3836 (株)アバントグループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,421	1,470	1,411	1,442	17,800	180.25
2013-12-27	1,437	1,450	1,408	1,426	17,700	178.25
2013-12-26	1,406	1,436	1,386	1,420	51,800	177.50
2013-12-25	1,371	1,467	1,370	1,450	43,000	181.25
2013-12-24	1,386	1,438	1,370	1,370	34,100	171.25
2013-12-20	1,402	1,405	1,350	1,386	26,100	173.25
2013-12-19	1,410	1,574	1,396	1,432	76,700	179
2013-12-18	1,343	1,393	1,343	1,370	25,800	171.25
2013-12-17	1,390	1,432	1,352	1,432	34,300	179
2013-12-16	1,447	1,447	1,343	1,352	64,600	169
2013-12-13	1,555	1,582	1,477	1,477	44,800	184.63
2013-12-12	1,599	1,599	1,555	1,569	26,900	196.13
2013-12-11	1,639	1,639	1,559	1,608	50,000	201
2013-12-10	1,717	1,730	1,601	1,602	80,400	200.25
2013-12-09	1,656	1,729	1,580	1,717	161,300	214.63
2013-12-06	1,660	1,700	1,572	1,656	143,800	207
2013-12-05	1,760	1,760	1,638	1,650	130,400	206.25
2013-12-04	1,901	1,901	1,720	1,760	117,600	220
2013-12-03	2,096	2,110	1,951	1,960	87,300	245
2013-12-02	2,250	2,690	2,025	2,117	378,000	264.63
2013-11-29	1,782	2,200	1,767	2,200	289,600	275
2013-11-28	1,773	1,918	1,692	1,800	132,500	225
2013-11-27	1,985	1,989	1,693	1,693	154,800	211.63
2013-11-26	2,233	2,345	1,840	1,945	368,300	243.13
2013-11-25	1,933	2,133	1,810	2,133	99,500	266.63
2013-11-22	2,050	2,050	1,650	1,733	338,900	216.63
2013-11-21	1,400	1,650	1,364	1,650	320,000	206.25
2013-11-20	1,178	1,468	1,162	1,350	182,400	168.75
2013-11-19	1,140	1,223	1,140	1,168	16,100	146
2013-11-18	1,130	1,140	1,126	1,127	4,200	140.88
2013-11-15	1,131	1,161	1,120	1,125	5,200	140.63
2013-11-14	1,121	1,150	1,121	1,137	2,400	142.13
2013-11-13	1,105	1,135	1,103	1,115	5,100	139.38
2013-11-12	1,182	1,200	1,123	1,123	13,100	140.38
2013-11-11	1,190	1,220	1,137	1,196	18,700	149.50
2013-11-08	1,205	1,205	1,180	1,181	11,500	147.63
2013-11-07	1,220	1,308	1,218	1,219	23,400	152.38
2013-11-06	1,213	1,335	1,170	1,310	26,800	163.75
2013-11-05	1,187	1,213	1,187	1,213	6,000	151.63
2013-11-01	1,170	1,180	1,140	1,178	7,700	147.25
2013-10-31	1,145	1,230	1,145	1,170	6,000	146.25
2013-10-30	1,229	1,229	1,141	1,145	7,900	143.13
2013-10-29	1,188	1,238	1,161	1,225	6,200	153.13
2013-10-28	2,515	2,515	2,412	2,430	3,200	151.88
2013-10-25	2,425	2,519	2,415	2,480	4,300	155
2013-10-24	2,470	2,500	2,401	2,439	2,500	152.44
2013-10-23	2,455	2,468	2,405	2,468	2,200	154.25
2013-10-22	2,550	2,599	2,426	2,490	5,400	155.63
2013-10-21	2,600	2,631	2,543	2,543	11,900	158.94
2013-10-18	2,500	2,570	2,480	2,551	11,400	159.44
2013-10-17	2,343	2,410	2,290	2,381	6,100	148.81
2013-10-16	2,275	2,290	2,260	2,275	2,400	142.19
2013-10-15	2,369	2,400	2,250	2,289	13,900	143.06
2013-10-11	2,245	2,245	2,211	2,219	1,200	138.69
2013-10-10	2,240	2,240	2,140	2,240	1,300	140
2013-10-09	2,248	2,284	2,201	2,270	1,600	141.88
2013-10-08	2,212	2,248	2,181	2,248	800	140.50
2013-10-07	2,220	2,280	2,203	2,278	2,100	142.38
2013-10-04	2,248	2,279	2,168	2,230	4,000	139.38
2013-10-03	2,260	2,360	2,260	2,310	3,400	144.38
2013-10-02	2,500	2,520	2,330	2,330	12,100	145.63
2013-10-01	2,336	2,665	2,306	2,400	10,700	150
2013-09-30	2,263	2,338	2,263	2,300	1,000	143.75
2013-09-27	2,235	2,310	2,234	2,310	4,300	144.38
2013-09-26	2,259	2,259	2,150	2,203	1,400	137.69
2013-09-25	2,264	2,265	2,164	2,164	3,000	135.25
2013-09-24	2,247	2,287	2,202	2,249	2,100	140.56
2013-09-20	2,245	2,245	2,200	2,205	2,300	137.81
2013-09-19	2,232	2,237	2,210	2,210	2,300	138.13
2013-09-18	2,300	2,300	2,248	2,248	2,000	140.50
2013-09-17	2,260	2,310	2,222	2,300	9,300	143.75
2013-09-13	2,300	2,300	2,235	2,270	7,300	141.88
2013-09-12	2,350	2,350	2,215	2,250	6,700	140.63
2013-09-11	2,131	2,370	2,131	2,250	10,100	140.63
2013-09-10	2,152	2,220	2,062	2,080	4,500	130
2013-09-09	2,293	2,293	1,980	2,120	5,100	132.50
2013-09-06	2,100	2,300	2,100	2,165	17,000	135.31
2013-09-05	2,089	2,120	2,080	2,120	8,400	132.50
2013-09-04	2,050	2,080	2,010	2,080	7,800	130
2013-09-03	2,000	2,020	1,930	2,000	5,900	125
2013-09-02	1,911	2,040	1,911	1,999	12,600	124.94
2013-08-30	1,861	1,919	1,850	1,919	4,400	119.94
2013-08-29	1,830	1,865	1,830	1,865	1,000	116.56
2013-08-28	1,845	1,846	1,800	1,830	1,200	114.38
2013-08-27	1,850	1,850	1,850	1,850	1,600	115.63
2013-08-26	1,875	1,875	1,850	1,850	2,000	115.63
2013-08-23	1,870	1,882	1,845	1,869	1,500	116.81
2013-08-22	1,840	1,840	1,830	1,830	2,600	114.38
2013-08-21	1,810	1,810	1,790	1,800	2,400	112.50
2013-08-20	1,809	1,809	1,808	1,808	200	113
2013-08-19	1,868	1,868	1,801	1,810	1,200	113.13
2013-08-16	1,800	1,811	1,760	1,810	1,400	113.13
2013-08-15	1,770	1,801	1,750	1,800	3,200	112.50
2013-08-14	1,810	1,811	1,761	1,797	4,100	112.31
2013-08-13	1,825	1,835	1,810	1,810	2,000	113.13
2013-08-12	1,904	1,904	1,801	1,820	7,100	113.75
2013-08-09	1,836	1,864	1,800	1,864	7,300	116.50
2013-08-08	1,900	1,940	1,900	1,930	500	120.63
2013-08-07	1,880	1,950	1,880	1,950	3,100	121.88
2013-08-06	1,900	1,920	1,876	1,920	3,600	120
2013-08-05	1,820	1,910	1,820	1,845	4,600	115.31
2013-08-02	1,740	1,755	1,739	1,755	2,700	109.69
2013-08-01	1,755	1,815	1,747	1,780	2,400	111.25
2013-07-31	1,780	1,800	1,761	1,761	1,100	110.06
2013-07-30	1,760	1,800	1,760	1,799	1,700	112.44
2013-07-29	1,701	1,740	1,701	1,740	5,100	108.75
2013-07-26	1,750	1,780	1,750	1,750	5,300	109.38
2013-07-25	1,830	1,839	1,751	1,800	5,700	112.50
2013-07-24	1,823	1,848	1,823	1,848	1,000	115.50
2013-07-23	1,831	1,860	1,820	1,855	1,700	115.94
2013-07-22	1,840	1,840	1,720	1,820	8,500	113.75
2013-07-19	1,890	1,910	1,870	1,880	11,800	117.50
2013-07-18	2,260	2,290	1,840	1,851	65,700	115.69
2013-07-17	2,045	2,045	2,044	2,045	24,400	127.81
2013-07-16	1,665	1,665	1,645	1,645	500	102.81
2013-07-12	1,560	1,625	1,551	1,625	1,200	101.56
2013-07-11	1,565	1,570	1,473	1,550	4,500	96.88
2013-07-10	1,709	1,709	1,550	1,640	3,600	102.50
2013-07-09	1,715	1,715	1,715	1,715	500	107.19
2013-07-08	1,715	1,715	1,680	1,715	1,700	107.19
2013-07-05	1,680	1,710	1,680	1,710	1,000	106.88
2013-07-03	1,651	1,680	1,649	1,680	700	105
2013-07-02	1,710	1,755	1,630	1,640	3,400	102.50
2013-07-01	1,600	1,600	1,594	1,594	300	99.63
2013-06-28	1,406	1,595	1,406	1,595	900	99.69
2013-06-27	1,420	1,423	1,400	1,405	900	87.81
2013-06-26	1,530	1,530	1,420	1,420	1,100	88.75
2013-06-25	1,583	1,595	1,440	1,440	5,100	90
2013-06-24	1,485	1,594	1,485	1,594	6,100	99.63
2013-06-21	1,555	1,555	1,403	1,479	3,900	92.44
2013-06-20	1,580	1,644	1,563	1,563	1,900	97.69
2013-06-19	1,459	1,655	1,450	1,655	6,900	103.44
2013-06-18	1,330	1,400	1,330	1,400	1,200	87.50
2013-06-17	1,329	1,330	1,329	1,330	200	83.13
2013-06-14	1,290	1,290	1,280	1,280	500	80
2013-06-13	1,295	1,300	1,295	1,300	1,500	81.25
2013-06-12	1,270	1,280	1,260	1,266	1,200	79.13
2013-06-11	1,296	1,336	1,296	1,305	1,100	81.56
2013-06-10	1,281	1,281	1,184	1,236	4,800	77.25
2013-06-07	1,240	1,240	1,101	1,101	8,900	68.81
2013-06-06	1,400	1,419	1,300	1,300	4,400	81.25
2013-06-05	1,420	1,480	1,410	1,420	6,400	88.75
2013-06-04	1,513	1,520	1,468	1,480	2,700	92.50
2013-06-03	1,620	1,620	1,550	1,550	1,700	96.88
2013-05-31	1,645	1,645	1,614	1,628	1,700	101.75
2013-05-30	1,625	1,625	1,572	1,610	4,000	100.63
2013-05-29	1,619	1,665	1,590	1,665	3,500	104.06
2013-05-28	1,620	1,620	1,544	1,579	6,000	98.69
2013-05-27	1,691	1,699	1,583	1,595	6,700	99.69
2013-05-24	1,795	1,822	1,601	1,750	10,000	109.38
2013-05-23	1,701	1,785	1,640	1,701	22,000	106.31
2013-05-22	1,594	1,650	1,580	1,640	3,100	102.50
2013-05-21	1,600	1,615	1,562	1,566	7,200	97.88
2013-05-20	1,640	1,700	1,611	1,670	6,100	104.38
2013-05-17	1,544	1,630	1,528	1,600	2,700	100
2013-05-16	1,714	1,714	1,430	1,544	9,400	96.50
2013-05-15	1,726	1,758	1,649	1,655	9,300	103.44
2013-05-14	1,710	1,750	1,700	1,748	9,900	109.25
2013-05-13	1,850	1,850	1,620	1,699	27,200	106.19
2013-05-10	1,890	1,925	1,872	1,881	11,600	117.56
2013-05-09	1,919	1,949	1,902	1,940	15,900	121.25
2013-05-08	2,119	2,119	1,944	2,008	28,400	125.50
2013-05-07	2,100	2,120	2,020	2,025	33,300	126.56
2013-05-02	2,255	2,255	2,100	2,178	30,500	136.13
2013-05-01	2,150	2,243	2,000	2,115	23,800	132.19
2013-04-30	2,130	2,489	1,903	2,051	96,400	128.19
2013-04-26	1,690	2,020	1,601	2,020	23,000	126.25
2013-04-25	1,580	1,690	1,580	1,620	3,900	101.25
2013-04-24	1,548	1,590	1,501	1,580	11,100	98.75
2013-04-23	1,570	1,570	1,515	1,548	3,700	96.75
2013-04-22	1,510	1,570	1,510	1,570	4,700	98.13
2013-04-19	1,550	1,550	1,500	1,500	1,100	93.75
2013-04-18	1,490	1,550	1,490	1,550	2,500	96.88
2013-04-17	1,360	1,450	1,360	1,450	4,000	90.63
2013-04-16	1,365	1,365	1,360	1,360	2,300	85
2013-04-15	1,421	1,421	1,340	1,395	4,900	87.19
2013-04-12	1,450	1,450	1,400	1,421	2,100	88.81
2013-04-11	1,406	1,420	1,400	1,413	2,700	88.31
2013-04-10	1,350	1,380	1,322	1,380	3,500	86.25
2013-04-09	1,305	1,350	1,294	1,350	7,800	84.38
2013-04-08	1,305	1,319	1,300	1,301	6,500	81.31
2013-04-05	1,360	1,420	1,300	1,329	4,100	83.06
2013-04-04	1,430	1,486	1,390	1,390	2,000	86.88
2013-04-03	1,450	1,480	1,450	1,460	700	91.25
2013-04-02	1,300	1,469	1,300	1,428	5,500	89.25
2013-04-01	1,600	1,650	1,480	1,480	4,000	92.50
2013-03-29	1,577	1,590	1,565	1,565	3,100	97.81
2013-03-28	1,757	1,760	1,556	1,597	14,800	99.81
2013-03-27	1,700	1,770	1,650	1,717	8,700	107.31
2013-03-26	1,525	1,650	1,525	1,590	12,800	99.38
2013-03-25	1,620	1,620	1,520	1,550	13,300	96.88
2013-03-22	1,688	1,750	1,590	1,620	22,200	101.25
2013-03-21	1,429	1,600	1,429	1,500	7,300	93.75
2013-03-19	1,401	1,401	1,371	1,399	2,600	87.44
2013-03-18	1,428	1,428	1,400	1,400	4,200	87.50
2013-03-15	1,498	1,498	1,435	1,450	4,600	90.63
2013-03-14	1,556	1,576	1,403	1,433	13,300	89.56
2013-03-13	1,344	1,366	1,335	1,366	6,200	85.38
2013-03-12	1,306	1,314	1,275	1,314	1,400	82.13
2013-03-11	1,300	1,301	1,276	1,276	1,700	79.75
2013-03-08	1,327	1,327	1,300	1,300	3,400	81.25
2013-03-07	1,331	1,348	1,323	1,346	2,500	84.13
2013-03-06	1,320	1,417	1,320	1,322	5,100	82.63
2013-03-05	1,334	1,350	1,325	1,325	3,800	82.81
2013-03-04	1,430	1,430	1,333	1,364	4,900	85.25
2013-03-01	1,395	1,430	1,310	1,430	8,300	89.38
2013-02-28	1,420	1,480	1,410	1,425	9,900	89.06
2013-02-27	1,500	1,650	1,370	1,405	50,300	87.81
2013-02-26	1,135	1,360	1,135	1,350	13,800	84.38
2013-02-25	1,109	1,130	1,100	1,115	2,300	69.69
2013-02-22	1,099	1,100	1,070	1,100	3,400	68.75
2013-02-21	1,085	1,085	1,042	1,070	4,100	66.88
2013-02-20	1,122	1,122	1,039	1,080	8,900	67.50
2013-02-19	1,100	1,122	1,080	1,122	4,600	70.13
2013-02-18	1,100	1,110	1,060	1,110	6,100	69.38
2013-02-15	1,115	1,122	1,025	1,110	9,000	69.38
2013-02-14	998	1,055	983	1,055	7,000	65.94
2013-02-13	983	983	945	983	6,800	61.44
2013-02-12	975	1,019	930	965	16,700	60.31
2013-02-08	899	926	899	911	3,400	56.94
2013-02-07	900	900	860	895	5,000	55.94
2013-02-06	910	910	900	900	1,400	56.25
2013-02-05	916	916	913	913	600	57.06
2013-02-04	901	935	900	935	2,600	58.44
2013-02-01	900	910	900	900	1,000	56.25
2013-01-31	912	912	895	895	2,300	55.94
2013-01-30	923	923	915	915	600	57.19
2013-01-29	932	934	912	912	1,500	57
2013-01-28	928	930	920	925	1,800	57.81
2013-01-25	926	927	907	920	2,000	57.50
2013-01-24	924	928	908	928	1,500	58
2013-01-23	924	924	914	914	700	57.13
2013-01-22	915	915	915	915	100	57.19
2013-01-21	917	917	902	902	1,400	56.38
2013-01-18	917	917	917	917	600	57.31
2013-01-17	930	930	901	902	1,100	56.38
2013-01-16	903	903	880	900	7,800	56.25
2013-01-15	888	947	888	947	3,400	59.19
2013-01-11	930	930	900	905	2,500	56.56
2013-01-09	900	900	900	900	1,000	56.25
2013-01-07	901	901	888	900	1,000	56.25
2013-01-04	888	919	888	905	700	56.56

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

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

3836 (株)アバントグループ の時系列データ [2013年度]

3836 (株)アバントグループの時系列データ [2013年度]