6918 (株)アバールデータ の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 2,708 | 2,783 | 2,689 | 2,735 | 75,700 | 2,735 |
2022-06-23 | 2,720 | 2,747 | 2,674 | 2,712 | 24,400 | 2,712 |
2022-06-22 | 2,798 | 2,804 | 2,721 | 2,729 | 27,400 | 2,729 |
2022-06-21 | 2,740 | 2,811 | 2,728 | 2,801 | 13,900 | 2,801 |
2022-06-20 | 2,774 | 2,789 | 2,661 | 2,720 | 37,100 | 2,720 |
2022-06-17 | 2,799 | 2,805 | 2,756 | 2,774 | 45,500 | 2,774 |
2022-06-16 | 2,909 | 2,915 | 2,860 | 2,877 | 19,800 | 2,877 |
2022-06-15 | 2,912 | 2,912 | 2,834 | 2,859 | 15,200 | 2,859 |
2022-06-14 | 2,867 | 2,912 | 2,834 | 2,912 | 31,900 | 2,912 |
2022-06-13 | 2,990 | 2,990 | 2,894 | 2,917 | 46,400 | 2,917 |
2022-06-10 | 3,105 | 3,120 | 3,025 | 3,035 | 32,700 | 3,035 |
2022-06-09 | 3,115 | 3,145 | 3,110 | 3,140 | 11,900 | 3,140 |
2022-06-08 | 3,115 | 3,230 | 3,100 | 3,150 | 55,000 | 3,150 |
2022-06-07 | 3,030 | 3,080 | 3,025 | 3,065 | 29,800 | 3,065 |
2022-06-06 | 3,005 | 3,050 | 2,976 | 3,020 | 11,400 | 3,020 |
2022-06-03 | 3,090 | 3,090 | 3,015 | 3,015 | 16,100 | 3,015 |
2022-06-02 | 3,090 | 3,090 | 3,060 | 3,060 | 12,700 | 3,060 |
2022-06-01 | 3,100 | 3,115 | 3,020 | 3,050 | 23,400 | 3,050 |
2022-05-31 | 3,100 | 3,130 | 3,070 | 3,100 | 16,100 | 3,100 |
2022-05-30 | 3,090 | 3,155 | 3,075 | 3,130 | 33,700 | 3,130 |
2022-05-27 | 3,020 | 3,095 | 3,020 | 3,060 | 50,600 | 3,060 |
2022-05-26 | 3,015 | 3,015 | 2,960 | 2,985 | 24,500 | 2,985 |
2022-05-25 | 3,005 | 3,040 | 2,950 | 3,015 | 29,800 | 3,015 |
2022-05-24 | 3,010 | 3,010 | 2,959 | 2,975 | 20,600 | 2,975 |
2022-05-23 | 2,965 | 3,020 | 2,935 | 2,988 | 36,300 | 2,988 |
2022-05-20 | 2,921 | 2,958 | 2,896 | 2,915 | 16,000 | 2,915 |
2022-05-19 | 2,895 | 3,005 | 2,871 | 2,928 | 58,000 | 2,928 |
2022-05-18 | 3,030 | 3,045 | 2,885 | 2,941 | 70,200 | 2,941 |
2022-05-17 | 2,949 | 3,090 | 2,930 | 3,035 | 146,700 | 3,035 |
2022-05-16 | 2,942 | 2,960 | 2,903 | 2,923 | 49,800 | 2,923 |
2022-05-13 | 2,878 | 2,950 | 2,878 | 2,923 | 22,800 | 2,923 |
2022-05-12 | 2,901 | 2,929 | 2,862 | 2,891 | 23,000 | 2,891 |
2022-05-11 | 2,908 | 2,973 | 2,886 | 2,960 | 28,400 | 2,960 |
2022-05-10 | 2,910 | 2,928 | 2,841 | 2,908 | 37,400 | 2,908 |
2022-05-09 | 2,820 | 2,940 | 2,817 | 2,887 | 35,600 | 2,887 |
2022-05-06 | 2,850 | 2,868 | 2,818 | 2,831 | 15,000 | 2,831 |
2022-05-02 | 2,780 | 2,876 | 2,779 | 2,851 | 33,100 | 2,851 |
2022-04-28 | 2,794 | 2,823 | 2,773 | 2,814 | 29,500 | 2,814 |
2022-04-27 | 2,821 | 2,831 | 2,756 | 2,797 | 39,600 | 2,797 |
2022-04-26 | 2,874 | 2,900 | 2,845 | 2,858 | 23,400 | 2,858 |
2022-04-25 | 2,860 | 2,893 | 2,824 | 2,856 | 40,900 | 2,856 |
2022-04-22 | 2,930 | 2,930 | 2,884 | 2,899 | 19,700 | 2,899 |
2022-04-21 | 2,879 | 2,965 | 2,879 | 2,935 | 31,900 | 2,935 |
2022-04-20 | 2,964 | 2,964 | 2,865 | 2,878 | 30,100 | 2,878 |
2022-04-19 | 2,910 | 2,950 | 2,886 | 2,923 | 27,700 | 2,923 |
2022-04-18 | 2,930 | 2,935 | 2,851 | 2,896 | 31,500 | 2,896 |
2022-04-15 | 2,855 | 2,953 | 2,855 | 2,899 | 37,600 | 2,899 |
2022-04-14 | 2,874 | 2,914 | 2,857 | 2,862 | 24,800 | 2,862 |
2022-04-13 | 2,799 | 2,873 | 2,799 | 2,857 | 21,700 | 2,857 |
2022-04-12 | 2,818 | 2,847 | 2,795 | 2,822 | 30,700 | 2,822 |
2022-04-11 | 2,932 | 2,943 | 2,840 | 2,847 | 42,800 | 2,847 |
2022-04-08 | 2,981 | 3,020 | 2,950 | 3,000 | 30,600 | 3,000 |
2022-04-07 | 3,060 | 3,060 | 2,935 | 2,944 | 48,300 | 2,944 |
2022-04-06 | 3,060 | 3,110 | 3,040 | 3,070 | 53,300 | 3,070 |
2022-04-05 | 3,025 | 3,095 | 3,025 | 3,090 | 75,100 | 3,090 |
2022-04-04 | 2,969 | 3,055 | 2,935 | 3,025 | 59,100 | 3,025 |
2022-04-01 | 3,070 | 3,070 | 2,927 | 3,000 | 121,600 | 3,000 |
2022-03-31 | 3,020 | 3,120 | 2,981 | 3,110 | 209,900 | 3,110 |
2022-03-30 | 2,837 | 2,864 | 2,773 | 2,799 | 75,400 | 2,799 |
2022-03-29 | 2,785 | 2,800 | 2,747 | 2,783 | 38,300 | 2,783 |
2022-03-28 | 2,804 | 2,804 | 2,741 | 2,785 | 41,800 | 2,785 |
2022-03-25 | 2,780 | 2,835 | 2,764 | 2,797 | 47,100 | 2,797 |
2022-03-24 | 2,748 | 2,749 | 2,711 | 2,744 | 11,100 | 2,744 |
2022-03-23 | 2,682 | 2,765 | 2,669 | 2,760 | 27,800 | 2,760 |
2022-03-22 | 2,721 | 2,721 | 2,663 | 2,663 | 24,900 | 2,663 |
2022-03-18 | 2,725 | 2,746 | 2,700 | 2,721 | 39,000 | 2,721 |
2022-03-17 | 2,698 | 2,731 | 2,677 | 2,686 | 30,900 | 2,686 |
2022-03-16 | 2,672 | 2,687 | 2,637 | 2,687 | 21,300 | 2,687 |
2022-03-15 | 2,638 | 2,659 | 2,602 | 2,622 | 25,400 | 2,622 |
2022-03-14 | 2,533 | 2,640 | 2,533 | 2,607 | 36,100 | 2,607 |
2022-03-11 | 2,572 | 2,627 | 2,534 | 2,552 | 58,400 | 2,552 |
2022-03-10 | 2,600 | 2,666 | 2,600 | 2,622 | 22,400 | 2,622 |
2022-03-09 | 2,515 | 2,589 | 2,474 | 2,547 | 32,300 | 2,547 |
2022-03-08 | 2,543 | 2,565 | 2,497 | 2,515 | 66,600 | 2,515 |
2022-03-07 | 2,595 | 2,627 | 2,534 | 2,553 | 56,400 | 2,553 |
2022-03-04 | 2,697 | 2,697 | 2,618 | 2,620 | 25,000 | 2,620 |
2022-03-03 | 2,706 | 2,734 | 2,670 | 2,670 | 21,500 | 2,670 |
2022-03-02 | 2,706 | 2,780 | 2,689 | 2,706 | 21,800 | 2,706 |
2022-03-01 | 2,787 | 2,806 | 2,733 | 2,786 | 56,600 | 2,786 |
2022-02-28 | 2,759 | 2,790 | 2,728 | 2,767 | 32,700 | 2,767 |
2022-02-25 | 2,628 | 2,726 | 2,626 | 2,711 | 58,200 | 2,711 |
2022-02-24 | 2,735 | 2,750 | 2,575 | 2,607 | 73,900 | 2,607 |
2022-02-22 | 2,712 | 2,775 | 2,695 | 2,753 | 50,600 | 2,753 |
2022-02-21 | 2,824 | 2,824 | 2,730 | 2,752 | 34,700 | 2,752 |
2022-02-18 | 2,769 | 2,800 | 2,692 | 2,800 | 37,000 | 2,800 |
2022-02-17 | 2,796 | 2,796 | 2,746 | 2,781 | 46,000 | 2,781 |
2022-02-16 | 2,705 | 2,780 | 2,672 | 2,780 | 55,600 | 2,780 |
2022-02-15 | 2,686 | 2,750 | 2,654 | 2,679 | 41,100 | 2,679 |
2022-02-14 | 2,671 | 2,754 | 2,671 | 2,736 | 81,400 | 2,736 |
2022-02-10 | 2,607 | 2,629 | 2,570 | 2,600 | 43,000 | 2,600 |
2022-02-09 | 2,552 | 2,618 | 2,548 | 2,607 | 33,600 | 2,607 |
2022-02-08 | 2,521 | 2,542 | 2,497 | 2,506 | 24,000 | 2,506 |
2022-02-07 | 2,565 | 2,639 | 2,520 | 2,521 | 31,500 | 2,521 |
2022-02-04 | 2,557 | 2,560 | 2,492 | 2,520 | 13,100 | 2,520 |
2022-02-03 | 2,560 | 2,613 | 2,548 | 2,557 | 61,200 | 2,557 |
2022-02-02 | 2,551 | 2,564 | 2,507 | 2,560 | 12,500 | 2,560 |
2022-02-01 | 2,550 | 2,601 | 2,501 | 2,501 | 29,300 | 2,501 |
2022-01-31 | 2,455 | 2,540 | 2,455 | 2,526 | 27,200 | 2,526 |
2022-01-28 | 2,439 | 2,453 | 2,370 | 2,425 | 38,100 | 2,425 |
2022-01-27 | 2,472 | 2,545 | 2,380 | 2,381 | 51,800 | 2,381 |
2022-01-26 | 2,413 | 2,497 | 2,413 | 2,472 | 40,700 | 2,472 |
2022-01-25 | 2,411 | 2,480 | 2,369 | 2,383 | 65,100 | 2,383 |
2022-01-24 | 2,376 | 2,435 | 2,350 | 2,411 | 38,900 | 2,411 |
2022-01-21 | 2,412 | 2,435 | 2,388 | 2,426 | 36,800 | 2,426 |
2022-01-20 | 2,413 | 2,490 | 2,412 | 2,460 | 27,700 | 2,460 |
2022-01-19 | 2,531 | 2,531 | 2,406 | 2,415 | 82,000 | 2,415 |
2022-01-18 | 2,541 | 2,600 | 2,532 | 2,537 | 37,300 | 2,537 |
2022-01-17 | 2,533 | 2,569 | 2,533 | 2,545 | 16,100 | 2,545 |
2022-01-14 | 2,562 | 2,576 | 2,512 | 2,532 | 34,900 | 2,532 |
2022-01-13 | 2,590 | 2,607 | 2,582 | 2,595 | 26,300 | 2,595 |
2022-01-12 | 2,530 | 2,593 | 2,530 | 2,576 | 20,000 | 2,576 |
2022-01-11 | 2,543 | 2,553 | 2,520 | 2,529 | 26,800 | 2,529 |
2022-01-07 | 2,628 | 2,636 | 2,541 | 2,542 | 32,900 | 2,542 |
2022-01-06 | 2,621 | 2,646 | 2,583 | 2,602 | 30,600 | 2,602 |
2022-01-05 | 2,728 | 2,730 | 2,661 | 2,670 | 25,700 | 2,670 |
2022-01-04 | 2,640 | 2,730 | 2,640 | 2,706 | 48,500 | 2,706 |
分割・併合履歴 : [1991-07-26]1株→1.1株