6918 (株)アバールデータ の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,9601,9601,9401,94017,0001,940
1995-12-281,9501,9701,9201,95037,0001,950
1995-12-271,8601,9501,8501,95037,0001,950
1995-12-261,8201,8301,7901,80016,0001,800
1995-12-251,8801,9401,8501,85022,0001,850
1995-12-221,8001,9101,7901,91024,0001,910
1995-12-211,7401,8001,7401,78047,0001,780
1995-12-201,8001,8301,7901,79027,0001,790
1995-12-191,8101,8101,7801,79012,0001,790
1995-12-181,8501,8501,8201,82013,0001,820
1995-12-151,8601,8601,8001,83027,0001,830
1995-12-141,9101,9101,8801,90011,0001,900
1995-12-131,9801,9801,9101,91013,0001,910
1995-12-121,9802,0001,9801,9806,0001,980
1995-12-112,0102,0101,9702,00010,0002,000
1995-12-082,0602,0602,0202,02038,0002,020
1995-12-072,1002,1102,0302,07022,0002,070
1995-12-062,0902,1202,0702,12017,0002,120
1995-12-052,1002,1002,0802,08015,0002,080
1995-12-042,1002,1202,1002,10025,0002,100
1995-12-012,0902,1102,0802,09034,0002,090
1995-11-302,1002,1002,0502,05052,0002,050
1995-11-292,0502,1202,0402,11042,0002,110
1995-11-281,9802,0601,9502,03044,0002,030
1995-11-271,9001,9501,9001,95012,0001,950
1995-11-241,9801,9801,9501,95013,0001,950
1995-11-222,0502,0502,0202,0505,0002,050
1995-11-212,0602,0601,9801,98032,0001,980
1995-11-202,0102,0602,0102,0605,0002,060
1995-11-172,0602,0802,0502,05040,0002,050
1995-11-162,0502,0902,0502,05027,0002,050
1995-11-152,0402,1302,0202,04058,0002,040
1995-11-142,1502,1502,0002,000110,0002,000
1995-11-132,3502,3602,2302,23023,0002,230
1995-11-102,4102,5302,4002,49059,0002,490
1995-11-092,4002,5002,4002,41038,0002,410
1995-11-082,4502,4502,3302,38064,0002,380
1995-11-072,5602,5702,4802,48037,0002,480
1995-11-062,5702,6102,5202,550137,0002,550
1995-11-022,3002,6002,3002,550303,0002,550
1995-11-012,1702,2302,1602,22023,0002,220
1995-10-312,1902,1902,1502,1608,0002,160
1995-10-302,1502,1702,1502,1508,0002,150
1995-10-272,1102,1602,1002,13025,0002,130
1995-10-262,2602,2602,1202,15040,0002,150
1995-10-252,3502,3502,2702,27013,0002,270
1995-10-242,3002,3602,2802,33044,0002,330
1995-10-232,3602,3602,2602,26040,0002,260
1995-10-202,4002,4402,3602,360157,0002,360
1995-10-192,3002,3802,3002,370138,0002,370
1995-10-182,2502,3002,2502,29049,0002,290
1995-10-172,1002,2302,1002,23014,0002,230
1995-10-162,2302,2302,1702,1706,0002,170
1995-10-132,2302,2302,2002,23022,0002,230
1995-10-122,2102,2502,2002,25030,0002,250
1995-10-112,2602,2602,2102,21012,0002,210
1995-10-092,1902,2602,1902,26039,0002,260
1995-10-062,1902,2002,1002,15025,0002,150
1995-10-052,2002,2002,1502,17025,0002,170
1995-10-042,1702,2002,1502,20022,0002,200
1995-10-032,1702,1802,1602,18029,0002,180
1995-10-022,2002,2002,1502,19034,0002,190
1995-09-292,1802,2402,1802,20051,0002,200
1995-09-282,1502,1802,1502,18021,0002,180
1995-09-272,1502,2002,0802,08038,0002,080
1995-09-262,0002,1001,9902,07048,0002,070
1995-09-251,9501,9501,9101,9503,0001,950
1995-09-221,9601,9901,9201,95012,0001,950
1995-09-212,1002,1001,9701,97031,0001,970
1995-09-202,0402,1002,0002,03016,0002,030
1995-09-192,0502,0502,0002,0004,0002,000
1995-09-182,1102,1102,0502,05022,0002,050
1995-09-142,1902,1902,0502,05030,0002,050
1995-09-132,2602,2602,2002,23030,0002,230
1995-09-122,3002,3002,2602,26023,0002,260
1995-09-112,3102,3402,2902,30032,0002,300
1995-09-082,3302,3502,3002,30079,0002,300
1995-09-072,3402,3602,2702,30077,0002,300
1995-09-062,2602,3502,2602,280180,0002,280
1995-09-052,2102,2302,2002,21054,0002,210
1995-09-042,2602,2802,2002,21083,0002,210
1995-09-012,1902,2902,1902,25080,0002,250
1995-08-312,2302,2302,1502,19030,0002,190
1995-08-302,3302,4002,2302,230172,0002,230
1995-08-292,1402,3002,1402,300160,0002,300
1995-08-282,0502,1002,0502,10012,0002,100
1995-08-252,1302,1302,1002,11012,0002,110
1995-08-242,0202,1702,0202,09046,0002,090
1995-08-232,1202,1702,0202,02043,0002,020
1995-08-222,0202,1002,0002,10031,0002,100
1995-08-212,0902,0902,0202,02016,0002,020
1995-08-182,1002,1002,0302,10028,0002,100
1995-08-172,1402,1802,0702,18038,0002,180
1995-08-162,0602,2002,0602,180227,0002,180
1995-08-151,9402,0601,9402,030192,0002,030
1995-08-141,8501,9701,8401,950181,0001,950
1995-08-111,8001,8301,8001,83058,0001,830
1995-08-101,8001,8501,7401,74065,0001,740
1995-08-091,7201,7901,7101,74071,0001,740
1995-08-081,7501,7501,6901,69015,0001,690
1995-08-071,7601,7801,7201,72021,0001,720
1995-08-041,7701,7701,7001,70025,0001,700
1995-08-031,7601,8001,7401,77093,0001,770
1995-08-021,6901,7001,6401,70031,0001,700
1995-08-011,7701,7801,7001,70025,0001,700
1995-07-311,8001,8001,7601,80020,0001,800
1995-07-281,7501,8401,7401,80094,0001,800
1995-07-271,7001,7401,6701,74046,0001,740
1995-07-261,6701,7101,6701,70014,0001,700
1995-07-251,7201,7301,7001,70021,0001,700
1995-07-241,7401,7501,7401,74010,0001,740
1995-07-211,7001,7501,7001,74022,0001,740
1995-07-201,6901,7201,6901,70032,0001,700
1995-07-191,8001,8001,7501,75029,0001,750
1995-07-181,8301,8501,7701,810105,0001,810
1995-07-171,7501,8501,7401,800213,0001,800
1995-07-141,7701,7801,7501,750185,0001,750
1995-07-131,7501,8001,7001,770208,0001,770
1995-07-121,6401,7701,6301,760353,0001,760
1995-07-111,5701,6401,5601,640134,0001,640
1995-07-101,6101,6301,5401,56097,0001,560
1995-07-071,5401,6201,5201,580191,0001,580
1995-07-061,4901,5001,4401,50039,0001,500
1995-07-051,4201,4701,4101,45050,0001,450
1995-07-041,3701,4201,3701,40026,0001,400
1995-07-031,4201,4201,3601,3809,0001,380
1995-06-301,4201,4301,4001,4006,0001,400
1995-06-291,5101,5101,4201,44026,0001,440
1995-06-281,4001,4701,3601,47021,0001,470
1995-06-271,4601,4601,4001,41023,0001,410
1995-06-261,5101,5101,4601,47027,0001,470
1995-06-231,5101,5601,4901,520194,0001,520
1995-06-221,4401,4901,4401,490117,0001,490
1995-06-211,3401,3501,2901,33034,0001,330
1995-06-201,2701,3301,2601,30023,0001,300
1995-06-191,2701,2701,2401,25015,0001,250
1995-06-161,1901,2501,1901,21016,0001,210
1995-06-151,2001,2001,1701,20021,0001,200
1995-06-141,1801,2601,1801,20041,0001,200
1995-06-131,2601,2601,1401,14038,0001,140
1995-06-121,3501,3501,2901,30023,0001,300
1995-06-091,4101,4101,3701,37033,0001,370
1995-06-081,4301,4501,3801,43023,0001,430
1995-06-071,3801,4101,3701,40032,0001,400
1995-06-061,4401,4401,3701,37024,0001,370
1995-06-051,4501,4501,4001,44047,0001,440
1995-06-021,4001,4501,4001,44094,0001,440
1995-06-011,4101,4401,3501,370102,0001,370
1995-05-311,4501,4601,3401,39093,0001,390
1995-05-301,5001,5001,4501,49045,0001,490
1995-05-291,4601,5301,4501,51087,0001,510
1995-05-261,6201,6201,5301,58091,0001,580
1995-05-251,6501,7001,5901,620239,0001,620
1995-05-241,7101,7401,6001,620569,0001,620
1995-05-231,4801,6901,4601,660417,0001,660
1995-05-221,4701,5401,4701,49069,0001,490
1995-05-191,4501,4501,4301,45015,0001,450
1995-05-181,5001,5201,4701,48052,0001,480
1995-05-171,5401,5401,4601,47037,0001,470
1995-05-161,5301,5601,5001,530289,0001,530
1995-05-151,4301,5401,4001,480122,0001,480
1995-05-121,4001,4401,3701,42029,0001,420
1995-05-111,3601,3801,3501,36016,0001,360
1995-05-101,4001,4301,3301,40032,0001,400
1995-05-091,4701,4901,4001,43038,0001,430
1995-05-081,5301,5401,4601,46021,0001,460
1995-05-021,5401,5801,5201,560249,0001,560
1995-05-011,4501,5201,4201,520200,0001,520
1995-04-281,3701,4701,3601,440259,0001,440
1995-04-271,3801,3801,3401,350250,0001,350
1995-04-261,2301,2801,2001,260140,0001,260
1995-04-251,1901,2501,1801,180117,0001,180
1995-04-241,2001,2901,1801,18097,0001,180
1995-04-211,1501,1801,1501,18027,0001,180
1995-04-201,1501,1501,1501,1503,0001,150
1995-04-191,1501,1501,1501,1502,0001,150
1995-04-181,1501,1501,1501,1503,0001,150
1995-04-171,1501,1501,1501,1504,0001,150
1995-04-141,2001,2001,1801,18011,0001,180
1995-04-131,1801,1801,1801,18010,0001,180
1995-04-121,1701,1701,1501,1706,0001,170
1995-04-111,2001,2001,1801,18035,0001,180
1995-04-101,2001,2001,2001,20026,0001,200
1995-04-071,2001,2301,1601,20020,0001,200
1995-04-061,2201,2301,2001,2303,0001,230
1995-04-051,2401,2401,2401,2402,0001,240
1995-04-041,2401,2401,2401,2402,0001,240
1995-04-031,2401,2401,1801,1806,0001,180
1995-03-311,3301,3601,2801,28022,0001,280
1995-03-301,3501,3501,3001,35011,0001,350
1995-03-291,4501,4501,3901,3906,0001,390
1995-03-281,3501,4501,3501,44030,0001,440
1995-03-271,3801,3801,3701,3705,0001,370
1995-03-241,3801,3801,3801,38077,0001,380
1995-03-231,4001,4001,4001,40077,0001,400
1995-03-221,4201,4201,4201,4201,0001,420
1995-03-171,4501,4501,4501,4501,0001,450
1995-03-161,5001,5401,5001,5402,0001,540
1995-03-141,5201,5901,5201,5904,0001,590
1995-03-131,5301,5301,5301,5301,0001,530
1995-03-091,6001,6001,6001,6003,0001,600
1995-03-081,6501,6701,6001,6007,0001,600
1995-03-071,7101,7101,6701,6703,0001,670
1995-03-061,6601,7301,6601,7305,0001,730
1995-03-031,6501,7701,6501,73023,0001,730
1995-03-021,4801,6501,4801,65055,0001,650
1995-03-011,4601,4601,4501,45056,0001,450
1995-02-281,4501,4501,4501,4502,0001,450
1995-02-241,4801,4801,4601,4602,0001,460
1995-02-231,5101,5201,4801,48014,0001,480
1995-02-221,5401,5501,5101,51011,0001,510
1995-02-211,5501,5501,5001,5009,0001,500
1995-02-201,5801,5801,5801,5803,0001,580
1995-02-171,6001,6001,6001,6001,0001,600
1995-02-161,6401,6401,6001,6005,0001,600
1995-02-151,7001,7001,6601,66039,0001,660
1995-02-141,7501,7501,7501,7504,0001,750
1995-02-131,7801,7801,7801,7802,0001,780
1995-02-101,8801,8801,8801,8801,0001,880
1995-02-081,9101,9101,9101,9101,0001,910
1995-02-072,0002,0001,9501,9705,0001,970
1995-02-031,9702,0301,9702,0307,0002,030
1995-02-021,9701,9701,9701,9702,0001,970
1995-02-011,8401,9701,8401,9704,0001,970
1995-01-302,0002,0001,9602,00016,0002,000
1995-01-271,9201,9801,9201,9802,0001,980
1995-01-262,0002,0201,9302,0204,0002,020
1995-01-252,0502,0501,9602,0506,0002,050
1995-01-241,9502,0401,8802,04016,0002,040
1995-01-232,0002,0102,0002,0105,0002,010
1995-01-202,1702,1702,1402,1503,0002,150
1995-01-192,2502,2502,2502,2501,0002,250
1995-01-172,3002,3402,3002,3402,0002,340
1995-01-132,3502,4002,3002,35013,0002,350
1995-01-122,4002,4402,3602,40031,0002,400
1995-01-112,2802,4502,2802,40043,0002,400
1995-01-102,2802,2802,2502,2806,0002,280
1995-01-092,2802,2802,2602,2809,0002,280
1995-01-062,3102,3102,2802,2805,0002,280
1995-01-052,3602,3602,3102,3105,0002,310

分割・併合履歴 : [1991-07-26]1株→1.1株