3836 (株)アバントグループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	940	940	920	923	4,700	230.75
2016-12-29	930	930	919	925	12,300	231.25
2016-12-28	914	939	914	930	3,000	232.50
2016-12-27	930	949	900	927	14,700	231.75
2016-12-26	927	999	927	959	11,800	239.75
2016-12-22	919	919	860	910	15,600	227.50
2016-12-21	870	900	870	889	7,500	222.25
2016-12-20	889	900	876	900	8,800	225
2016-12-19	875	883	875	877	4,300	219.25
2016-12-16	850	860	848	860	3,100	215
2016-12-15	840	853	840	850	5,800	212.50
2016-12-14	848	850	840	840	5,400	210
2016-12-13	850	850	820	848	5,000	212
2016-12-12	834	850	830	841	2,800	210.25
2016-12-09	839	855	839	849	5,200	212.25
2016-12-08	843	854	842	854	2,300	213.50
2016-12-07	827	851	827	843	2,900	210.75
2016-12-06	827	840	808	828	2,400	207
2016-12-05	827	842	827	827	1,700	206.75
2016-12-02	835	860	827	827	1,800	206.75
2016-12-01	860	869	835	835	6,700	208.75
2016-11-30	852	871	852	867	6,500	216.75
2016-11-29	840	857	840	852	4,500	213
2016-11-28	850	850	801	840	9,200	210
2016-11-25	1,720	1,720	1,660	1,710	11,400	213.75
2016-11-24	1,717	1,738	1,692	1,738	4,000	217.25
2016-11-22	1,770	1,770	1,550	1,688	12,500	211
2016-11-21	1,779	1,779	1,750	1,770	4,100	221.25
2016-11-18	1,785	1,785	1,750	1,779	6,000	222.38
2016-11-17	1,799	1,799	1,730	1,760	3,400	220
2016-11-16	1,835	1,835	1,710	1,800	9,300	225
2016-11-15	1,750	1,795	1,710	1,795	9,000	224.38
2016-11-14	1,645	1,768	1,645	1,742	12,000	217.75
2016-11-11	1,654	1,654	1,598	1,643	6,800	205.38
2016-11-10	1,599	1,640	1,571	1,640	11,300	205
2016-11-09	1,600	1,610	1,518	1,550	6,500	193.75
2016-11-08	1,586	1,598	1,550	1,590	12,600	198.75
2016-11-07	1,500	1,606	1,480	1,588	21,900	198.50
2016-11-04	1,470	1,478	1,431	1,445	6,200	180.63
2016-11-02	1,411	1,465	1,411	1,455	8,700	181.88
2016-11-01	1,423	1,423	1,401	1,411	900	176.38
2016-10-31	1,390	1,435	1,390	1,423	4,900	177.88
2016-10-28	1,383	1,395	1,380	1,391	4,000	173.88
2016-10-27	1,408	1,408	1,381	1,398	2,600	174.75
2016-10-26	1,390	1,409	1,376	1,378	10,700	172.25
2016-10-25	1,281	1,521	1,251	1,372	138,200	171.50
2016-10-24	1,216	1,225	1,215	1,221	1,200	152.63
2016-10-21	1,220	1,229	1,209	1,221	4,500	152.63
2016-10-20	1,172	1,220	1,172	1,220	6,800	152.50
2016-10-19	1,166	1,174	1,160	1,173	3,800	146.63
2016-10-18	1,174	1,174	1,160	1,174	9,500	146.75
2016-10-17	1,174	1,174	1,160	1,166	1,700	145.75
2016-10-14	1,143	1,175	1,131	1,170	3,900	146.25
2016-10-13	1,145	1,149	1,135	1,143	4,000	142.88
2016-10-12	1,158	1,158	1,140	1,145	4,600	143.13
2016-10-11	1,170	1,177	1,144	1,158	15,900	144.75
2016-10-07	1,180	1,180	1,161	1,170	8,100	146.25
2016-10-06	1,220	1,220	1,172	1,190	13,100	148.75
2016-10-05	1,189	1,219	1,189	1,219	2,700	152.38
2016-10-04	1,208	1,208	1,167	1,169	8,000	146.13
2016-10-03	1,196	1,226	1,155	1,180	14,600	147.50
2016-09-30	1,156	1,190	1,155	1,166	4,300	145.75
2016-09-29	1,162	1,178	1,156	1,178	13,000	147.25
2016-09-28	1,188	1,188	1,160	1,160	9,400	145
2016-09-27	1,170	1,170	1,160	1,161	2,700	145.13
2016-09-26	1,167	1,178	1,144	1,178	8,400	147.25
2016-09-23	1,175	1,184	1,151	1,157	13,900	144.63
2016-09-21	1,170	1,179	1,140	1,160	13,300	145
2016-09-20	1,244	1,244	1,176	1,177	4,400	147.13
2016-09-16	1,222	1,233	1,200	1,232	1,600	154
2016-09-15	1,219	1,220	1,219	1,220	600	152.50
2016-09-14	1,210	1,279	1,210	1,279	2,400	159.88
2016-09-12	1,199	1,200	1,190	1,192	2,200	149
2016-09-09	1,203	1,205	1,193	1,200	2,800	150
2016-09-08	1,221	1,221	1,202	1,214	2,000	151.75
2016-09-07	1,251	1,251	1,251	1,251	100	156.38
2016-09-06	1,217	1,240	1,207	1,239	1,200	154.88
2016-09-05	1,233	1,263	1,233	1,240	900	155
2016-09-02	1,251	1,269	1,250	1,260	600	157.50
2016-09-01	1,208	1,257	1,200	1,257	4,500	157.13
2016-08-31	1,209	1,209	1,208	1,208	600	151
2016-08-30	1,201	1,210	1,201	1,210	400	151.25
2016-08-29	1,229	1,229	1,228	1,228	300	153.50
2016-08-26	1,200	1,214	1,200	1,206	2,200	150.75
2016-08-25	1,193	1,200	1,193	1,200	4,800	150
2016-08-24	1,149	1,185	1,149	1,185	2,900	148.13
2016-08-23	1,169	1,170	1,169	1,170	500	146.25
2016-08-22	1,124	1,170	1,117	1,170	3,100	146.25
2016-08-19	1,121	1,124	1,104	1,124	2,500	140.50
2016-08-18	1,124	1,124	1,124	1,124	200	140.50
2016-08-17	1,121	1,124	1,110	1,124	4,500	140.50
2016-08-16	1,120	1,124	1,111	1,121	3,900	140.13
2016-08-15	1,111	1,123	1,102	1,112	3,100	139
2016-08-12	1,100	1,111	1,092	1,111	5,000	138.88
2016-08-10	1,102	1,114	1,098	1,100	3,700	137.50
2016-08-09	1,100	1,130	1,084	1,102	5,200	137.75
2016-08-08	1,125	1,125	1,073	1,100	13,000	137.50
2016-08-05	1,090	1,090	1,086	1,087	1,500	135.88
2016-08-04	1,124	1,124	1,083	1,086	2,500	135.75
2016-08-03	1,080	1,080	1,073	1,073	1,700	134.13
2016-08-02	1,073	1,076	1,072	1,075	1,800	134.38
2016-08-01	1,070	1,073	1,064	1,072	700	134
2016-07-29	1,090	1,090	1,071	1,073	600	134.13
2016-07-28	1,100	1,100	1,100	1,100	2,100	137.50
2016-07-27	1,100	1,100	1,100	1,100	200	137.50
2016-07-26	1,090	1,113	1,090	1,090	3,300	136.25
2016-07-25	1,099	1,099	1,090	1,090	4,100	136.25
2016-07-22	1,094	1,094	1,093	1,093	1,000	136.63
2016-07-21	1,060	1,130	1,060	1,096	2,400	137
2016-07-20	1,030	1,090	1,020	1,090	4,900	136.25
2016-07-19	1,029	1,039	1,029	1,030	2,400	128.75
2016-07-15	1,060	1,060	1,030	1,030	7,600	128.75
2016-07-14	1,051	1,060	1,051	1,060	1,900	132.50
2016-07-13	1,083	1,083	1,052	1,062	2,500	132.75
2016-07-12	1,055	1,080	1,055	1,067	2,100	133.38
2016-07-11	1,055	1,060	1,040	1,055	1,900	131.88
2016-07-08	1,040	1,045	1,033	1,040	4,500	130
2016-07-07	1,031	1,059	1,023	1,059	4,900	132.38
2016-07-06	1,080	1,080	1,031	1,040	6,700	130
2016-07-05	1,056	1,085	1,056	1,085	200	135.63
2016-07-04	1,090	1,110	1,052	1,052	5,100	131.50
2016-07-01	1,086	1,090	1,072	1,090	5,000	136.25
2016-06-30	1,088	1,100	1,088	1,096	1,200	137
2016-06-29	1,139	1,140	1,066	1,066	14,900	133.25
2016-06-28	1,087	1,119	1,069	1,119	4,200	139.88
2016-06-27	1,126	1,140	1,097	1,110	5,500	138.75
2016-06-24	1,201	1,201	1,085	1,096	16,700	137
2016-06-23	1,197	1,197	1,163	1,193	2,100	149.13
2016-06-22	1,169	1,194	1,151	1,194	1,000	149.25
2016-06-21	1,165	1,170	1,146	1,149	1,400	143.63
2016-06-20	1,145	1,145	1,131	1,144	1,200	143
2016-06-17	1,130	1,134	1,114	1,115	1,300	139.38
2016-06-16	1,179	1,179	1,121	1,121	2,700	140.13
2016-06-15	1,140	1,176	1,140	1,165	6,700	145.63
2016-06-14	1,156	1,180	1,132	1,132	10,400	141.50
2016-06-13	1,225	1,227	1,165	1,175	9,800	146.88
2016-06-10	1,225	1,226	1,201	1,207	5,100	150.88
2016-06-09	1,259	1,259	1,204	1,220	12,300	152.50
2016-06-08	1,277	1,277	1,245	1,245	4,600	155.63
2016-06-07	1,270	1,274	1,256	1,256	4,100	157
2016-06-06	1,245	1,286	1,245	1,254	9,100	156.75
2016-06-03	1,315	1,315	1,245	1,245	13,900	155.63
2016-06-02	1,185	1,250	1,185	1,240	28,800	155
2016-06-01	1,171	1,187	1,168	1,178	11,900	147.25
2016-05-31	1,139	1,171	1,139	1,171	1,000	146.38
2016-05-30	1,127	1,163	1,127	1,138	3,600	142.25
2016-05-27	1,133	1,133	1,124	1,124	2,700	140.50
2016-05-26	1,148	1,150	1,113	1,124	5,300	140.50
2016-05-25	1,137	1,145	1,119	1,135	5,600	141.88
2016-05-24	1,139	1,139	1,099	1,107	5,000	138.38
2016-05-23	1,102	1,140	1,100	1,115	3,700	139.38
2016-05-20	1,100	1,100	1,095	1,099	6,400	137.38
2016-05-19	1,104	1,106	1,101	1,101	4,100	137.63
2016-05-18	1,101	1,106	1,101	1,106	1,200	138.25
2016-05-17	1,098	1,125	1,091	1,125	7,500	140.63
2016-05-16	1,079	1,097	1,066	1,082	6,200	135.25
2016-05-13	1,070	1,091	1,051	1,051	7,500	131.38
2016-05-12	1,075	1,091	1,074	1,081	4,700	135.13
2016-05-11	1,075	1,078	1,070	1,075	5,300	134.38
2016-05-10	1,059	1,084	1,059	1,061	10,600	132.63
2016-05-09	1,045	1,080	1,045	1,056	12,700	132
2016-05-06	1,030	1,036	1,012	1,026	1,500	128.25
2016-05-02	1,005	1,049	997	1,014	12,400	126.75
2016-04-28	1,010	1,020	1,001	1,001	4,300	125.13
2016-04-27	1,011	1,011	998	1,001	14,300	125.13
2016-04-26	1,050	1,059	1,010	1,012	16,500	126.50
2016-04-25	1,055	1,083	1,055	1,058	8,100	132.25
2016-04-22	1,059	1,072	1,055	1,055	6,700	131.88
2016-04-21	1,077	1,077	1,044	1,059	3,400	132.38
2016-04-20	1,067	1,067	1,052	1,052	1,800	131.50
2016-04-19	1,051	1,051	1,039	1,040	7,300	130
2016-04-18	1,085	1,090	1,041	1,047	9,000	130.88
2016-04-15	1,098	1,128	1,090	1,126	2,100	140.75
2016-04-14	1,056	1,100	1,046	1,100	8,200	137.50
2016-04-13	1,045	1,085	1,045	1,054	3,000	131.75
2016-04-12	1,073	1,073	1,027	1,040	6,200	130
2016-04-11	1,031	1,082	1,022	1,050	3,200	131.25
2016-04-08	1,020	1,026	1,013	1,020	10,300	127.50
2016-04-07	1,040	1,040	1,025	1,025	5,600	128.13
2016-04-06	1,063	1,063	1,015	1,046	5,100	130.75
2016-04-05	1,087	1,087	1,054	1,057	4,300	132.13
2016-04-04	1,078	1,110	1,078	1,087	4,400	135.88
2016-04-01	1,136	1,141	1,070	1,091	17,000	136.38
2016-03-31	1,150	1,163	1,131	1,135	12,700	141.88
2016-03-30	1,142	1,155	1,141	1,141	2,500	142.63
2016-03-29	1,163	1,169	1,144	1,145	8,800	143.13
2016-03-28	1,150	1,159	1,141	1,150	2,400	143.75
2016-03-25	1,150	1,155	1,148	1,148	10,000	143.50
2016-03-24	1,181	1,181	1,155	1,156	7,300	144.50
2016-03-23	1,177	1,178	1,165	1,165	3,400	145.63
2016-03-22	1,164	1,184	1,161	1,171	3,800	146.38
2016-03-18	1,160	1,196	1,151	1,161	6,400	145.13
2016-03-17	1,160	1,161	1,148	1,151	4,000	143.88
2016-03-16	1,187	1,187	1,150	1,151	8,300	143.88
2016-03-15	1,165	1,166	1,155	1,157	9,000	144.63
2016-03-14	1,171	1,195	1,145	1,163	9,200	145.38
2016-03-11	1,159	1,165	1,141	1,141	13,400	142.63
2016-03-10	1,155	1,156	1,145	1,145	8,400	143.13
2016-03-09	1,166	1,199	1,152	1,152	6,000	144
2016-03-08	1,165	1,166	1,155	1,155	5,200	144.38
2016-03-07	1,200	1,201	1,150	1,165	10,600	145.63
2016-03-04	1,205	1,210	1,174	1,194	8,000	149.25
2016-03-03	1,214	1,214	1,201	1,205	2,000	150.63
2016-03-02	1,232	1,248	1,218	1,229	2,300	153.63
2016-03-01	1,201	1,209	1,196	1,202	3,800	150.25
2016-02-29	1,200	1,243	1,200	1,201	4,500	150.13
2016-02-26	1,239	1,240	1,199	1,209	3,100	151.13
2016-02-25	1,209	1,210	1,185	1,189	7,600	148.63
2016-02-24	1,219	1,219	1,197	1,209	4,900	151.13
2016-02-23	1,250	1,251	1,214	1,219	1,800	152.38
2016-02-22	1,250	1,251	1,249	1,250	1,000	156.25
2016-02-19	1,261	1,262	1,236	1,236	1,100	154.50
2016-02-18	1,280	1,280	1,260	1,279	2,300	159.88
2016-02-17	1,260	1,260	1,260	1,260	100	157.50
2016-02-16	1,260	1,310	1,250	1,310	700	163.75
2016-02-15	1,224	1,260	1,224	1,260	300	157.50
2016-02-12	1,210	1,210	1,170	1,170	3,300	146.25
2016-02-10	1,260	1,260	1,225	1,225	3,700	153.13
2016-02-09	1,312	1,312	1,270	1,270	4,800	158.75
2016-02-08	1,345	1,350	1,330	1,350	5,300	168.75
2016-02-05	1,363	1,400	1,362	1,387	2,700	173.38
2016-02-03	1,380	1,385	1,365	1,385	2,200	173.13
2016-02-02	1,435	1,438	1,380	1,400	4,700	175
2016-02-01	1,463	1,463	1,403	1,430	3,800	178.75
2016-01-28	1,433	1,433	1,433	1,433	500	179.13
2016-01-27	1,536	1,536	1,463	1,463	1,200	182.88
2016-01-26	1,502	1,502	1,502	1,502	500	187.75
2016-01-25	1,510	1,510	1,472	1,472	2,200	184
2016-01-22	1,418	1,420	1,418	1,420	200	177.50
2016-01-21	1,400	1,400	1,400	1,400	900	175
2016-01-20	1,400	1,400	1,400	1,400	100	175
2016-01-19	1,400	1,400	1,390	1,400	500	175
2016-01-18	1,403	1,433	1,403	1,403	700	175.38
2016-01-15	1,410	1,420	1,410	1,420	300	177.50
2016-01-14	1,416	1,416	1,410	1,410	600	176.25
2016-01-13	1,450	1,450	1,450	1,450	100	181.25
2016-01-12	1,470	1,470	1,425	1,425	600	178.13
2016-01-08	1,473	1,474	1,473	1,474	300	184.25
2016-01-07	1,500	1,500	1,474	1,474	300	184.25
2016-01-06	1,498	1,498	1,498	1,498	200	187.25
2016-01-05	1,498	1,498	1,498	1,498	100	187.25

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 [2016年度]

3836 (株)アバントグループの時系列データ [2016年度]