6918 (株)アバールデータ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1993-12-24 | 1,300 | 1,300 | 1,270 | 1,270 | 8,000 | 1,270 |
| 1993-12-22 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 1,310 |
| 1993-12-21 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1993-12-20 | 1,320 | 1,320 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1993-12-17 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1993-12-16 | 1,300 | 1,340 | 1,300 | 1,340 | 9,000 | 1,340 |
| 1993-12-15 | 1,230 | 1,300 | 1,230 | 1,300 | 4,000 | 1,300 |
| 1993-12-14 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1993-12-13 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 | 1,230 |
| 1993-12-10 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 | 1,200 |
| 1993-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-12-08 | 1,190 | 1,190 | 1,180 | 1,190 | 14,000 | 1,190 |
| 1993-12-07 | 1,160 | 1,190 | 1,160 | 1,190 | 5,000 | 1,190 |
| 1993-12-03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1993-12-02 | 1,250 | 1,320 | 1,250 | 1,320 | 6,000 | 1,320 |
| 1993-12-01 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-11-30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1993-11-29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-11-26 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1993-11-25 | 1,340 | 1,340 | 1,270 | 1,270 | 10,000 | 1,270 |
| 1993-11-22 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-11-19 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 | 1,430 |
| 1993-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1993-11-15 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1993-11-12 | 1,390 | 1,400 | 1,380 | 1,400 | 14,000 | 1,400 |
| 1993-11-11 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1993-11-10 | 1,400 | 1,400 | 1,350 | 1,390 | 5,000 | 1,390 |
| 1993-11-09 | 1,420 | 1,450 | 1,420 | 1,430 | 3,000 | 1,430 |
| 1993-11-08 | 1,450 | 1,450 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1993-11-05 | 1,410 | 1,420 | 1,400 | 1,420 | 5,000 | 1,420 |
| 1993-11-04 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1993-11-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-11-01 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1993-10-29 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-10-28 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1993-10-26 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 | 1,400 |
| 1993-10-25 | 1,400 | 1,400 | 1,350 | 1,400 | 19,000 | 1,400 |
| 1993-10-22 | 1,450 | 1,450 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1993-10-21 | 1,510 | 1,520 | 1,450 | 1,490 | 10,000 | 1,490 |
| 1993-10-20 | 1,540 | 1,550 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1993-10-19 | 1,530 | 1,540 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1993-10-18 | 1,510 | 1,550 | 1,510 | 1,550 | 6,000 | 1,550 |
| 1993-10-15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-10-14 | 1,570 | 1,570 | 1,540 | 1,550 | 12,000 | 1,550 |
| 1993-10-13 | 1,590 | 1,590 | 1,580 | 1,590 | 8,000 | 1,590 |
| 1993-10-12 | 1,650 | 1,650 | 1,590 | 1,590 | 11,000 | 1,590 |
| 1993-10-08 | 1,630 | 1,670 | 1,600 | 1,650 | 37,000 | 1,650 |
| 1993-10-07 | 1,650 | 1,660 | 1,600 | 1,630 | 24,000 | 1,630 |
| 1993-10-06 | 1,660 | 1,660 | 1,600 | 1,660 | 49,000 | 1,660 |
| 1993-10-05 | 1,560 | 1,670 | 1,560 | 1,660 | 125,000 | 1,660 |
| 1993-10-04 | 1,540 | 1,610 | 1,540 | 1,550 | 32,000 | 1,550 |
| 1993-10-01 | 1,600 | 1,610 | 1,540 | 1,550 | 57,000 | 1,550 |
| 1993-09-30 | 1,540 | 1,600 | 1,510 | 1,600 | 39,000 | 1,600 |
| 1993-09-29 | 1,520 | 1,550 | 1,500 | 1,540 | 45,000 | 1,540 |
| 1993-09-28 | 1,450 | 1,500 | 1,440 | 1,500 | 14,000 | 1,500 |
| 1993-09-27 | 1,440 | 1,440 | 1,420 | 1,430 | 14,000 | 1,430 |
| 1993-09-24 | 1,460 | 1,460 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1993-09-22 | 1,450 | 1,470 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1993-09-21 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 | 1,540 |
| 1993-09-17 | 1,630 | 1,630 | 1,580 | 1,590 | 93,000 | 1,590 |
| 1993-09-16 | 1,580 | 1,630 | 1,580 | 1,620 | 203,000 | 1,620 |
| 1993-09-14 | 1,470 | 1,580 | 1,470 | 1,540 | 167,000 | 1,540 |
| 1993-09-13 | 1,440 | 1,500 | 1,440 | 1,450 | 39,000 | 1,450 |
| 1993-09-10 | 1,440 | 1,450 | 1,400 | 1,450 | 23,000 | 1,450 |
| 1993-09-09 | 1,490 | 1,490 | 1,440 | 1,440 | 21,000 | 1,440 |
| 1993-09-08 | 1,460 | 1,500 | 1,450 | 1,490 | 62,000 | 1,490 |
| 1993-09-07 | 1,430 | 1,480 | 1,430 | 1,480 | 123,000 | 1,480 |
| 1993-09-06 | 1,400 | 1,420 | 1,390 | 1,420 | 91,000 | 1,420 |
| 1993-09-03 | 1,360 | 1,400 | 1,360 | 1,390 | 219,000 | 1,390 |
| 1993-09-02 | 1,300 | 1,380 | 1,300 | 1,380 | 309,000 | 1,380 |
| 1993-09-01 | 1,280 | 1,290 | 1,230 | 1,290 | 65,000 | 1,290 |
| 1993-08-31 | 1,250 | 1,250 | 1,230 | 1,250 | 49,000 | 1,250 |
| 1993-08-30 | 1,210 | 1,280 | 1,210 | 1,260 | 87,000 | 1,260 |
| 1993-08-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1993-08-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-08-24 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1993-08-20 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 1,070 |
| 1993-08-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-08-18 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1993-08-17 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1993-08-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1993-08-12 | 1,160 | 1,160 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1993-08-10 | 1,180 | 1,200 | 1,160 | 1,200 | 4,000 | 1,200 |
| 1993-08-06 | 1,200 | 1,210 | 1,180 | 1,210 | 11,000 | 1,210 |
| 1993-08-05 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1993-08-04 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 1,210 |
| 1993-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-07-30 | 1,240 | 1,250 | 1,210 | 1,250 | 40,000 | 1,250 |
| 1993-07-29 | 1,200 | 1,220 | 1,200 | 1,200 | 29,000 | 1,200 |
| 1993-07-28 | 1,160 | 1,200 | 1,120 | 1,200 | 17,000 | 1,200 |
| 1993-07-27 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1993-07-26 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 1,120 |
| 1993-07-23 | 1,150 | 1,190 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1993-07-22 | 1,240 | 1,240 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1993-07-21 | 1,230 | 1,270 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1993-07-20 | 1,230 | 1,230 | 1,200 | 1,220 | 11,000 | 1,220 |
| 1993-07-19 | 1,280 | 1,280 | 1,230 | 1,230 | 18,000 | 1,230 |
| 1993-07-16 | 1,220 | 1,290 | 1,200 | 1,290 | 64,000 | 1,290 |
| 1993-07-15 | 1,220 | 1,220 | 1,200 | 1,220 | 23,000 | 1,220 |
| 1993-07-14 | 1,170 | 1,190 | 1,170 | 1,190 | 7,000 | 1,190 |
| 1993-07-13 | 1,220 | 1,240 | 1,170 | 1,170 | 44,000 | 1,170 |
| 1993-07-12 | 1,230 | 1,240 | 1,170 | 1,220 | 35,000 | 1,220 |
| 1993-07-09 | 1,150 | 1,250 | 1,150 | 1,230 | 112,000 | 1,230 |
| 1993-07-08 | 1,140 | 1,170 | 1,100 | 1,150 | 17,000 | 1,150 |
| 1993-07-07 | 1,160 | 1,160 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1993-07-06 | 1,100 | 1,190 | 1,100 | 1,160 | 36,000 | 1,160 |
| 1993-07-05 | 1,140 | 1,150 | 1,080 | 1,080 | 26,000 | 1,080 |
| 1993-07-02 | 1,100 | 1,240 | 1,100 | 1,200 | 119,000 | 1,200 |
| 1993-07-01 | 1,050 | 1,100 | 1,050 | 1,100 | 9,000 | 1,100 |
| 1993-06-30 | 1,020 | 1,150 | 1,020 | 1,070 | 78,000 | 1,070 |
| 1993-06-29 | 970 | 1,050 | 970 | 1,050 | 52,000 | 1,050 |
| 1993-06-28 | 930 | 950 | 930 | 950 | 7,000 | 950 |
| 1993-06-25 | 965 | 970 | 956 | 956 | 5,000 | 956 |
| 1993-06-24 | 970 | 970 | 955 | 955 | 2,000 | 955 |
| 1993-06-23 | 971 | 971 | 970 | 970 | 4,000 | 970 |
| 1993-06-22 | 930 | 970 | 930 | 970 | 11,000 | 970 |
| 1993-06-21 | 898 | 899 | 898 | 899 | 7,000 | 899 |
| 1993-06-18 | 870 | 900 | 870 | 900 | 11,000 | 900 |
| 1993-06-17 | 910 | 911 | 899 | 899 | 6,000 | 899 |
| 1993-06-16 | 950 | 950 | 949 | 949 | 4,000 | 949 |
| 1993-06-15 | 1,010 | 1,010 | 990 | 1,000 | 8,000 | 1,000 |
| 1993-06-14 | 1,050 | 1,050 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1993-06-11 | 1,090 | 1,100 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1993-06-10 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 | 1,070 |
| 1993-06-08 | 1,110 | 1,120 | 1,100 | 1,110 | 8,000 | 1,110 |
| 1993-06-07 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1993-06-04 | 1,170 | 1,180 | 1,150 | 1,150 | 21,000 | 1,150 |
| 1993-06-03 | 1,070 | 1,170 | 1,070 | 1,150 | 28,000 | 1,150 |
| 1993-06-02 | 1,050 | 1,070 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1993-06-01 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1993-05-31 | 1,200 | 1,200 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1993-05-28 | 1,130 | 1,200 | 1,100 | 1,180 | 13,000 | 1,180 |
| 1993-05-27 | 1,160 | 1,160 | 1,130 | 1,130 | 22,000 | 1,130 |
| 1993-05-26 | 1,170 | 1,190 | 1,160 | 1,160 | 16,000 | 1,160 |
| 1993-05-25 | 1,170 | 1,200 | 1,170 | 1,170 | 21,000 | 1,170 |
| 1993-05-24 | 1,180 | 1,200 | 1,160 | 1,160 | 9,000 | 1,160 |
| 1993-05-21 | 1,140 | 1,160 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1993-05-20 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1993-05-19 | 1,140 | 1,180 | 1,130 | 1,180 | 16,000 | 1,180 |
| 1993-05-18 | 1,090 | 1,120 | 1,090 | 1,120 | 11,000 | 1,120 |
| 1993-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 22,000 | 1,150 |
| 1993-05-14 | 1,200 | 1,200 | 1,140 | 1,140 | 24,000 | 1,140 |
| 1993-05-13 | 1,070 | 1,200 | 1,070 | 1,200 | 141,000 | 1,200 |
| 1993-05-11 | 1,100 | 1,130 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1993-05-10 | 1,120 | 1,120 | 1,060 | 1,100 | 7,000 | 1,100 |
| 1993-05-07 | 1,190 | 1,190 | 1,080 | 1,150 | 27,000 | 1,150 |
| 1993-05-06 | 1,220 | 1,220 | 1,120 | 1,170 | 52,000 | 1,170 |
| 1993-04-30 | 1,060 | 1,200 | 1,030 | 1,200 | 123,000 | 1,200 |
| 1993-04-28 | 1,020 | 1,100 | 1,000 | 1,000 | 40,000 | 1,000 |
| 1993-04-27 | 970 | 1,050 | 970 | 1,030 | 22,000 | 1,030 |
| 1993-04-26 | 961 | 970 | 950 | 970 | 7,000 | 970 |
| 1993-04-23 | 977 | 977 | 960 | 960 | 3,000 | 960 |
| 1993-04-22 | 1,030 | 1,050 | 1,020 | 1,050 | 14,000 | 1,050 |
| 1993-04-21 | 980 | 999 | 980 | 999 | 19,000 | 999 |
| 1993-04-20 | 980 | 990 | 970 | 970 | 12,000 | 970 |
| 1993-04-19 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1993-04-16 | 1,050 | 1,110 | 1,030 | 1,080 | 109,000 | 1,080 |
| 1993-04-15 | 1,050 | 1,050 | 1,050 | 1,050 | 74,000 | 1,050 |
| 1993-04-14 | 890 | 970 | 890 | 950 | 114,000 | 950 |
| 1993-04-13 | 900 | 900 | 890 | 890 | 2,000 | 890 |
| 1993-04-12 | 898 | 901 | 898 | 900 | 29,000 | 900 |
| 1993-04-09 | 915 | 925 | 898 | 898 | 50,000 | 898 |
| 1993-04-08 | 870 | 895 | 858 | 895 | 28,000 | 895 |
| 1993-04-07 | 800 | 850 | 800 | 849 | 38,000 | 849 |
| 1993-04-06 | 790 | 790 | 770 | 790 | 6,000 | 790 |
| 1993-04-05 | 770 | 771 | 770 | 770 | 16,000 | 770 |
| 1993-04-02 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1993-04-01 | 805 | 805 | 790 | 790 | 12,000 | 790 |
| 1993-03-31 | 761 | 830 | 760 | 805 | 41,000 | 805 |
| 1993-03-30 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1993-03-29 | 731 | 731 | 730 | 730 | 4,000 | 730 |
| 1993-03-26 | 720 | 730 | 700 | 730 | 19,000 | 730 |
| 1993-03-25 | 775 | 779 | 750 | 750 | 19,000 | 750 |
| 1993-03-24 | 698 | 770 | 696 | 770 | 97,000 | 770 |
| 1993-03-23 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 1993-03-22 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1993-03-19 | 700 | 705 | 698 | 698 | 5,000 | 698 |
| 1993-03-18 | 700 | 730 | 690 | 690 | 8,000 | 690 |
| 1993-03-17 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1993-03-16 | 601 | 630 | 601 | 630 | 2,000 | 630 |
| 1993-03-15 | 610 | 610 | 600 | 601 | 4,000 | 601 |
| 1993-03-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-03-11 | 601 | 610 | 601 | 605 | 4,000 | 605 |
| 1993-03-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-03-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-03-08 | 550 | 600 | 549 | 600 | 6,000 | 600 |
| 1993-03-03 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1993-03-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-02-26 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 1993-02-23 | 590 | 590 | 580 | 586 | 5,000 | 586 |
| 1993-02-19 | 610 | 620 | 605 | 605 | 14,000 | 605 |
| 1993-02-17 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1993-02-15 | 631 | 631 | 630 | 630 | 7,000 | 630 |
| 1993-02-12 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 1993-02-10 | 725 | 725 | 690 | 700 | 14,000 | 700 |
| 1993-02-09 | 720 | 730 | 720 | 720 | 14,000 | 720 |
| 1993-02-08 | 750 | 750 | 730 | 730 | 10,000 | 730 |
| 1993-02-05 | 730 | 745 | 730 | 740 | 37,000 | 740 |
| 1993-02-04 | 768 | 768 | 720 | 721 | 8,000 | 721 |
| 1993-02-03 | 750 | 764 | 735 | 764 | 52,000 | 764 |
| 1993-02-02 | 745 | 749 | 721 | 749 | 72,000 | 749 |
| 1993-02-01 | 720 | 750 | 720 | 725 | 78,000 | 725 |
| 1993-01-29 | 702 | 711 | 690 | 711 | 40,000 | 711 |
| 1993-01-28 | 679 | 730 | 660 | 730 | 95,000 | 730 |
| 1993-01-27 | 621 | 680 | 621 | 680 | 85,000 | 680 |
| 1993-01-26 | 605 | 610 | 600 | 610 | 9,000 | 610 |
| 1993-01-25 | 635 | 635 | 605 | 610 | 17,000 | 610 |
| 1993-01-22 | 619 | 661 | 618 | 635 | 87,000 | 635 |
| 1993-01-21 | 590 | 629 | 590 | 629 | 74,000 | 629 |
| 1993-01-20 | 520 | 530 | 520 | 529 | 12,000 | 529 |
| 1993-01-19 | 520 | 520 | 519 | 519 | 2,000 | 519 |
| 1993-01-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1993-01-14 | 559 | 559 | 530 | 530 | 6,000 | 530 |
| 1993-01-13 | 544 | 570 | 543 | 560 | 24,000 | 560 |
| 1993-01-12 | 490 | 500 | 490 | 496 | 16,000 | 496 |
| 1993-01-11 | 501 | 515 | 500 | 500 | 12,000 | 500 |
| 1993-01-08 | 466 | 501 | 466 | 490 | 23,000 | 490 |
| 1993-01-07 | 444 | 465 | 444 | 465 | 8,000 | 465 |
| 1993-01-06 | 385 | 419 | 385 | 419 | 8,000 | 419 |
| 1993-01-05 | 380 | 380 | 380 | 380 | 3,000 | 380 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
