6918 (株)アバールデータの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,340	2,360	2,340	2,360	2,000	2,360
1994-12-29	2,290	2,360	2,290	2,360	13,000	2,360
1994-12-28	2,200	2,280	2,200	2,280	14,000	2,280
1994-12-27	2,210	2,210	2,200	2,200	5,000	2,200
1994-12-26	2,210	2,210	2,210	2,210	3,000	2,210
1994-12-22	2,110	2,130	2,110	2,130	5,000	2,130
1994-12-21	2,000	2,050	2,000	2,050	11,000	2,050
1994-12-19	2,050	2,050	2,010	2,050	5,000	2,050
1994-12-16	2,050	2,050	2,050	2,050	2,000	2,050
1994-12-15	2,050	2,060	2,050	2,060	6,000	2,060
1994-12-14	2,230	2,230	2,100	2,100	14,000	2,100
1994-12-13	2,240	2,240	2,240	2,240	11,000	2,240
1994-12-12	2,240	2,240	2,240	2,240	8,000	2,240
1994-12-09	2,300	2,340	2,300	2,300	12,000	2,300
1994-12-08	2,260	2,320	2,250	2,300	31,000	2,300
1994-12-07	2,240	2,250	2,240	2,250	15,000	2,250
1994-12-05	2,290	2,290	2,220	2,220	9,000	2,220
1994-12-02	2,320	2,320	2,250	2,290	19,000	2,290
1994-12-01	2,350	2,350	2,340	2,340	3,000	2,340
1994-11-30	2,360	2,360	2,360	2,360	1,000	2,360
1994-11-29	2,360	2,370	2,360	2,370	2,000	2,370
1994-11-28	2,370	2,380	2,370	2,380	2,000	2,380
1994-11-25	2,280	2,390	2,280	2,390	9,000	2,390
1994-11-24	2,330	2,330	2,330	2,330	1,000	2,330
1994-11-22	2,380	2,380	2,380	2,380	1,000	2,380
1994-11-21	2,380	2,380	2,380	2,380	1,000	2,380
1994-11-18	2,350	2,420	2,340	2,420	8,000	2,420
1994-11-17	2,450	2,450	2,410	2,410	23,000	2,410
1994-11-16	2,450	2,450	2,450	2,450	1,000	2,450
1994-11-15	2,460	2,480	2,450	2,450	10,000	2,450
1994-11-14	2,450	2,450	2,450	2,450	12,000	2,450
1994-11-11	2,450	2,480	2,450	2,480	4,000	2,480
1994-11-10	2,410	2,410	2,410	2,410	6,000	2,410
1994-11-09	2,500	2,500	2,410	2,480	17,000	2,480
1994-11-08	2,570	2,570	2,460	2,550	17,000	2,550
1994-11-07	2,600	2,600	2,600	2,600	4,000	2,600
1994-11-04	2,620	2,620	2,620	2,620	3,000	2,620
1994-11-02	2,600	2,600	2,600	2,600	1,000	2,600
1994-11-01	2,760	2,760	2,640	2,700	6,000	2,700
1994-10-31	2,650	2,800	2,650	2,800	14,000	2,800
1994-10-28	2,700	2,700	2,680	2,680	19,000	2,680
1994-10-27	2,610	2,680	2,610	2,680	25,000	2,680
1994-10-26	2,580	2,630	2,510	2,630	9,000	2,630
1994-10-25	2,610	2,630	2,500	2,630	12,000	2,630
1994-10-24	2,650	2,650	2,650	2,650	2,000	2,650
1994-10-21	2,690	2,690	2,680	2,680	8,000	2,680
1994-10-20	2,690	2,690	2,680	2,680	18,000	2,680
1994-10-19	2,690	2,700	2,690	2,690	21,000	2,690
1994-10-18	2,700	2,700	2,690	2,700	34,000	2,700
1994-10-17	2,660	2,690	2,660	2,690	17,000	2,690
1994-10-14	2,700	2,700	2,660	2,660	19,000	2,660
1994-10-13	2,640	2,700	2,640	2,700	22,000	2,700
1994-10-12	2,630	2,640	2,620	2,640	31,000	2,640
1994-10-11	2,610	2,630	2,610	2,630	17,000	2,630
1994-10-07	2,500	2,590	2,500	2,590	8,000	2,590
1994-10-06	2,590	2,590	2,500	2,500	13,000	2,500
1994-10-05	2,600	2,600	2,580	2,590	17,000	2,590
1994-10-04	2,600	2,600	2,600	2,600	15,000	2,600
1994-10-03	2,600	2,610	2,590	2,610	13,000	2,610
1994-09-30	2,410	2,600	2,410	2,600	11,000	2,600
1994-09-29	2,320	2,400	2,320	2,400	9,000	2,400
1994-09-28	2,320	2,340	2,320	2,340	13,000	2,340
1994-09-27	2,300	2,310	2,300	2,310	4,000	2,310
1994-09-22	2,300	2,300	2,260	2,290	6,000	2,290
1994-09-21	2,310	2,310	2,310	2,310	1,000	2,310
1994-09-20	2,320	2,320	2,250	2,300	12,000	2,300
1994-09-19	2,310	2,310	2,300	2,300	17,000	2,300
1994-09-16	2,370	2,370	2,300	2,300	3,000	2,300
1994-09-14	2,420	2,420	2,390	2,390	8,000	2,390
1994-09-12	2,440	2,440	2,410	2,410	4,000	2,410
1994-09-09	2,450	2,450	2,440	2,440	12,000	2,440
1994-09-08	2,450	2,450	2,430	2,430	7,000	2,430
1994-09-06	2,540	2,550	2,540	2,550	31,000	2,550
1994-09-05	2,580	2,590	2,580	2,580	11,000	2,580
1994-09-02	2,550	2,550	2,550	2,550	1,000	2,550
1994-09-01	2,570	2,570	2,560	2,560	6,000	2,560
1994-08-31	2,450	2,590	2,450	2,590	8,000	2,590
1994-08-30	2,400	2,430	2,400	2,430	7,000	2,430
1994-08-29	2,400	2,400	2,400	2,400	3,000	2,400
1994-08-26	2,370	2,400	2,330	2,400	23,000	2,400
1994-08-25	2,300	2,300	2,300	2,300	1,000	2,300
1994-08-24	2,390	2,390	2,300	2,300	5,000	2,300
1994-08-22	2,400	2,400	2,400	2,400	2,000	2,400
1994-08-19	2,460	2,460	2,420	2,420	12,000	2,420
1994-08-18	2,500	2,500	2,460	2,460	6,000	2,460
1994-08-17	2,480	2,490	2,380	2,490	20,000	2,490
1994-08-16	2,530	2,550	2,510	2,530	11,000	2,530
1994-08-12	2,520	2,540	2,520	2,520	9,000	2,520
1994-08-11	2,540	2,600	2,540	2,600	9,000	2,600
1994-08-10	2,650	2,660	2,600	2,660	11,000	2,660
1994-08-09	2,690	2,690	2,680	2,680	3,000	2,680
1994-08-08	2,690	2,690	2,680	2,680	2,000	2,680
1994-08-05	2,710	2,710	2,650	2,690	13,000	2,690
1994-08-04	2,710	2,730	2,700	2,700	22,000	2,700
1994-08-03	2,590	2,700	2,590	2,700	34,000	2,700
1994-08-02	2,600	2,600	2,520	2,600	8,000	2,600
1994-08-01	2,600	2,600	2,590	2,600	28,000	2,600
1994-07-29	2,460	2,600	2,460	2,600	33,000	2,600
1994-07-28	2,420	2,450	2,420	2,450	6,000	2,450
1994-07-27	2,520	2,620	2,490	2,490	30,000	2,490
1994-07-26	2,500	2,520	2,490	2,520	12,000	2,520
1994-07-25	2,590	2,590	2,500	2,500	2,000	2,500
1994-07-22	2,690	2,700	2,680	2,680	6,000	2,680
1994-07-21	2,700	2,710	2,700	2,700	5,000	2,700
1994-07-20	2,720	2,720	2,720	2,720	3,000	2,720
1994-07-19	2,700	2,810	2,700	2,800	9,000	2,800
1994-07-18	2,820	2,820	2,810	2,820	11,000	2,820
1994-07-15	2,800	2,850	2,800	2,810	14,000	2,810
1994-07-14	2,760	2,760	2,700	2,740	32,000	2,740
1994-07-13	2,750	2,770	2,700	2,770	19,000	2,770
1994-07-12	2,840	2,840	2,780	2,800	14,000	2,800
1994-07-11	2,860	2,890	2,860	2,860	11,000	2,860
1994-07-08	2,850	2,930	2,850	2,900	74,000	2,900
1994-07-07	2,790	2,860	2,790	2,860	31,000	2,860
1994-07-06	2,850	2,850	2,800	2,850	68,000	2,850
1994-07-05	2,760	2,890	2,750	2,890	152,000	2,890
1994-07-04	2,720	2,800	2,720	2,800	202,000	2,800
1994-07-01	2,600	2,640	2,580	2,640	184,000	2,640
1994-06-30	2,500	2,550	2,450	2,540	54,000	2,540
1994-06-29	2,510	2,510	2,480	2,500	37,000	2,500
1994-06-28	2,470	2,520	2,450	2,500	40,000	2,500
1994-06-27	2,490	2,490	2,430	2,450	29,000	2,450
1994-06-24	2,500	2,500	2,480	2,500	75,000	2,500
1994-06-23	2,390	2,520	2,380	2,500	43,000	2,500
1994-06-22	2,400	2,420	2,350	2,400	33,000	2,400
1994-06-21	2,410	2,420	2,400	2,420	47,000	2,420
1994-06-20	2,410	2,410	2,380	2,410	16,000	2,410
1994-06-17	2,400	2,410	2,330	2,360	27,000	2,360
1994-06-16	2,310	2,320	2,310	2,320	7,000	2,320
1994-06-15	2,370	2,380	2,360	2,370	13,000	2,370
1994-06-14	2,370	2,370	2,370	2,370	8,000	2,370
1994-06-13	2,430	2,430	2,410	2,420	13,000	2,420
1994-06-10	2,430	2,460	2,410	2,430	129,000	2,430
1994-06-09	2,400	2,420	2,380	2,420	88,000	2,420
1994-06-08	2,340	2,430	2,330	2,420	241,000	2,420
1994-06-07	2,250	2,340	2,200	2,320	69,000	2,320
1994-06-06	2,250	2,250	2,210	2,210	10,000	2,210
1994-06-03	2,260	2,270	2,240	2,270	13,000	2,270
1994-06-02	2,240	2,290	2,240	2,270	69,000	2,270
1994-06-01	2,240	2,240	2,210	2,210	18,000	2,210
1994-05-31	2,210	2,220	2,200	2,200	15,000	2,200
1994-05-30	2,260	2,270	2,160	2,160	46,000	2,160
1994-05-27	2,150	2,260	2,150	2,230	106,000	2,230
1994-05-26	2,160	2,160	2,130	2,130	5,000	2,130
1994-05-25	2,160	2,200	2,150	2,160	12,000	2,160
1994-05-24	2,160	2,200	2,160	2,200	9,000	2,200
1994-05-23	2,150	2,150	2,140	2,150	6,000	2,150
1994-05-20	2,200	2,200	2,130	2,150	13,000	2,150
1994-05-19	2,250	2,250	2,200	2,200	7,000	2,200
1994-05-18	2,280	2,280	2,230	2,240	71,000	2,240
1994-05-17	2,290	2,290	2,240	2,250	137,000	2,250
1994-05-16	2,280	2,280	2,250	2,270	69,000	2,270
1994-05-13	2,160	2,300	2,160	2,280	185,000	2,280
1994-05-12	2,210	2,220	2,170	2,180	65,000	2,180
1994-05-11	2,160	2,210	2,120	2,180	118,000	2,180
1994-05-10	2,140	2,150	2,130	2,150	43,000	2,150
1994-05-09	2,090	2,150	2,090	2,150	45,000	2,150
1994-05-06	2,040	2,080	2,040	2,050	8,000	2,050
1994-05-02	2,130	2,140	2,050	2,060	6,000	2,060
1994-04-28	2,070	2,150	2,050	2,150	53,000	2,150
1994-04-27	2,070	2,070	2,030	2,070	11,000	2,070
1994-04-26	1,980	2,080	1,950	2,080	38,000	2,080
1994-04-25	2,010	2,050	2,000	2,000	16,000	2,000
1994-04-22	2,020	2,040	2,010	2,040	12,000	2,040
1994-04-21	2,060	2,060	2,000	2,000	14,000	2,000
1994-04-20	2,050	2,100	2,020	2,060	27,000	2,060
1994-04-19	2,000	2,070	2,000	2,050	22,000	2,050
1994-04-18	1,990	2,050	1,990	1,990	41,000	1,990
1994-04-15	2,060	2,060	2,000	2,000	20,000	2,000
1994-04-14	2,110	2,120	2,050	2,050	22,000	2,050
1994-04-13	2,160	2,170	2,100	2,140	96,000	2,140
1994-04-12	2,140	2,180	2,070	2,170	283,000	2,170
1994-04-11	2,000	2,040	1,990	2,020	47,000	2,020
1994-04-08	2,080	2,080	1,990	2,060	71,000	2,060
1994-04-07	2,080	2,080	2,040	2,040	69,000	2,040
1994-04-06	2,160	2,170	2,080	2,140	225,000	2,140
1994-04-05	2,050	2,120	2,010	2,120	172,000	2,120
1994-04-04	2,080	2,080	1,980	2,050	213,000	2,050
1994-04-01	1,820	2,060	1,820	2,060	445,000	2,060
1994-03-31	1,840	1,900	1,820	1,820	250,000	1,820
1994-03-30	1,660	1,820	1,660	1,800	237,000	1,800
1994-03-29	1,660	1,660	1,600	1,600	10,000	1,600
1994-03-28	1,670	1,690	1,650	1,690	4,000	1,690
1994-03-25	1,630	1,680	1,600	1,680	5,000	1,680
1994-03-24	1,630	1,630	1,600	1,630	10,000	1,630
1994-03-23	1,660	1,660	1,660	1,660	1,000	1,660
1994-03-22	1,680	1,680	1,650	1,680	13,000	1,680
1994-03-18	1,730	1,730	1,620	1,620	25,000	1,620
1994-03-17	1,720	1,730	1,720	1,730	16,000	1,730
1994-03-16	1,690	1,720	1,690	1,720	50,000	1,720
1994-03-15	1,670	1,700	1,670	1,690	34,000	1,690
1994-03-14	1,690	1,700	1,630	1,700	18,000	1,700
1994-03-11	1,740	1,740	1,700	1,700	18,000	1,700
1994-03-10	1,740	1,740	1,690	1,730	39,000	1,730
1994-03-09	1,750	1,760	1,700	1,740	47,000	1,740
1994-03-08	1,800	1,800	1,740	1,760	126,000	1,760
1994-03-07	1,670	1,760	1,670	1,730	163,000	1,730
1994-03-04	1,640	1,650	1,630	1,640	22,000	1,640
1994-03-03	1,600	1,630	1,580	1,630	34,000	1,630
1994-03-02	1,610	1,620	1,580	1,620	34,000	1,620
1994-03-01	1,610	1,630	1,600	1,610	18,000	1,610
1994-02-28	1,630	1,660	1,630	1,630	29,000	1,630
1994-02-25	1,580	1,650	1,570	1,630	30,000	1,630
1994-02-24	1,620	1,640	1,580	1,580	22,000	1,580
1994-02-23	1,620	1,680	1,620	1,620	57,000	1,620
1994-02-22	1,600	1,610	1,540	1,600	19,000	1,600
1994-02-21	1,600	1,610	1,590	1,600	23,000	1,600
1994-02-18	1,610	1,610	1,590	1,590	14,000	1,590
1994-02-17	1,580	1,610	1,580	1,580	35,000	1,580
1994-02-16	1,550	1,570	1,540	1,570	6,000	1,570
1994-02-15	1,550	1,550	1,510	1,520	12,000	1,520
1994-02-14	1,610	1,620	1,600	1,600	17,000	1,600
1994-02-10	1,600	1,610	1,550	1,610	22,000	1,610
1994-02-09	1,600	1,600	1,550	1,570	30,000	1,570
1994-02-08	1,660	1,660	1,610	1,610	4,000	1,610
1994-02-07	1,640	1,640	1,590	1,610	9,000	1,610
1994-02-04	1,620	1,700	1,620	1,690	84,000	1,690
1994-02-03	1,590	1,620	1,580	1,620	36,000	1,620
1994-02-02	1,550	1,570	1,520	1,560	13,000	1,560
1994-02-01	1,570	1,580	1,550	1,550	32,000	1,550
1994-01-31	1,560	1,630	1,560	1,560	49,000	1,560
1994-01-28	1,460	1,540	1,460	1,540	10,000	1,540
1994-01-27	1,570	1,570	1,540	1,540	14,000	1,540
1994-01-26	1,530	1,570	1,510	1,570	20,000	1,570
1994-01-25	1,460	1,490	1,450	1,480	23,000	1,480
1994-01-24	1,470	1,470	1,410	1,410	4,000	1,410
1994-01-21	1,500	1,570	1,500	1,550	39,000	1,550
1994-01-20	1,500	1,500	1,460	1,460	9,000	1,460
1994-01-19	1,560	1,570	1,480	1,500	30,000	1,500
1994-01-18	1,600	1,610	1,570	1,580	45,000	1,580
1994-01-17	1,600	1,610	1,570	1,600	98,000	1,600
1994-01-14	1,450	1,550	1,420	1,550	129,000	1,550
1994-01-13	1,400	1,450	1,400	1,450	37,000	1,450
1994-01-12	1,350	1,380	1,350	1,380	15,000	1,380
1994-01-10	1,350	1,350	1,350	1,350	1,000	1,350
1994-01-07	1,350	1,350	1,350	1,350	1,000	1,350
1994-01-06	1,300	1,300	1,300	1,300	3,000	1,300
1994-01-05	1,300	1,300	1,270	1,270	6,000	1,270

分割・併合履歴： [1991-07-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6918 (株)アバールデータ の時系列データ [1994年度]

6918 (株)アバールデータの時系列データ [1994年度]