6918 (株)アバールデータ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-08-03 | 3,655 | 3,735 | 3,655 | 3,720 | 11,500 | 3,720 |
| 2021-08-02 | 3,715 | 3,760 | 3,670 | 3,715 | 16,900 | 3,715 |
| 2021-07-30 | 3,770 | 3,770 | 3,690 | 3,715 | 12,700 | 3,715 |
| 2021-07-29 | 3,690 | 3,770 | 3,680 | 3,770 | 9,000 | 3,770 |
| 2021-07-28 | 3,780 | 3,795 | 3,660 | 3,680 | 29,600 | 3,680 |
| 2021-07-27 | 3,830 | 3,845 | 3,785 | 3,800 | 16,200 | 3,800 |
| 2021-07-26 | 3,815 | 3,870 | 3,805 | 3,865 | 15,400 | 3,865 |
| 2021-07-21 | 3,880 | 3,880 | 3,755 | 3,795 | 22,300 | 3,795 |
| 2021-07-20 | 3,740 | 3,835 | 3,735 | 3,750 | 27,000 | 3,750 |
| 2021-07-19 | 3,765 | 3,845 | 3,750 | 3,830 | 36,500 | 3,830 |
| 2021-07-16 | 3,785 | 3,850 | 3,765 | 3,820 | 13,000 | 3,820 |
| 2021-07-15 | 3,960 | 3,960 | 3,840 | 3,840 | 17,900 | 3,840 |
| 2021-07-14 | 4,000 | 4,000 | 3,910 | 3,950 | 16,000 | 3,950 |
| 2021-07-13 | 4,000 | 4,075 | 3,955 | 3,960 | 50,800 | 3,960 |
| 2021-07-12 | 3,985 | 4,000 | 3,950 | 3,965 | 23,800 | 3,965 |
| 2021-07-09 | 3,845 | 3,950 | 3,785 | 3,935 | 50,700 | 3,935 |
| 2021-07-08 | 3,860 | 3,920 | 3,860 | 3,870 | 32,500 | 3,870 |
| 2021-07-07 | 3,925 | 3,940 | 3,875 | 3,895 | 19,300 | 3,895 |
| 2021-07-06 | 3,860 | 3,955 | 3,860 | 3,930 | 15,000 | 3,930 |
| 2021-07-05 | 3,850 | 3,905 | 3,850 | 3,860 | 22,800 | 3,860 |
| 2021-07-02 | 3,855 | 3,885 | 3,775 | 3,865 | 46,400 | 3,865 |
| 2021-07-01 | 3,975 | 3,975 | 3,855 | 3,865 | 49,700 | 3,865 |
| 2021-06-30 | 3,985 | 4,010 | 3,925 | 3,930 | 26,300 | 3,930 |
| 2021-06-29 | 4,015 | 4,100 | 3,925 | 3,955 | 55,200 | 3,955 |
| 2021-06-28 | 3,985 | 4,010 | 3,940 | 3,955 | 45,800 | 3,955 |
| 2021-06-25 | 3,985 | 3,990 | 3,915 | 3,940 | 32,100 | 3,940 |
| 2021-06-24 | 3,905 | 3,960 | 3,865 | 3,900 | 43,500 | 3,900 |
| 2021-06-23 | 3,880 | 3,980 | 3,855 | 3,940 | 62,300 | 3,940 |
| 2021-06-22 | 3,720 | 3,850 | 3,710 | 3,830 | 48,900 | 3,830 |
| 2021-06-21 | 3,655 | 3,740 | 3,630 | 3,675 | 53,800 | 3,675 |
| 2021-06-18 | 3,845 | 3,900 | 3,750 | 3,780 | 35,900 | 3,780 |
| 2021-06-17 | 3,900 | 3,905 | 3,760 | 3,825 | 50,000 | 3,825 |
| 2021-06-16 | 3,835 | 3,915 | 3,810 | 3,870 | 44,200 | 3,870 |
| 2021-06-15 | 3,790 | 3,895 | 3,735 | 3,865 | 56,700 | 3,865 |
| 2021-06-14 | 3,750 | 3,755 | 3,675 | 3,720 | 21,700 | 3,720 |
| 2021-06-11 | 3,750 | 3,790 | 3,640 | 3,690 | 40,500 | 3,690 |
| 2021-06-10 | 3,595 | 3,715 | 3,575 | 3,705 | 57,100 | 3,705 |
| 2021-06-09 | 3,700 | 3,700 | 3,585 | 3,615 | 35,300 | 3,615 |
| 2021-06-08 | 3,725 | 3,800 | 3,645 | 3,645 | 72,100 | 3,645 |
| 2021-06-07 | 3,655 | 3,745 | 3,630 | 3,665 | 49,300 | 3,665 |
| 2021-06-04 | 3,500 | 3,605 | 3,495 | 3,555 | 45,800 | 3,555 |
| 2021-06-03 | 3,430 | 3,540 | 3,430 | 3,510 | 39,900 | 3,510 |
| 2021-06-02 | 3,460 | 3,480 | 3,400 | 3,400 | 20,500 | 3,400 |
| 2021-06-01 | 3,480 | 3,490 | 3,420 | 3,450 | 29,800 | 3,450 |
| 2021-05-31 | 3,450 | 3,530 | 3,445 | 3,460 | 31,200 | 3,460 |
| 2021-05-28 | 3,445 | 3,455 | 3,395 | 3,415 | 26,200 | 3,415 |
| 2021-05-27 | 3,385 | 3,450 | 3,350 | 3,400 | 34,500 | 3,400 |
| 2021-05-26 | 3,435 | 3,480 | 3,390 | 3,400 | 24,100 | 3,400 |
| 2021-05-25 | 3,500 | 3,525 | 3,435 | 3,435 | 26,500 | 3,435 |
| 2021-05-24 | 3,430 | 3,510 | 3,430 | 3,455 | 42,400 | 3,455 |
| 2021-05-21 | 3,515 | 3,545 | 3,385 | 3,385 | 64,300 | 3,385 |
| 2021-05-20 | 3,290 | 3,445 | 3,290 | 3,380 | 43,700 | 3,380 |
| 2021-05-19 | 3,190 | 3,300 | 3,175 | 3,260 | 61,200 | 3,260 |
| 2021-05-18 | 3,165 | 3,250 | 3,125 | 3,220 | 115,300 | 3,220 |
| 2021-05-17 | 3,500 | 3,500 | 3,180 | 3,235 | 112,100 | 3,235 |
| 2021-05-14 | 3,490 | 3,530 | 3,425 | 3,525 | 70,700 | 3,525 |
| 2021-05-13 | 3,485 | 3,490 | 3,410 | 3,410 | 44,800 | 3,410 |
| 2021-05-12 | 3,665 | 3,740 | 3,515 | 3,550 | 50,000 | 3,550 |
| 2021-05-11 | 3,800 | 3,805 | 3,720 | 3,720 | 28,700 | 3,720 |
| 2021-05-10 | 3,870 | 3,905 | 3,810 | 3,830 | 30,900 | 3,830 |
| 2021-05-07 | 3,900 | 3,920 | 3,855 | 3,870 | 38,600 | 3,870 |
| 2021-05-06 | 3,915 | 3,925 | 3,870 | 3,900 | 21,800 | 3,900 |
| 2021-04-30 | 4,055 | 4,070 | 3,955 | 3,965 | 34,600 | 3,965 |
| 2021-04-28 | 4,020 | 4,035 | 3,980 | 4,035 | 30,200 | 4,035 |
| 2021-04-27 | 4,130 | 4,135 | 4,045 | 4,050 | 23,600 | 4,050 |
| 2021-04-26 | 4,105 | 4,220 | 4,105 | 4,120 | 28,200 | 4,120 |
| 2021-04-23 | 4,150 | 4,170 | 4,095 | 4,110 | 17,100 | 4,110 |
| 2021-04-22 | 4,090 | 4,255 | 4,070 | 4,220 | 40,900 | 4,220 |
| 2021-04-21 | 4,125 | 4,155 | 4,040 | 4,055 | 36,200 | 4,055 |
| 2021-04-20 | 4,235 | 4,300 | 4,200 | 4,230 | 28,500 | 4,230 |
| 2021-04-19 | 4,205 | 4,370 | 4,200 | 4,290 | 33,500 | 4,290 |
| 2021-04-16 | 4,125 | 4,275 | 4,125 | 4,240 | 36,700 | 4,240 |
| 2021-04-15 | 4,165 | 4,205 | 4,105 | 4,190 | 25,400 | 4,190 |
| 2021-04-14 | 4,230 | 4,275 | 4,165 | 4,190 | 38,500 | 4,190 |
| 2021-04-13 | 4,125 | 4,250 | 4,060 | 4,215 | 64,900 | 4,215 |
| 2021-04-12 | 4,355 | 4,380 | 4,120 | 4,145 | 78,300 | 4,145 |
| 2021-04-09 | 4,460 | 4,520 | 4,360 | 4,395 | 69,800 | 4,395 |
| 2021-04-08 | 4,400 | 4,445 | 4,320 | 4,415 | 66,000 | 4,415 |
| 2021-04-07 | 4,295 | 4,460 | 4,250 | 4,400 | 83,700 | 4,400 |
| 2021-04-06 | 4,350 | 4,380 | 4,185 | 4,245 | 84,600 | 4,245 |
| 2021-04-05 | 4,225 | 4,395 | 4,210 | 4,380 | 159,300 | 4,380 |
| 2021-04-02 | 4,180 | 4,320 | 4,125 | 4,180 | 152,200 | 4,180 |
| 2021-04-01 | 3,950 | 4,120 | 3,915 | 4,090 | 117,500 | 4,090 |
| 2021-03-31 | 3,920 | 3,950 | 3,860 | 3,895 | 39,200 | 3,895 |
| 2021-03-30 | 3,740 | 3,885 | 3,725 | 3,850 | 50,100 | 3,850 |
| 2021-03-29 | 3,750 | 3,775 | 3,700 | 3,720 | 38,400 | 3,720 |
| 2021-03-26 | 3,645 | 3,700 | 3,610 | 3,700 | 19,400 | 3,700 |
| 2021-03-25 | 3,620 | 3,630 | 3,520 | 3,620 | 26,700 | 3,620 |
| 2021-03-24 | 3,605 | 3,680 | 3,585 | 3,635 | 35,500 | 3,635 |
| 2021-03-23 | 3,690 | 3,750 | 3,610 | 3,625 | 30,700 | 3,625 |
| 2021-03-22 | 3,750 | 3,770 | 3,665 | 3,665 | 31,000 | 3,665 |
| 2021-03-19 | 3,680 | 3,780 | 3,660 | 3,750 | 30,800 | 3,750 |
| 2021-03-18 | 3,640 | 3,750 | 3,640 | 3,750 | 39,400 | 3,750 |
| 2021-03-17 | 3,585 | 3,685 | 3,550 | 3,605 | 37,800 | 3,605 |
| 2021-03-16 | 3,560 | 3,620 | 3,550 | 3,595 | 32,600 | 3,595 |
| 2021-03-15 | 3,595 | 3,595 | 3,515 | 3,560 | 23,900 | 3,560 |
| 2021-03-12 | 3,585 | 3,625 | 3,535 | 3,585 | 42,700 | 3,585 |
| 2021-03-11 | 3,490 | 3,585 | 3,350 | 3,515 | 83,300 | 3,515 |
| 2021-03-10 | 3,390 | 3,515 | 3,390 | 3,430 | 51,300 | 3,430 |
| 2021-03-09 | 3,365 | 3,385 | 3,240 | 3,330 | 46,300 | 3,330 |
| 2021-03-08 | 3,515 | 3,515 | 3,360 | 3,385 | 33,200 | 3,385 |
| 2021-03-05 | 3,400 | 3,430 | 3,300 | 3,430 | 39,100 | 3,430 |
| 2021-03-04 | 3,470 | 3,545 | 3,410 | 3,440 | 51,200 | 3,440 |
| 2021-03-03 | 3,555 | 3,555 | 3,410 | 3,510 | 58,500 | 3,510 |
| 2021-03-02 | 3,650 | 3,725 | 3,570 | 3,575 | 26,100 | 3,575 |
| 2021-03-01 | 3,695 | 3,695 | 3,600 | 3,625 | 19,000 | 3,625 |
| 2021-02-26 | 3,555 | 3,655 | 3,505 | 3,575 | 37,400 | 3,575 |
| 2021-02-25 | 3,680 | 3,700 | 3,605 | 3,665 | 32,400 | 3,665 |
| 2021-02-24 | 3,895 | 3,910 | 3,610 | 3,610 | 65,800 | 3,610 |
| 2021-02-22 | 3,755 | 3,860 | 3,715 | 3,855 | 60,800 | 3,855 |
| 2021-02-19 | 3,565 | 3,665 | 3,470 | 3,655 | 45,200 | 3,655 |
| 2021-02-18 | 3,795 | 3,795 | 3,560 | 3,570 | 75,500 | 3,570 |
| 2021-02-17 | 3,810 | 3,810 | 3,740 | 3,795 | 32,100 | 3,795 |
| 2021-02-16 | 3,875 | 3,900 | 3,795 | 3,810 | 41,500 | 3,810 |
| 2021-02-15 | 3,860 | 3,890 | 3,785 | 3,825 | 35,500 | 3,825 |
| 2021-02-12 | 3,810 | 3,890 | 3,725 | 3,840 | 65,600 | 3,840 |
| 2021-02-10 | 3,925 | 3,930 | 3,830 | 3,865 | 39,300 | 3,865 |
| 2021-02-09 | 3,875 | 3,920 | 3,780 | 3,910 | 41,200 | 3,910 |
| 2021-02-08 | 3,845 | 3,880 | 3,715 | 3,860 | 48,700 | 3,860 |
| 2021-02-05 | 3,855 | 3,870 | 3,740 | 3,830 | 76,000 | 3,830 |
| 2021-02-04 | 4,010 | 4,010 | 3,810 | 3,870 | 52,100 | 3,870 |
| 2021-02-03 | 4,095 | 4,095 | 3,985 | 3,995 | 41,900 | 3,995 |
| 2021-02-02 | 4,025 | 4,120 | 3,975 | 4,105 | 36,000 | 4,105 |
| 2021-02-01 | 3,905 | 4,055 | 3,870 | 4,040 | 39,300 | 4,040 |
| 2021-01-29 | 4,085 | 4,100 | 3,905 | 3,925 | 76,700 | 3,925 |
| 2021-01-28 | 4,000 | 4,120 | 3,905 | 4,000 | 104,000 | 4,000 |
| 2021-01-27 | 4,315 | 4,340 | 4,185 | 4,195 | 68,700 | 4,195 |
| 2021-01-26 | 4,400 | 4,535 | 4,285 | 4,345 | 73,700 | 4,345 |
| 2021-01-25 | 4,230 | 4,430 | 4,205 | 4,400 | 59,800 | 4,400 |
| 2021-01-22 | 4,285 | 4,310 | 4,165 | 4,230 | 55,300 | 4,230 |
| 2021-01-21 | 4,310 | 4,355 | 4,230 | 4,310 | 93,700 | 4,310 |
| 2021-01-20 | 4,280 | 4,385 | 4,220 | 4,340 | 86,400 | 4,340 |
| 2021-01-19 | 4,100 | 4,260 | 4,085 | 4,180 | 64,200 | 4,180 |
| 2021-01-18 | 4,110 | 4,160 | 4,030 | 4,125 | 65,600 | 4,125 |
| 2021-01-15 | 4,225 | 4,445 | 4,155 | 4,190 | 159,500 | 4,190 |
| 2021-01-14 | 4,350 | 4,440 | 4,110 | 4,210 | 251,700 | 4,210 |
| 2021-01-13 | 4,105 | 4,450 | 4,100 | 4,335 | 356,600 | 4,335 |
| 2021-01-12 | 3,845 | 4,175 | 3,840 | 4,155 | 293,900 | 4,155 |
| 2021-01-08 | 3,720 | 3,825 | 3,720 | 3,775 | 114,900 | 3,775 |
| 2021-01-07 | 3,705 | 3,720 | 3,615 | 3,615 | 31,000 | 3,615 |
| 2021-01-06 | 3,705 | 3,825 | 3,625 | 3,630 | 81,400 | 3,630 |
| 2021-01-05 | 3,590 | 3,735 | 3,590 | 3,705 | 59,000 | 3,705 |
| 2021-01-04 | 3,550 | 3,650 | 3,525 | 3,640 | 27,200 | 3,640 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
