50 |
2012-08-14 | 731 | 731 | 716 | 718 | 500 | 44.88 |
2012-08-13 | 731 | 731 | 731 | 731 | 100 | 45.69 |
2012-08-10 | 738 | 738 | 728 | 728 | 800 | 45.50 |
2012-08-09 | 731 | 740 | 730 | 740 | 300 | 46.25 |
2012-08-08 | 747 | 750 | 731 | 750 | 400 | 46.88 |
2012-08-06 | 730 | 732 | 730 | 732 | 3,300 | 45.75 |
2012-08-03 | 756 | 760 | 745 | 760 | 2,500 | 47.50 |
2012-08-02 | 779 | 779 | 761 | 769 | 1,200 | 48.06 |
2012-08-01 | 793 | 793 | 764 | 780 | 500 | 48.75 |
2012-07-31 | 820 | 820 | 780 | 795 | 6,000 | 49.69 |
2012-07-30 | 815 | 836 | 815 | 836 | 3,100 | 52.25 |
2012-07-27 | 840 | 840 | 821 | 830 | 1,900 | 51.88 |
2012-07-26 | 839 | 839 | 806 | 830 | 1,800 | 51.88 |
2012-07-25 | 840 | 853 | 801 | 816 | 9,600 | 51 |
2012-07-24 | 850 | 850 | 840 | 850 | 2,600 | 53.13 |
2012-07-23 | 862 | 899 | 850 | 850 | 6,100 | 53.13 |
2012-07-20 | 888 | 888 | 880 | 880 | 400 | 55 |
2012-07-19 | 855 | 858 | 855 | 858 | 300 | 53.63 |
2012-07-18 | 863 | 879 | 850 | 855 | 1,700 | 53.44 |
2012-07-17 | 990 | 990 | 835 | 871 | 13,400 | 54.44 |
2012-07-13 | 840 | 840 | 840 | 840 | 100 | 52.50 |
2012-07-12 | 850 | 850 | 838 | 840 | 1,100 | 52.50 |
2012-07-11 | 850 | 850 | 850 | 850 | 200 | 53.13 |
2012-07-09 | 856 | 856 | 856 | 856 | 100 | 53.50 |
2012-07-06 | 840 | 868 | 840 | 868 | 300 | 54.25 |
2012-07-05 | 840 | 855 | 840 | 855 | 300 | 53.44 |
2012-07-04 | 855 | 855 | 855 | 855 | 600 | 53.44 |
2012-07-03 | 900 | 930 | 855 | 855 | 4,400 | 53.44 |
2012-07-02 | 869 | 869 | 818 | 822 | 2,300 | 51.38 |
2012-06-29 | 825 | 855 | 825 | 855 | 600 | 53.44 |
2012-06-28 | 825 | 833 | 819 | 833 | 1,700 | 52.06 |
2012-06-27 | 850 | 863 | 833 | 835 | 4,500 | 52.19 |
2012-06-26 | 856 | 904 | 856 | 902 | 2,400 | 56.38 |
2012-06-25 | 950 | 950 | 900 | 901 | 6,100 | 56.31 |
2012-06-22 | 867 | 950 | 860 | 949 | 10,000 | 59.31 |
2012-06-21 | 875 | 875 | 855 | 872 | 1,500 | 54.50 |
2012-06-20 | 826 | 860 | 826 | 860 | 2,100 | 53.75 |
2012-06-19 | 825 | 827 | 820 | 827 | 1,700 | 51.69 |
2012-06-18 | 807 | 827 | 807 | 827 | 500 | 51.69 |
2012-06-15 | 787 | 802 | 787 | 802 | 300 | 50.13 |
2012-06-14 | 820 | 820 | 800 | 815 | 1,800 | 50.94 |
2012-06-13 | 798 | 815 | 798 | 815 | 1,100 | 50.94 |
2012-06-12 | 775 | 790 | 775 | 785 | 1,100 | 49.06 |
2012-06-11 | 807 | 807 | 807 | 807 | 100 | 50.44 |
2012-06-08 | 800 | 800 | 800 | 800 | 100 | 50 |
2012-06-06 | 798 | 800 | 798 | 800 | 1,100 | 50 |
2012-06-01 | 770 | 770 | 770 | 770 | 100 | 48.13 |
2012-05-31 | 770 | 770 | 770 | 770 | 200 | 48.13 |
2012-05-30 | 791 | 791 | 790 | 790 | 200 | 49.38 |
2012-05-29 | 762 | 780 | 762 | 780 | 700 | 48.75 |
2012-05-28 | 760 | 780 | 760 | 780 | 700 | 48.75 |
2012-05-25 | 760 | 770 | 760 | 760 | 2,000 | 47.50 |
2012-05-24 | 766 | 766 | 745 | 745 | 600 | 46.56 |
2012-05-23 | 754 | 757 | 754 | 757 | 400 | 47.31 |
2012-05-22 | 745 | 748 | 724 | 748 | 500 | 46.75 |
2012-05-21 | 766 | 780 | 705 | 737 | 6,900 | 46.06 |
2012-05-18 | 765 | 765 | 765 | 765 | 200 | 47.81 |
2012-05-17 | 788 | 788 | 780 | 780 | 300 | 48.75 |
2012-05-16 | 810 | 810 | 803 | 803 | 200 | 50.19 |
2012-05-15 | 769 | 770 | 765 | 765 | 900 | 47.81 |
2012-05-14 | 815 | 815 | 771 | 771 | 200 | 48.19 |
2012-05-11 | 809 | 809 | 808 | 808 | 500 | 50.50 |
2012-05-10 | 770 | 810 | 770 | 805 | 1,200 | 50.31 |
2012-05-09 | 810 | 818 | 800 | 800 | 1,600 | 50 |
2012-05-08 | 800 | 800 | 800 | 800 | 2,100 | 50 |
2012-05-07 | 805 | 805 | 775 | 790 | 700 | 49.38 |
2012-05-02 | 813 | 813 | 810 | 810 | 1,000 | 50.63 |
2012-05-01 | 839 | 849 | 820 | 820 | 5,000 | 51.25 |
2012-04-27 | 799 | 809 | 799 | 809 | 2,000 | 50.56 |
2012-04-26 | 790 | 795 | 770 | 795 | 3,000 | 49.69 |
2012-04-25 | 744 | 780 | 740 | 780 | 7,100 | 48.75 |
2012-04-24 | 739 | 740 | 734 | 740 | 700 | 46.25 |
2012-04-23 | 741 | 745 | 731 | 731 | 1,500 | 45.69 |
2012-04-20 | 740 | 740 | 740 | 740 | 300 | 46.25 |
2012-04-19 | 744 | 744 | 744 | 744 | 100 | 46.50 |
2012-04-18 | 730 | 731 | 726 | 731 | 6,700 | 45.69 |
2012-04-17 | 725 | 735 | 722 | 725 | 6,800 | 45.31 |
2012-04-16 | 727 | 731 | 716 | 724 | 3,100 | 45.25 |
2012-04-13 | 725 | 726 | 725 | 726 | 200 | 45.38 |
2012-04-12 | 725 | 725 | 725 | 725 | 100 | 45.31 |
2012-04-11 | 725 | 725 | 725 | 725 | 200 | 45.31 |
2012-04-10 | 727 | 733 | 725 | 733 | 1,800 | 45.81 |
2012-04-09 | 740 | 740 | 724 | 726 | 600 | 45.38 |
2012-04-06 | 726 | 726 | 725 | 725 | 1,700 | 45.31 |
2012-04-05 | 728 | 728 | 725 | 725 | 300 | 45.31 |
2012-04-04 | 731 | 731 | 727 | 727 | 500 | 45.44 |
2012-04-03 | 745 | 750 | 730 | 730 | 500 | 45.63 |
2012-04-02 | 738 | 738 | 731 | 731 | 900 | 45.69 |
2012-03-30 | 743 | 775 | 737 | 737 | 8,600 | 46.06 |
2012-03-29 | 738 | 739 | 738 | 739 | 1,200 | 46.19 |
2012-03-28 | 733 | 733 | 733 | 733 | 100 | 45.81 |
2012-03-27 | 736 | 736 | 733 | 733 | 600 | 45.81 |
2012-03-26 | 730 | 739 | 730 | 739 | 1,000 | 46.19 |
2012-03-23 | 725 | 730 | 725 | 725 | 3,400 | 45.31 |
2012-03-22 | 722 | 725 | 716 | 717 | 1,000 | 44.81 |
2012-03-21 | 724 | 724 | 712 | 713 | 1,100 | 44.56 |
2012-03-19 | 710 | 720 | 710 | 715 | 1,000 | 44.69 |
2012-03-16 | 705 | 705 | 704 | 705 | 2,200 | 44.06 |
2012-03-15 | 704 | 704 | 700 | 704 | 900 | 44 |
2012-03-14 | 696 | 696 | 696 | 696 | 200 | 43.50 |
2012-03-13 | 704 | 704 | 704 | 704 | 100 | 44 |
2012-03-12 | 700 | 702 | 700 | 702 | 800 | 43.88 |
2012-03-09 | 702 | 702 | 702 | 702 | 1,000 | 43.88 |
2012-03-07 | 700 | 700 | 700 | 700 | 1,000 | 43.75 |
2012-03-06 | 680 | 700 | 680 | 700 | 1,900 | 43.75 |
2012-03-01 | 701 | 701 | 700 | 700 | 800 | 43.75 |
2012-02-29 | 677 | 717 | 677 | 717 | 2,600 | 44.81 |
2012-02-28 | 690 | 690 | 679 | 679 | 1,300 | 42.44 |
2012-02-27 | 682 | 682 | 682 | 682 | 1,900 | 42.63 |
2012-02-24 | 692 | 694 | 681 | 681 | 3,500 | 42.56 |
2012-02-23 | 678 | 689 | 678 | 689 | 1,200 | 43.06 |
2012-02-22 | 668 | 679 | 658 | 679 | 1,500 | 42.44 |
2012-02-21 | 655 | 669 | 655 | 665 | 1,200 | 41.56 |
2012-02-20 | 668 | 668 | 651 | 658 | 1,900 | 41.13 |
2012-02-17 | 683 | 683 | 671 | 671 | 1,100 | 41.94 |
2012-02-16 | 683 | 687 | 683 | 687 | 200 | 42.94 |
2012-02-15 | 697 | 697 | 697 | 697 | 100 | 43.56 |
2012-02-13 | 700 | 700 | 700 | 700 | 100 | 43.75 |
2012-02-10 | 680 | 680 | 680 | 680 | 200 | 42.50 |
2012-02-09 | 680 | 680 | 676 | 680 | 600 | 42.50 |
2012-02-08 | 674 | 709 | 674 | 700 | 1,400 | 43.75 |
2012-02-07 | 662 | 682 | 662 | 682 | 500 | 42.63 |
2012-02-06 | 676 | 676 | 670 | 671 | 1,400 | 41.94 |
2012-02-03 | 670 | 677 | 670 | 677 | 2,200 | 42.31 |
2012-02-02 | 653 | 670 | 653 | 670 | 1,400 | 41.88 |
2012-02-01 | 667 | 670 | 650 | 670 | 3,400 | 41.88 |
2012-01-31 | 685 | 719 | 675 | 677 | 2,500 | 42.31 |
2012-01-30 | 700 | 700 | 685 | 685 | 1,000 | 42.81 |
2012-01-27 | 700 | 700 | 700 | 700 | 100 | 43.75 |
2012-01-26 | 723 | 730 | 723 | 730 | 800 | 45.63 |
2012-01-25 | 720 | 733 | 720 | 730 | 1,700 | 45.63 |
2012-01-24 | 724 | 725 | 720 | 720 | 400 | 45 |
2012-01-23 | 703 | 712 | 703 | 712 | 300 | 44.50 |
2012-01-20 | 683 | 683 | 683 | 683 | 100 | 42.69 |
2012-01-19 | 687 | 690 | 683 | 683 | 1,900 | 42.69 |
2012-01-18 | 683 | 683 | 683 | 683 | 700 | 42.69 |
2012-01-17 | 683 | 683 | 682 | 683 | 300 | 42.69 |
2012-01-16 | 683 | 683 | 683 | 683 | 100 | 42.69 |
2012-01-12 | 690 | 690 | 690 | 690 | 600 | 43.13 |
2012-01-11 | 699 | 699 | 694 | 695 | 1,200 | 43.44 |
2012-01-05 | 697 | 700 | 697 | 699 | 400 | 43.69 |
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