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
2022-09-282,4902,5002,4172,42719,2002,427
2022-09-272,5292,5632,4872,48713,5002,487
2022-09-262,5442,5532,5042,50426,6002,504
2022-09-222,5582,5862,5402,57027,3002,570
2022-09-212,5962,6042,5622,56614,7002,566
2022-09-202,6342,6342,5832,58711,3002,587
2022-09-162,5902,6102,5712,60923,5002,609
2022-09-152,6332,6362,5872,60531,6002,605
2022-09-142,6382,6612,5732,63828,0002,638
2022-09-132,6642,6642,6292,63012,3002,630
2022-09-122,6292,6632,6242,6249,9002,624
2022-09-092,6222,6402,6122,6128,4002,612
2022-09-082,5922,6172,5922,6066,9002,606
2022-09-072,6122,6212,5542,57524,0002,575
2022-09-062,6622,6622,6132,61317,2002,613
2022-09-052,6072,6422,6022,62912,6002,629
2022-09-022,6702,6702,6002,60737,9002,607
2022-09-012,7052,7182,6552,65534,9002,655
2022-08-312,7302,7302,7022,71315,8002,713
2022-08-302,7572,7572,7012,72820,5002,728
2022-08-292,7642,7692,7202,74719,6002,747
2022-08-262,8402,8412,7892,78929,0002,789
2022-08-252,8212,8732,8212,8338,0002,833
2022-08-242,8212,8482,8122,83310,0002,833
2022-08-232,7942,8302,7912,81614,2002,816
2022-08-222,8022,8212,7922,8117,7002,811
2022-08-192,8122,8662,8122,85214,7002,852
2022-08-182,8052,8352,7762,82713,0002,827
2022-08-172,8112,8312,8002,83010,9002,830
2022-08-162,8302,8602,8022,80923,0002,809
2022-08-152,7802,8612,7722,83028,0002,830
2022-08-122,8162,8242,7012,75295,3002,752
2022-08-102,8592,8642,8112,82613,8002,826
2022-08-092,8822,8952,8402,84623,3002,846
2022-08-082,9492,9942,9352,97115,1002,971
2022-08-052,9552,9552,8832,90922,2002,909
2022-08-042,8762,9262,8732,90518,1002,905
2022-08-032,8022,8722,8022,85115,3002,851
2022-08-022,8332,8332,7982,7988,8002,798
2022-08-012,8392,8482,7882,84312,0002,843
2022-07-292,8512,8562,8182,8308,9002,830
2022-07-282,8702,8892,8242,83423,0002,834
2022-07-272,8102,8512,7902,85017,5002,850
2022-07-262,7512,8132,7362,79121,4002,791
2022-07-252,7842,8002,7492,75015,7002,750
2022-07-222,7902,8252,7842,81318,9002,813
2022-07-212,7512,7892,7402,76914,5002,769
2022-07-202,7582,8092,7302,78132,3002,781
2022-07-192,7502,7772,7032,71042,2002,710
2022-07-152,7212,7662,6842,75044,5002,750
2022-07-142,6172,6742,6172,67111,1002,671
2022-07-132,6702,6772,6152,62415,5002,624
2022-07-122,6602,6602,6082,63632,8002,636
2022-07-112,7012,7142,6702,67630,0002,676
2022-07-082,6752,7242,6612,69538,7002,695
2022-07-072,6732,6772,6282,66428,5002,664
2022-07-062,6052,6642,5882,63637,8002,636
2022-07-052,6102,6392,6002,61824,2002,618
2022-07-042,6362,6452,5862,60540,3002,605
2022-07-012,7512,7512,6302,63646,7002,636
2022-06-302,7852,8372,7382,74340,2002,743
2022-06-292,7782,8282,7782,80418,9002,804
2022-06-282,7862,8592,7862,84229,9002,842
2022-06-272,8282,8282,7352,78224,6002,782
2022-06-242,7082,7832,6892,73575,7002,735
2022-06-232,7202,7472,6742,71224,4002,712
2022-06-222,7982,8042,7212,72927,4002,729
2022-06-212,7402,8112,7282,80113,9002,801
2022-06-202,7742,7892,6612,72037,1002,720
2022-06-172,7992,8052,7562,77445,5002,774
2022-06-162,9092,9152,8602,87719,8002,877
2022-06-152,9122,9122,8342,85915,2002,859
2022-06-142,8672,9122,8342,91231,9002,912
2022-06-132,9902,9902,8942,91746,4002,917
2022-06-103,1053,1203,0253,03532,7003,035
2022-06-093,1153,1453,1103,14011,9003,140
2022-06-083,1153,2303,1003,15055,0003,150
2022-06-073,0303,0803,0253,06529,8003,065
2022-06-063,0053,0502,9763,02011,4003,020
2022-06-033,0903,0903,0153,01516,1003,015
2022-06-023,0903,0903,0603,06012,7003,060
2022-06-013,1003,1153,0203,05023,4003,050
2022-05-313,1003,1303,0703,10016,1003,100
2022-05-303,0903,1553,0753,13033,7003,130
2022-05-273,0203,0953,0203,06050,6003,060
2022-05-263,0153,0152,9602,98524,5002,985
2022-05-253,0053,0402,9503,01529,8003,015
2022-05-243,0103,0102,9592,97520,6002,975
2022-05-232,9653,0202,9352,98836,3002,988
2022-05-202,9212,9582,8962,91516,0002,915
2022-05-192,8953,0052,8712,92858,0002,928
2022-05-183,0303,0452,8852,94170,2002,941
2022-05-172,9493,0902,9303,035146,7003,035
2022-05-162,9422,9602,9032,92349,8002,923
2022-05-132,8782,9502,8782,92322,8002,923
2022-05-122,9012,9292,8622,89123,0002,891
2022-05-112,9082,9732,8862,96028,4002,960
2022-05-102,9102,9282,8412,90837,4002,908
2022-05-092,8202,9402,8172,88735,6002,887
2022-05-062,8502,8682,8182,83115,0002,831
2022-05-022,7802,8762,7792,85133,1002,851
2022-04-282,7942,8232,7732,81429,5002,814
2022-04-272,8212,8312,7562,79739,6002,797
2022-04-262,8742,9002,8452,85823,4002,858
2022-04-252,8602,8932,8242,85640,9002,856
2022-04-222,9302,9302,8842,89919,7002,899
2022-04-212,8792,9652,8792,93531,9002,935
2022-04-202,9642,9642,8652,87830,1002,878
2022-04-192,9102,9502,8862,92327,7002,923
2022-04-182,9302,9352,8512,89631,5002,896
2022-04-152,8552,9532,8552,89937,6002,899
2022-04-142,8742,9142,8572,86224,8002,862
2022-04-132,7992,8732,7992,85721,7002,857
2022-04-122,8182,8472,7952,82230,7002,822
2022-04-112,9322,9432,8402,84742,8002,847
2022-04-082,9813,0202,9503,00030,6003,000
2022-04-073,0603,0602,9352,94448,3002,944
2022-04-063,0603,1103,0403,07053,3003,070
2022-04-053,0253,0953,0253,09075,1003,090
2022-04-042,9693,0552,9353,02559,1003,025
2022-04-013,0703,0702,9273,000121,6003,000
2022-03-313,0203,1202,9813,110209,9003,110
2022-03-302,8372,8642,7732,79975,4002,799
2022-03-292,7852,8002,7472,78338,3002,783
2022-03-282,8042,8042,7412,78541,8002,785
2022-03-252,7802,8352,7642,79747,1002,797
2022-03-242,7482,7492,7112,74411,1002,744
2022-03-232,6822,7652,6692,76027,8002,760
2022-03-222,7212,7212,6632,66324,9002,663
2022-03-182,7252,7462,7002,72139,0002,721
2022-03-172,6982,7312,6772,68630,9002,686
2022-03-162,6722,6872,6372,68721,3002,687
2022-03-152,6382,6592,6022,62225,4002,622
2022-03-142,5332,6402,5332,60736,1002,607
2022-03-112,5722,6272,5342,55258,4002,552
2022-03-102,6002,6662,6002,62222,4002,622
2022-03-092,5152,5892,4742,54732,3002,547
2022-03-082,5432,5652,4972,51566,6002,515
2022-03-072,5952,6272,5342,55356,4002,553
2022-03-042,6972,6972,6182,62025,0002,620
2022-03-032,7062,7342,6702,67021,5002,670
2022-03-022,7062,7802,6892,70621,8002,706
2022-03-012,7872,8062,7332,78656,6002,786
2022-02-282,7592,7902,7282,76732,7002,767
2022-02-252,6282,7262,6262,71158,2002,711
2022-02-242,7352,7502,5752,60773,9002,607
2022-02-222,7122,7752,6952,75350,6002,753
2022-02-212,8242,8242,7302,75234,7002,752
2022-02-182,7692,8002,6922,80037,0002,800
2022-02-172,7962,7962,7462,78146,0002,781
2022-02-162,7052,7802,6722,78055,6002,780
2022-02-152,6862,7502,6542,67941,1002,679
2022-02-142,6712,7542,6712,73681,4002,736
2022-02-102,6072,6292,5702,60043,0002,600
2022-02-092,5522,6182,5482,60733,6002,607
2022-02-082,5212,5422,4972,50624,0002,506
2022-02-072,5652,6392,5202,52131,5002,521
2022-02-042,5572,5602,4922,52013,1002,520
2022-02-032,5602,6132,5482,55761,2002,557
2022-02-022,5512,5642,5072,56012,5002,560
2022-02-012,5502,6012,5012,50129,3002,501
2022-01-312,4552,5402,4552,52627,2002,526
2022-01-282,4392,4532,3702,42538,1002,425
2022-01-272,4722,5452,3802,38151,8002,381
2022-01-262,4132,4972,4132,47240,7002,472
2022-01-252,4112,4802,3692,38365,1002,383
2022-01-242,3762,4352,3502,41138,9002,411
2022-01-212,4122,4352,3882,42636,8002,426
2022-01-202,4132,4902,4122,46027,7002,460
2022-01-192,5312,5312,4062,41582,0002,415
2022-01-182,5412,6002,5322,53737,3002,537
2022-01-172,5332,5692,5332,54516,1002,545
2022-01-142,5622,5762,5122,53234,9002,532
2022-01-132,5902,6072,5822,59526,3002,595
2022-01-122,5302,5932,5302,57620,0002,576
2022-01-112,5432,5532,5202,52926,8002,529
2022-01-072,6282,6362,5412,54232,9002,542
2022-01-062,6212,6462,5832,60230,6002,602
2022-01-052,7282,7302,6612,67025,7002,670
2022-01-042,6402,7302,6402,70648,5002,706

分割・併合履歴 : [1991-07-26]1株→1.1株