6918 (株)アバールデータ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 400 | 400 | 380 | 380 | 2,000 | 380 |
| 1992-12-29 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1992-12-28 | 410 | 410 | 400 | 400 | 12,000 | 400 |
| 1992-12-25 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 1992-12-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1992-12-18 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 1992-12-17 | 499 | 499 | 469 | 480 | 14,000 | 480 |
| 1992-12-16 | 570 | 571 | 529 | 529 | 8,000 | 529 |
| 1992-12-15 | 550 | 570 | 550 | 570 | 20,000 | 570 |
| 1992-12-14 | 450 | 490 | 450 | 490 | 16,000 | 490 |
| 1992-12-11 | 440 | 450 | 415 | 415 | 7,000 | 415 |
| 1992-12-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-12-09 | 351 | 390 | 351 | 390 | 3,000 | 390 |
| 1992-12-08 | 339 | 340 | 339 | 340 | 5,000 | 340 |
| 1992-12-07 | 320 | 340 | 320 | 340 | 5,000 | 340 |
| 1992-12-04 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 1992-12-02 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1992-12-01 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1992-11-30 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 1992-11-27 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 1992-11-26 | 310 | 310 | 300 | 310 | 3,000 | 310 |
| 1992-11-24 | 330 | 330 | 320 | 320 | 2,000 | 320 |
| 1992-11-16 | 335 | 345 | 335 | 345 | 2,000 | 345 |
| 1992-11-12 | 295 | 337 | 295 | 337 | 7,000 | 337 |
| 1992-11-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-11-06 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-11-05 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 1992-10-29 | 330 | 332 | 330 | 332 | 10,000 | 332 |
| 1992-10-28 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1992-10-22 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1992-10-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1992-10-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1992-10-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-10-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1992-10-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-10-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-09-29 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1992-09-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-09-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-09-16 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 1992-09-11 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-09-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-09-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-09-03 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1992-09-02 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1992-09-01 | 460 | 479 | 460 | 479 | 5,000 | 479 |
| 1992-08-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-08-28 | 410 | 425 | 410 | 425 | 9,000 | 425 |
| 1992-08-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-08-26 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1992-08-25 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 1992-08-21 | 291 | 296 | 291 | 296 | 6,000 | 296 |
| 1992-08-13 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 1992-08-06 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1992-08-04 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 1992-08-03 | 380 | 380 | 335 | 335 | 4,000 | 335 |
| 1992-07-31 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1992-07-29 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-07-28 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 1992-07-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-07-22 | 410 | 410 | 400 | 410 | 5,000 | 410 |
| 1992-07-21 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 1992-07-17 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 1992-07-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1992-07-13 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1992-07-09 | 400 | 415 | 400 | 415 | 3,000 | 415 |
| 1992-07-08 | 420 | 420 | 400 | 400 | 16,000 | 400 |
| 1992-07-03 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1992-07-01 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 1992-06-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-06-26 | 415 | 415 | 400 | 400 | 4,000 | 400 |
| 1992-06-25 | 399 | 410 | 399 | 410 | 3,000 | 410 |
| 1992-06-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1992-06-23 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1992-06-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-06-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-06-15 | 395 | 395 | 380 | 380 | 4,000 | 380 |
| 1992-06-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-06-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1992-06-10 | 381 | 381 | 380 | 380 | 4,000 | 380 |
| 1992-06-09 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1992-06-08 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 1992-06-05 | 410 | 410 | 400 | 400 | 8,000 | 400 |
| 1992-06-04 | 438 | 438 | 410 | 410 | 6,000 | 410 |
| 1992-06-03 | 429 | 429 | 420 | 420 | 7,000 | 420 |
| 1992-06-02 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1992-06-01 | 450 | 450 | 431 | 431 | 2,000 | 431 |
| 1992-05-28 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 1992-05-27 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1992-05-25 | 488 | 500 | 488 | 500 | 7,000 | 500 |
| 1992-05-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-05-19 | 510 | 510 | 500 | 500 | 5,000 | 500 |
| 1992-05-15 | 540 | 540 | 500 | 500 | 9,000 | 500 |
| 1992-05-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-05-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-05-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-05-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-04-30 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 1992-04-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-04-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-04-21 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1992-04-17 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-04-16 | 530 | 530 | 510 | 530 | 5,000 | 530 |
| 1992-04-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-04-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-04-13 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-04-09 | 435 | 445 | 435 | 445 | 3,000 | 445 |
| 1992-04-08 | 420 | 425 | 420 | 425 | 7,000 | 425 |
| 1992-04-07 | 450 | 450 | 410 | 415 | 10,000 | 415 |
| 1992-04-03 | 430 | 430 | 410 | 410 | 4,000 | 410 |
| 1992-04-02 | 445 | 445 | 410 | 410 | 5,000 | 410 |
| 1992-03-31 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1992-03-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1992-03-27 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1992-03-26 | 588 | 588 | 560 | 570 | 16,000 | 570 |
| 1992-03-25 | 590 | 590 | 560 | 570 | 3,000 | 570 |
| 1992-03-24 | 599 | 599 | 590 | 590 | 14,000 | 590 |
| 1992-03-23 | 599 | 600 | 599 | 599 | 3,000 | 599 |
| 1992-03-19 | 620 | 620 | 600 | 600 | 3,000 | 600 |
| 1992-03-17 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1992-03-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-03-13 | 625 | 625 | 620 | 620 | 6,000 | 620 |
| 1992-03-11 | 622 | 622 | 621 | 621 | 2,000 | 621 |
| 1992-03-10 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 1992-03-09 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 1992-03-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-03-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-03-04 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-03-03 | 690 | 690 | 670 | 670 | 6,000 | 670 |
| 1992-03-02 | 710 | 725 | 700 | 700 | 7,000 | 700 |
| 1992-02-28 | 739 | 739 | 710 | 710 | 4,000 | 710 |
| 1992-02-27 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1992-02-26 | 744 | 744 | 734 | 744 | 3,000 | 744 |
| 1992-02-25 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1992-02-21 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 1992-02-20 | 690 | 760 | 690 | 760 | 4,000 | 760 |
| 1992-02-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-02-17 | 730 | 730 | 710 | 710 | 5,000 | 710 |
| 1992-02-13 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1992-02-07 | 950 | 990 | 950 | 990 | 8,000 | 990 |
| 1992-02-06 | 930 | 940 | 930 | 940 | 3,000 | 940 |
| 1992-02-05 | 830 | 900 | 830 | 900 | 7,000 | 900 |
| 1992-02-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1992-02-03 | 800 | 830 | 800 | 830 | 3,000 | 830 |
| 1992-01-31 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1992-01-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-01-28 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1992-01-27 | 799 | 800 | 799 | 800 | 7,000 | 800 |
| 1992-01-24 | 770 | 800 | 770 | 800 | 4,000 | 800 |
| 1992-01-23 | 750 | 770 | 750 | 770 | 3,000 | 770 |
| 1992-01-22 | 700 | 730 | 700 | 720 | 6,000 | 720 |
| 1992-01-10 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1992-01-06 | 805 | 805 | 805 | 805 | 1,000 | 805 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
