6918 (株)アバールデータ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 1997-12-29 | 421 | 426 | 421 | 425 | 6,000 | 425 |
| 1997-12-26 | 421 | 421 | 421 | 421 | 8,000 | 421 |
| 1997-12-25 | 410 | 420 | 410 | 420 | 6,000 | 420 |
| 1997-12-24 | 410 | 420 | 400 | 410 | 20,000 | 410 |
| 1997-12-22 | 423 | 423 | 420 | 423 | 6,000 | 423 |
| 1997-12-19 | 423 | 423 | 423 | 423 | 23,000 | 423 |
| 1997-12-18 | 520 | 520 | 518 | 518 | 3,000 | 518 |
| 1997-12-17 | 500 | 520 | 500 | 520 | 13,000 | 520 |
| 1997-12-15 | 505 | 520 | 505 | 520 | 2,000 | 520 |
| 1997-12-12 | 520 | 525 | 520 | 520 | 10,000 | 520 |
| 1997-12-11 | 520 | 540 | 520 | 520 | 15,000 | 520 |
| 1997-12-10 | 500 | 540 | 500 | 540 | 12,000 | 540 |
| 1997-12-09 | 500 | 500 | 500 | 500 | 36,000 | 500 |
| 1997-12-08 | 520 | 520 | 500 | 500 | 22,000 | 500 |
| 1997-12-05 | 529 | 530 | 514 | 520 | 24,000 | 520 |
| 1997-12-04 | 550 | 550 | 530 | 530 | 8,000 | 530 |
| 1997-12-03 | 590 | 590 | 560 | 560 | 18,000 | 560 |
| 1997-12-02 | 592 | 592 | 590 | 590 | 21,000 | 590 |
| 1997-12-01 | 598 | 599 | 590 | 590 | 7,000 | 590 |
| 1997-11-28 | 599 | 609 | 599 | 609 | 5,000 | 609 |
| 1997-11-27 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1997-11-25 | 750 | 750 | 700 | 700 | 4,000 | 700 |
| 1997-11-21 | 752 | 752 | 750 | 752 | 37,000 | 752 |
| 1997-11-20 | 751 | 752 | 751 | 752 | 13,000 | 752 |
| 1997-11-19 | 752 | 760 | 751 | 751 | 27,000 | 751 |
| 1997-11-18 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1997-11-17 | 750 | 750 | 740 | 750 | 11,000 | 750 |
| 1997-11-14 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1997-11-13 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1997-11-12 | 800 | 800 | 770 | 770 | 16,000 | 770 |
| 1997-11-11 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1997-11-10 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-11-07 | 870 | 870 | 830 | 830 | 15,000 | 830 |
| 1997-11-06 | 871 | 871 | 870 | 870 | 3,000 | 870 |
| 1997-11-05 | 880 | 880 | 860 | 860 | 11,000 | 860 |
| 1997-11-04 | 900 | 900 | 880 | 880 | 10,000 | 880 |
| 1997-10-31 | 920 | 920 | 900 | 900 | 8,000 | 900 |
| 1997-10-30 | 930 | 930 | 910 | 920 | 7,000 | 920 |
| 1997-10-29 | 970 | 970 | 930 | 930 | 13,000 | 930 |
| 1997-10-22 | 980 | 990 | 980 | 980 | 4,000 | 980 |
| 1997-10-21 | 1,010 | 1,030 | 990 | 990 | 13,000 | 990 |
| 1997-10-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-10-17 | 995 | 996 | 985 | 985 | 11,000 | 985 |
| 1997-10-15 | 1,000 | 1,000 | 995 | 995 | 14,000 | 995 |
| 1997-10-14 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1997-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-10-07 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1997-10-03 | 962 | 962 | 962 | 962 | 2,000 | 962 |
| 1997-10-02 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1997-10-01 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-09-30 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-09-29 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1997-09-26 | 991 | 991 | 960 | 960 | 3,000 | 960 |
| 1997-09-25 | 961 | 961 | 960 | 961 | 5,000 | 961 |
| 1997-09-24 | 975 | 975 | 960 | 960 | 9,000 | 960 |
| 1997-09-22 | 980 | 980 | 975 | 975 | 3,000 | 975 |
| 1997-09-19 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 1997-09-18 | 991 | 991 | 970 | 970 | 6,000 | 970 |
| 1997-09-17 | 980 | 990 | 980 | 990 | 2,000 | 990 |
| 1997-09-16 | 1,000 | 1,000 | 980 | 980 | 13,000 | 980 |
| 1997-09-12 | 1,010 | 1,020 | 995 | 1,000 | 35,000 | 1,000 |
| 1997-09-11 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1997-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1997-09-09 | 999 | 1,000 | 990 | 1,000 | 30,000 | 1,000 |
| 1997-09-08 | 1,050 | 1,050 | 990 | 1,000 | 33,000 | 1,000 |
| 1997-09-05 | 999 | 1,070 | 990 | 1,070 | 18,000 | 1,070 |
| 1997-09-04 | 999 | 1,000 | 999 | 1,000 | 6,000 | 1,000 |
| 1997-09-03 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 1997-09-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-09-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1997-08-29 | 1,090 | 1,140 | 1,090 | 1,140 | 5,000 | 1,140 |
| 1997-08-28 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 1,150 |
| 1997-08-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-08-26 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 1,160 |
| 1997-08-25 | 1,100 | 1,140 | 1,100 | 1,140 | 9,000 | 1,140 |
| 1997-08-22 | 1,170 | 1,170 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1997-08-21 | 1,220 | 1,220 | 1,170 | 1,170 | 9,000 | 1,170 |
| 1997-08-19 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1997-08-18 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1997-08-15 | 1,280 | 1,300 | 1,270 | 1,300 | 64,000 | 1,300 |
| 1997-08-14 | 1,190 | 1,280 | 1,190 | 1,280 | 23,000 | 1,280 |
| 1997-08-13 | 1,180 | 1,210 | 1,180 | 1,210 | 4,000 | 1,210 |
| 1997-08-12 | 1,150 | 1,240 | 1,150 | 1,240 | 6,000 | 1,240 |
| 1997-08-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-08-08 | 1,170 | 1,170 | 1,150 | 1,170 | 6,000 | 1,170 |
| 1997-08-07 | 1,200 | 1,220 | 1,200 | 1,210 | 5,000 | 1,210 |
| 1997-08-06 | 1,140 | 1,200 | 1,140 | 1,200 | 7,000 | 1,200 |
| 1997-08-05 | 1,220 | 1,220 | 1,160 | 1,200 | 8,000 | 1,200 |
| 1997-08-04 | 1,270 | 1,270 | 1,230 | 1,240 | 7,000 | 1,240 |
| 1997-08-01 | 1,260 | 1,300 | 1,260 | 1,280 | 70,000 | 1,280 |
| 1997-07-31 | 1,240 | 1,250 | 1,230 | 1,250 | 44,000 | 1,250 |
| 1997-07-30 | 1,230 | 1,250 | 1,220 | 1,230 | 81,000 | 1,230 |
| 1997-07-29 | 1,120 | 1,220 | 1,120 | 1,220 | 8,000 | 1,220 |
| 1997-07-28 | 1,100 | 1,160 | 1,100 | 1,160 | 9,000 | 1,160 |
| 1997-07-25 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1997-07-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-07-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-07-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-07-18 | 1,250 | 1,260 | 1,230 | 1,230 | 54,000 | 1,230 |
| 1997-07-17 | 1,220 | 1,260 | 1,190 | 1,250 | 67,000 | 1,250 |
| 1997-07-16 | 1,120 | 1,180 | 1,110 | 1,180 | 16,000 | 1,180 |
| 1997-07-15 | 1,070 | 1,120 | 1,070 | 1,120 | 14,000 | 1,120 |
| 1997-07-14 | 1,090 | 1,090 | 1,050 | 1,080 | 11,000 | 1,080 |
| 1997-07-11 | 1,090 | 1,090 | 1,030 | 1,090 | 16,000 | 1,090 |
| 1997-07-10 | 1,000 | 1,090 | 1,000 | 1,090 | 19,000 | 1,090 |
| 1997-07-09 | 1,030 | 1,030 | 990 | 990 | 9,000 | 990 |
| 1997-07-08 | 1,090 | 1,100 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1997-07-07 | 1,110 | 1,110 | 1,090 | 1,100 | 15,000 | 1,100 |
| 1997-07-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-07-03 | 1,160 | 1,160 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1997-07-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-07-01 | 1,170 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 1997-06-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1997-06-27 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1997-06-26 | 1,170 | 1,170 | 1,120 | 1,170 | 11,000 | 1,170 |
| 1997-06-25 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1997-06-24 | 1,150 | 1,190 | 1,140 | 1,190 | 6,000 | 1,190 |
| 1997-06-23 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1997-06-20 | 1,210 | 1,210 | 1,180 | 1,210 | 12,000 | 1,210 |
| 1997-06-19 | 1,220 | 1,220 | 1,180 | 1,220 | 14,000 | 1,220 |
| 1997-06-18 | 1,240 | 1,250 | 1,220 | 1,230 | 28,000 | 1,230 |
| 1997-06-17 | 1,230 | 1,240 | 1,210 | 1,240 | 40,000 | 1,240 |
| 1997-06-16 | 1,190 | 1,230 | 1,190 | 1,220 | 39,000 | 1,220 |
| 1997-06-13 | 1,190 | 1,210 | 1,180 | 1,190 | 71,000 | 1,190 |
| 1997-06-12 | 1,160 | 1,220 | 1,160 | 1,200 | 56,000 | 1,200 |
| 1997-06-11 | 1,180 | 1,180 | 1,150 | 1,150 | 53,000 | 1,150 |
| 1997-06-10 | 1,150 | 1,200 | 1,150 | 1,190 | 110,000 | 1,190 |
| 1997-06-09 | 1,100 | 1,150 | 1,090 | 1,130 | 42,000 | 1,130 |
| 1997-06-06 | 1,060 | 1,100 | 1,060 | 1,100 | 31,000 | 1,100 |
| 1997-06-05 | 1,060 | 1,070 | 1,050 | 1,050 | 41,000 | 1,050 |
| 1997-06-04 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1997-06-03 | 1,060 | 1,080 | 1,060 | 1,080 | 9,000 | 1,080 |
| 1997-06-02 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-05-30 | 1,060 | 1,100 | 1,050 | 1,090 | 9,000 | 1,090 |
| 1997-05-29 | 1,000 | 1,050 | 1,000 | 1,050 | 15,000 | 1,050 |
| 1997-05-28 | 990 | 999 | 990 | 991 | 7,000 | 991 |
| 1997-05-27 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 1997-05-26 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1997-05-23 | 1,030 | 1,060 | 1,030 | 1,060 | 2,000 | 1,060 |
| 1997-05-22 | 1,040 | 1,070 | 1,040 | 1,070 | 5,000 | 1,070 |
| 1997-05-21 | 1,040 | 1,070 | 1,020 | 1,070 | 9,000 | 1,070 |
| 1997-05-20 | 1,110 | 1,110 | 1,080 | 1,080 | 17,000 | 1,080 |
| 1997-05-19 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-05-16 | 1,110 | 1,150 | 1,110 | 1,150 | 6,000 | 1,150 |
| 1997-05-15 | 1,140 | 1,140 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1997-05-14 | 1,140 | 1,150 | 1,130 | 1,140 | 13,000 | 1,140 |
| 1997-05-13 | 1,120 | 1,130 | 1,100 | 1,130 | 9,000 | 1,130 |
| 1997-05-12 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1997-05-09 | 1,090 | 1,150 | 1,090 | 1,150 | 25,000 | 1,150 |
| 1997-05-08 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1997-05-07 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1997-05-06 | 1,070 | 1,080 | 1,050 | 1,080 | 7,000 | 1,080 |
| 1997-05-02 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-05-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-04-30 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-04-28 | 1,020 | 1,090 | 1,020 | 1,080 | 8,000 | 1,080 |
| 1997-04-25 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-04-24 | 960 | 1,000 | 960 | 1,000 | 3,000 | 1,000 |
| 1997-04-23 | 990 | 1,000 | 960 | 960 | 4,000 | 960 |
| 1997-04-22 | 1,010 | 1,060 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1997-04-21 | 1,090 | 1,090 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1997-04-18 | 991 | 1,070 | 991 | 1,070 | 59,000 | 1,070 |
| 1997-04-17 | 930 | 975 | 930 | 975 | 23,000 | 975 |
| 1997-04-16 | 936 | 936 | 930 | 930 | 10,000 | 930 |
| 1997-04-15 | 890 | 930 | 890 | 925 | 19,000 | 925 |
| 1997-04-14 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1997-04-11 | 864 | 875 | 864 | 875 | 9,000 | 875 |
| 1997-04-10 | 920 | 920 | 865 | 865 | 6,000 | 865 |
| 1997-04-09 | 925 | 925 | 920 | 925 | 12,000 | 925 |
| 1997-04-08 | 925 | 925 | 920 | 925 | 21,000 | 925 |
| 1997-04-07 | 911 | 965 | 911 | 925 | 17,000 | 925 |
| 1997-04-04 | 875 | 920 | 875 | 911 | 31,000 | 911 |
| 1997-04-03 | 860 | 875 | 860 | 875 | 40,000 | 875 |
| 1997-04-02 | 860 | 860 | 850 | 850 | 6,000 | 850 |
| 1997-04-01 | 840 | 850 | 840 | 850 | 22,000 | 850 |
| 1997-03-31 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1997-03-28 | 865 | 865 | 860 | 860 | 19,000 | 860 |
| 1997-03-27 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1997-03-26 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-03-25 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 1997-03-24 | 869 | 869 | 865 | 868 | 9,000 | 868 |
| 1997-03-21 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1997-03-19 | 881 | 900 | 880 | 880 | 6,000 | 880 |
| 1997-03-18 | 861 | 880 | 861 | 880 | 6,000 | 880 |
| 1997-03-14 | 841 | 850 | 840 | 850 | 8,000 | 850 |
| 1997-03-13 | 835 | 850 | 835 | 850 | 10,000 | 850 |
| 1997-03-12 | 807 | 830 | 805 | 830 | 36,000 | 830 |
| 1997-03-11 | 810 | 812 | 805 | 805 | 15,000 | 805 |
| 1997-03-10 | 830 | 830 | 810 | 810 | 10,000 | 810 |
| 1997-03-07 | 835 | 840 | 829 | 840 | 14,000 | 840 |
| 1997-03-06 | 877 | 877 | 835 | 840 | 46,000 | 840 |
| 1997-03-05 | 892 | 892 | 878 | 878 | 11,000 | 878 |
| 1997-03-04 | 941 | 941 | 910 | 910 | 13,000 | 910 |
| 1997-03-03 | 951 | 951 | 940 | 941 | 15,000 | 941 |
| 1997-02-28 | 1,020 | 1,020 | 970 | 970 | 15,000 | 970 |
| 1997-02-27 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1997-02-26 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1997-02-25 | 1,110 | 1,130 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1997-02-24 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1997-02-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-02-20 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 1,150 |
| 1997-02-19 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-02-18 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1997-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-02-14 | 1,250 | 1,250 | 1,210 | 1,230 | 10,000 | 1,230 |
| 1997-02-13 | 1,210 | 1,250 | 1,210 | 1,250 | 9,000 | 1,250 |
| 1997-02-12 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 1,170 |
| 1997-02-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-02-07 | 1,250 | 1,250 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1997-02-06 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1997-02-05 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1997-02-04 | 1,300 | 1,320 | 1,270 | 1,320 | 28,000 | 1,320 |
| 1997-02-03 | 1,260 | 1,300 | 1,250 | 1,280 | 42,000 | 1,280 |
| 1997-01-31 | 1,220 | 1,250 | 1,210 | 1,250 | 29,000 | 1,250 |
| 1997-01-30 | 1,210 | 1,220 | 1,210 | 1,220 | 9,000 | 1,220 |
| 1997-01-29 | 1,200 | 1,230 | 1,200 | 1,210 | 36,000 | 1,210 |
| 1997-01-28 | 1,180 | 1,220 | 1,170 | 1,200 | 57,000 | 1,200 |
| 1997-01-27 | 1,160 | 1,220 | 1,160 | 1,210 | 49,000 | 1,210 |
| 1997-01-24 | 1,150 | 1,150 | 1,120 | 1,150 | 46,000 | 1,150 |
| 1997-01-23 | 1,040 | 1,150 | 1,040 | 1,150 | 83,000 | 1,150 |
| 1997-01-22 | 1,010 | 1,030 | 1,010 | 1,030 | 19,000 | 1,030 |
| 1997-01-21 | 1,010 | 1,010 | 1,010 | 1,010 | 33,000 | 1,010 |
| 1997-01-20 | 1,030 | 1,030 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1997-01-17 | 980 | 1,050 | 980 | 1,030 | 31,000 | 1,030 |
| 1997-01-16 | 971 | 971 | 970 | 970 | 4,000 | 970 |
| 1997-01-14 | 970 | 979 | 960 | 979 | 3,000 | 979 |
| 1997-01-13 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1997-01-10 | 979 | 980 | 979 | 980 | 35,000 | 980 |
| 1997-01-09 | 990 | 995 | 980 | 980 | 7,000 | 980 |
| 1997-01-08 | 999 | 999 | 989 | 995 | 4,000 | 995 |
| 1997-01-07 | 970 | 1,000 | 970 | 1,000 | 12,000 | 1,000 |
| 1997-01-06 | 940 | 955 | 940 | 955 | 2,000 | 955 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
