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
2021-08-033,6553,7353,6553,72011,5003,720
2021-08-023,7153,7603,6703,71516,9003,715
2021-07-303,7703,7703,6903,71512,7003,715
2021-07-293,6903,7703,6803,7709,0003,770
2021-07-283,7803,7953,6603,68029,6003,680
2021-07-273,8303,8453,7853,80016,2003,800
2021-07-263,8153,8703,8053,86515,4003,865
2021-07-213,8803,8803,7553,79522,3003,795
2021-07-203,7403,8353,7353,75027,0003,750
2021-07-193,7653,8453,7503,83036,5003,830
2021-07-163,7853,8503,7653,82013,0003,820
2021-07-153,9603,9603,8403,84017,9003,840
2021-07-144,0004,0003,9103,95016,0003,950
2021-07-134,0004,0753,9553,96050,8003,960
2021-07-123,9854,0003,9503,96523,8003,965
2021-07-093,8453,9503,7853,93550,7003,935
2021-07-083,8603,9203,8603,87032,5003,870
2021-07-073,9253,9403,8753,89519,3003,895
2021-07-063,8603,9553,8603,93015,0003,930
2021-07-053,8503,9053,8503,86022,8003,860
2021-07-023,8553,8853,7753,86546,4003,865
2021-07-013,9753,9753,8553,86549,7003,865
2021-06-303,9854,0103,9253,93026,3003,930
2021-06-294,0154,1003,9253,95555,2003,955
2021-06-283,9854,0103,9403,95545,8003,955
2021-06-253,9853,9903,9153,94032,1003,940
2021-06-243,9053,9603,8653,90043,5003,900
2021-06-233,8803,9803,8553,94062,3003,940
2021-06-223,7203,8503,7103,83048,9003,830
2021-06-213,6553,7403,6303,67553,8003,675
2021-06-183,8453,9003,7503,78035,9003,780
2021-06-173,9003,9053,7603,82550,0003,825
2021-06-163,8353,9153,8103,87044,2003,870
2021-06-153,7903,8953,7353,86556,7003,865
2021-06-143,7503,7553,6753,72021,7003,720
2021-06-113,7503,7903,6403,69040,5003,690
2021-06-103,5953,7153,5753,70557,1003,705
2021-06-093,7003,7003,5853,61535,3003,615
2021-06-083,7253,8003,6453,64572,1003,645
2021-06-073,6553,7453,6303,66549,3003,665
2021-06-043,5003,6053,4953,55545,8003,555
2021-06-033,4303,5403,4303,51039,9003,510
2021-06-023,4603,4803,4003,40020,5003,400
2021-06-013,4803,4903,4203,45029,8003,450
2021-05-313,4503,5303,4453,46031,2003,460
2021-05-283,4453,4553,3953,41526,2003,415
2021-05-273,3853,4503,3503,40034,5003,400
2021-05-263,4353,4803,3903,40024,1003,400
2021-05-253,5003,5253,4353,43526,5003,435
2021-05-243,4303,5103,4303,45542,4003,455
2021-05-213,5153,5453,3853,38564,3003,385
2021-05-203,2903,4453,2903,38043,7003,380
2021-05-193,1903,3003,1753,26061,2003,260
2021-05-183,1653,2503,1253,220115,3003,220
2021-05-173,5003,5003,1803,235112,1003,235
2021-05-143,4903,5303,4253,52570,7003,525
2021-05-133,4853,4903,4103,41044,8003,410
2021-05-123,6653,7403,5153,55050,0003,550
2021-05-113,8003,8053,7203,72028,7003,720
2021-05-103,8703,9053,8103,83030,9003,830
2021-05-073,9003,9203,8553,87038,6003,870
2021-05-063,9153,9253,8703,90021,8003,900
2021-04-304,0554,0703,9553,96534,6003,965
2021-04-284,0204,0353,9804,03530,2004,035
2021-04-274,1304,1354,0454,05023,6004,050
2021-04-264,1054,2204,1054,12028,2004,120
2021-04-234,1504,1704,0954,11017,1004,110
2021-04-224,0904,2554,0704,22040,9004,220
2021-04-214,1254,1554,0404,05536,2004,055
2021-04-204,2354,3004,2004,23028,5004,230
2021-04-194,2054,3704,2004,29033,5004,290
2021-04-164,1254,2754,1254,24036,7004,240
2021-04-154,1654,2054,1054,19025,4004,190
2021-04-144,2304,2754,1654,19038,5004,190
2021-04-134,1254,2504,0604,21564,9004,215
2021-04-124,3554,3804,1204,14578,3004,145
2021-04-094,4604,5204,3604,39569,8004,395
2021-04-084,4004,4454,3204,41566,0004,415
2021-04-074,2954,4604,2504,40083,7004,400
2021-04-064,3504,3804,1854,24584,6004,245
2021-04-054,2254,3954,2104,380159,3004,380
2021-04-024,1804,3204,1254,180152,2004,180
2021-04-013,9504,1203,9154,090117,5004,090
2021-03-313,9203,9503,8603,89539,2003,895
2021-03-303,7403,8853,7253,85050,1003,850
2021-03-293,7503,7753,7003,72038,4003,720
2021-03-263,6453,7003,6103,70019,4003,700
2021-03-253,6203,6303,5203,62026,7003,620
2021-03-243,6053,6803,5853,63535,5003,635
2021-03-233,6903,7503,6103,62530,7003,625
2021-03-223,7503,7703,6653,66531,0003,665
2021-03-193,6803,7803,6603,75030,8003,750
2021-03-183,6403,7503,6403,75039,4003,750
2021-03-173,5853,6853,5503,60537,8003,605
2021-03-163,5603,6203,5503,59532,6003,595
2021-03-153,5953,5953,5153,56023,9003,560
2021-03-123,5853,6253,5353,58542,7003,585
2021-03-113,4903,5853,3503,51583,3003,515
2021-03-103,3903,5153,3903,43051,3003,430
2021-03-093,3653,3853,2403,33046,3003,330
2021-03-083,5153,5153,3603,38533,2003,385
2021-03-053,4003,4303,3003,43039,1003,430
2021-03-043,4703,5453,4103,44051,2003,440
2021-03-033,5553,5553,4103,51058,5003,510
2021-03-023,6503,7253,5703,57526,1003,575
2021-03-013,6953,6953,6003,62519,0003,625
2021-02-263,5553,6553,5053,57537,4003,575
2021-02-253,6803,7003,6053,66532,4003,665
2021-02-243,8953,9103,6103,61065,8003,610
2021-02-223,7553,8603,7153,85560,8003,855
2021-02-193,5653,6653,4703,65545,2003,655
2021-02-183,7953,7953,5603,57075,5003,570
2021-02-173,8103,8103,7403,79532,1003,795
2021-02-163,8753,9003,7953,81041,5003,810
2021-02-153,8603,8903,7853,82535,5003,825
2021-02-123,8103,8903,7253,84065,6003,840
2021-02-103,9253,9303,8303,86539,3003,865
2021-02-093,8753,9203,7803,91041,2003,910
2021-02-083,8453,8803,7153,86048,7003,860
2021-02-053,8553,8703,7403,83076,0003,830
2021-02-044,0104,0103,8103,87052,1003,870
2021-02-034,0954,0953,9853,99541,9003,995
2021-02-024,0254,1203,9754,10536,0004,105
2021-02-013,9054,0553,8704,04039,3004,040
2021-01-294,0854,1003,9053,92576,7003,925
2021-01-284,0004,1203,9054,000104,0004,000
2021-01-274,3154,3404,1854,19568,7004,195
2021-01-264,4004,5354,2854,34573,7004,345
2021-01-254,2304,4304,2054,40059,8004,400
2021-01-224,2854,3104,1654,23055,3004,230
2021-01-214,3104,3554,2304,31093,7004,310
2021-01-204,2804,3854,2204,34086,4004,340
2021-01-194,1004,2604,0854,18064,2004,180
2021-01-184,1104,1604,0304,12565,6004,125
2021-01-154,2254,4454,1554,190159,5004,190
2021-01-144,3504,4404,1104,210251,7004,210
2021-01-134,1054,4504,1004,335356,6004,335
2021-01-123,8454,1753,8404,155293,9004,155
2021-01-083,7203,8253,7203,775114,9003,775
2021-01-073,7053,7203,6153,61531,0003,615
2021-01-063,7053,8253,6253,63081,4003,630
2021-01-053,5903,7353,5903,70559,0003,705
2021-01-043,5503,6503,5253,64027,2003,640

分割・併合履歴 : [1991-07-26]1株→1.1株