6918 (株)アバールデータ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5,500 | 5,530 | 5,260 | 5,330 | 76,800 | 5,330 |
| 2024-04-18 | 5,450 | 5,630 | 5,400 | 5,600 | 47,700 | 5,600 |
| 2024-04-17 | 5,360 | 5,670 | 5,350 | 5,540 | 93,900 | 5,540 |
| 2024-04-16 | 5,350 | 5,360 | 5,260 | 5,260 | 38,300 | 5,260 |
| 2024-04-15 | 5,450 | 5,490 | 5,410 | 5,410 | 30,400 | 5,410 |
| 2024-04-12 | 5,570 | 5,600 | 5,460 | 5,490 | 39,900 | 5,490 |
| 2024-04-11 | 5,530 | 5,550 | 5,470 | 5,540 | 30,300 | 5,540 |
| 2024-04-10 | 5,440 | 5,590 | 5,430 | 5,560 | 52,400 | 5,560 |
| 2024-04-09 | 5,320 | 5,520 | 5,320 | 5,470 | 58,700 | 5,470 |
| 2024-04-08 | 5,360 | 5,400 | 5,260 | 5,320 | 46,300 | 5,320 |
| 2024-04-05 | 5,200 | 5,370 | 5,190 | 5,310 | 112,600 | 5,310 |
| 2024-04-04 | 5,580 | 5,590 | 5,390 | 5,390 | 51,700 | 5,390 |
| 2024-04-03 | 5,480 | 5,550 | 5,410 | 5,490 | 83,100 | 5,490 |
| 2024-04-02 | 5,780 | 5,830 | 5,580 | 5,580 | 92,100 | 5,580 |
| 2024-04-01 | 6,130 | 6,130 | 5,760 | 5,760 | 163,600 | 5,760 |
| 2024-03-29 | 6,410 | 6,430 | 6,190 | 6,200 | 79,900 | 6,200 |
| 2024-03-28 | 6,280 | 6,490 | 6,260 | 6,380 | 66,400 | 6,380 |
| 2024-03-27 | 6,700 | 6,750 | 6,630 | 6,630 | 90,200 | 6,630 |
| 2024-03-26 | 6,620 | 6,680 | 6,590 | 6,670 | 49,700 | 6,670 |
| 2024-03-25 | 6,680 | 6,700 | 6,610 | 6,610 | 60,200 | 6,610 |
| 2024-03-22 | 6,740 | 6,740 | 6,620 | 6,660 | 47,400 | 6,660 |
| 2024-03-21 | 6,700 | 6,710 | 6,600 | 6,680 | 63,500 | 6,680 |
| 2024-03-19 | 6,650 | 6,690 | 6,570 | 6,610 | 70,800 | 6,610 |
| 2024-03-18 | 6,600 | 6,690 | 6,580 | 6,650 | 64,800 | 6,650 |
| 2024-03-15 | 6,720 | 6,740 | 6,620 | 6,620 | 79,500 | 6,620 |
| 2024-03-14 | 6,850 | 6,880 | 6,700 | 6,790 | 64,500 | 6,790 |
| 2024-03-13 | 7,190 | 7,190 | 6,800 | 6,850 | 76,800 | 6,850 |
| 2024-03-12 | 6,800 | 7,040 | 6,770 | 6,950 | 71,300 | 6,950 |
| 2024-03-11 | 7,090 | 7,160 | 6,860 | 6,910 | 141,900 | 6,910 |
| 2024-03-08 | 7,410 | 7,610 | 7,350 | 7,390 | 89,500 | 7,390 |
| 2024-03-07 | 7,460 | 7,850 | 7,400 | 7,450 | 284,100 | 7,450 |
| 2024-03-06 | 7,020 | 7,410 | 6,990 | 7,380 | 116,700 | 7,380 |
| 2024-03-05 | 7,070 | 7,170 | 6,860 | 7,140 | 85,900 | 7,140 |
| 2024-03-04 | 6,900 | 7,230 | 6,900 | 7,040 | 218,900 | 7,040 |
| 2024-03-01 | 6,650 | 6,760 | 6,590 | 6,710 | 90,900 | 6,710 |
| 2024-02-29 | 6,480 | 6,660 | 6,400 | 6,650 | 71,600 | 6,650 |
| 2024-02-28 | 6,480 | 6,610 | 6,450 | 6,520 | 64,800 | 6,520 |
| 2024-02-27 | 6,680 | 6,680 | 6,530 | 6,550 | 80,700 | 6,550 |
| 2024-02-26 | 6,880 | 6,890 | 6,630 | 6,640 | 127,300 | 6,640 |
| 2024-02-22 | 6,880 | 6,880 | 6,640 | 6,750 | 99,200 | 6,750 |
| 2024-02-21 | 6,630 | 6,660 | 6,520 | 6,610 | 71,200 | 6,610 |
| 2024-02-20 | 6,600 | 6,950 | 6,600 | 6,700 | 148,100 | 6,700 |
| 2024-02-19 | 6,360 | 6,640 | 6,360 | 6,540 | 196,100 | 6,540 |
| 2024-02-16 | 6,230 | 6,360 | 6,130 | 6,170 | 164,700 | 6,170 |
| 2024-02-15 | 6,480 | 6,500 | 6,310 | 6,310 | 94,400 | 6,310 |
| 2024-02-14 | 6,660 | 6,760 | 6,300 | 6,380 | 270,100 | 6,380 |
| 2024-02-13 | 7,210 | 7,240 | 7,010 | 7,160 | 96,900 | 7,160 |
| 2024-02-09 | 7,180 | 7,220 | 7,030 | 7,040 | 63,200 | 7,040 |
| 2024-02-08 | 7,010 | 7,170 | 6,970 | 7,120 | 68,200 | 7,120 |
| 2024-02-07 | 7,070 | 7,090 | 6,930 | 6,980 | 75,400 | 6,980 |
| 2024-02-06 | 7,040 | 7,180 | 7,020 | 7,150 | 52,800 | 7,150 |
| 2024-02-05 | 7,120 | 7,170 | 6,940 | 7,000 | 73,600 | 7,000 |
| 2024-02-02 | 7,060 | 7,110 | 6,980 | 7,050 | 49,300 | 7,050 |
| 2024-02-01 | 7,160 | 7,200 | 7,010 | 7,010 | 59,200 | 7,010 |
| 2024-01-31 | 7,100 | 7,200 | 7,040 | 7,160 | 57,900 | 7,160 |
| 2024-01-30 | 7,200 | 7,200 | 7,120 | 7,160 | 51,800 | 7,160 |
| 2024-01-29 | 7,200 | 7,270 | 7,150 | 7,170 | 57,700 | 7,170 |
| 2024-01-26 | 7,370 | 7,410 | 7,200 | 7,210 | 94,400 | 7,210 |
| 2024-01-25 | 7,500 | 7,500 | 7,310 | 7,410 | 102,800 | 7,410 |
| 2024-01-24 | 7,560 | 7,610 | 7,450 | 7,500 | 74,900 | 7,500 |
| 2024-01-23 | 7,840 | 7,840 | 7,520 | 7,550 | 137,900 | 7,550 |
| 2024-01-22 | 7,700 | 7,880 | 7,650 | 7,730 | 159,600 | 7,730 |
| 2024-01-19 | 7,400 | 7,580 | 7,320 | 7,530 | 90,800 | 7,530 |
| 2024-01-18 | 7,270 | 7,370 | 7,230 | 7,290 | 45,900 | 7,290 |
| 2024-01-17 | 7,340 | 7,550 | 7,290 | 7,290 | 99,600 | 7,290 |
| 2024-01-16 | 7,440 | 7,440 | 7,250 | 7,280 | 75,300 | 7,280 |
| 2024-01-15 | 7,140 | 7,460 | 7,080 | 7,450 | 117,600 | 7,450 |
| 2024-01-12 | 7,250 | 7,340 | 7,130 | 7,150 | 92,100 | 7,150 |
| 2024-01-11 | 7,380 | 7,400 | 7,160 | 7,250 | 143,200 | 7,250 |
| 2024-01-10 | 6,950 | 7,370 | 6,940 | 7,320 | 189,900 | 7,320 |
| 2024-01-09 | 6,720 | 6,950 | 6,700 | 6,790 | 83,900 | 6,790 |
| 2024-01-05 | 6,740 | 6,740 | 6,610 | 6,620 | 32,400 | 6,620 |
| 2024-01-04 | 6,600 | 6,730 | 6,510 | 6,730 | 58,700 | 6,730 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
