6918 (株)アバールデータ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-12-29 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1998-12-28 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 1998-12-25 | 360 | 360 | 355 | 355 | 9,000 | 355 |
| 1998-12-24 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 1998-12-22 | 365 | 365 | 355 | 355 | 3,000 | 355 |
| 1998-12-18 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 1998-12-17 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 1998-12-16 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-12-15 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 1998-12-14 | 380 | 380 | 365 | 370 | 5,000 | 370 |
| 1998-12-11 | 385 | 385 | 380 | 380 | 14,000 | 380 |
| 1998-12-10 | 355 | 385 | 350 | 385 | 14,000 | 385 |
| 1998-12-09 | 360 | 360 | 355 | 355 | 7,000 | 355 |
| 1998-12-08 | 365 | 365 | 360 | 360 | 8,000 | 360 |
| 1998-12-07 | 380 | 380 | 365 | 366 | 9,000 | 366 |
| 1998-12-04 | 390 | 390 | 380 | 380 | 9,000 | 380 |
| 1998-12-03 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 1998-12-02 | 400 | 400 | 395 | 400 | 18,000 | 400 |
| 1998-12-01 | 410 | 410 | 400 | 400 | 18,000 | 400 |
| 1998-11-30 | 400 | 421 | 400 | 415 | 31,000 | 415 |
| 1998-11-27 | 399 | 400 | 395 | 400 | 31,000 | 400 |
| 1998-11-26 | 370 | 381 | 370 | 380 | 12,000 | 380 |
| 1998-11-25 | 355 | 360 | 355 | 360 | 11,000 | 360 |
| 1998-11-24 | 356 | 356 | 355 | 355 | 7,000 | 355 |
| 1998-11-20 | 355 | 356 | 350 | 356 | 3,000 | 356 |
| 1998-11-19 | 360 | 360 | 355 | 360 | 6,000 | 360 |
| 1998-11-18 | 360 | 360 | 359 | 360 | 6,000 | 360 |
| 1998-11-17 | 360 | 360 | 359 | 360 | 3,000 | 360 |
| 1998-11-16 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 1998-11-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-11-11 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-11-10 | 350 | 350 | 348 | 350 | 6,000 | 350 |
| 1998-11-09 | 359 | 359 | 331 | 350 | 4,000 | 350 |
| 1998-11-06 | 325 | 360 | 325 | 359 | 15,000 | 359 |
| 1998-11-05 | 291 | 305 | 291 | 305 | 36,000 | 305 |
| 1998-11-04 | 295 | 295 | 290 | 290 | 12,000 | 290 |
| 1998-11-02 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1998-10-30 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1998-10-29 | 294 | 295 | 291 | 295 | 8,000 | 295 |
| 1998-10-28 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 1998-10-27 | 301 | 301 | 295 | 295 | 11,000 | 295 |
| 1998-10-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-23 | 305 | 305 | 300 | 300 | 8,000 | 300 |
| 1998-10-22 | 302 | 306 | 302 | 306 | 9,000 | 306 |
| 1998-10-21 | 304 | 304 | 295 | 302 | 13,000 | 302 |
| 1998-10-20 | 305 | 305 | 295 | 305 | 6,000 | 305 |
| 1998-10-19 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1998-10-15 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1998-10-14 | 300 | 300 | 296 | 296 | 2,000 | 296 |
| 1998-10-13 | 295 | 300 | 295 | 300 | 9,000 | 300 |
| 1998-10-12 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1998-10-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-10-08 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1998-10-07 | 301 | 305 | 301 | 305 | 9,000 | 305 |
| 1998-10-06 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1998-10-05 | 314 | 314 | 302 | 313 | 3,000 | 313 |
| 1998-10-02 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1998-10-01 | 320 | 320 | 310 | 315 | 10,000 | 315 |
| 1998-09-30 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1998-09-29 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 1998-09-28 | 325 | 325 | 320 | 325 | 8,000 | 325 |
| 1998-09-25 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 1998-09-24 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 1998-09-22 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-09-21 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 1998-09-18 | 348 | 348 | 325 | 340 | 14,000 | 340 |
| 1998-09-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-09-16 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1998-09-14 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1998-09-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-09-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-09-09 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 1998-09-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-09-04 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1998-09-03 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1998-09-01 | 368 | 368 | 364 | 368 | 9,000 | 368 |
| 1998-08-31 | 369 | 369 | 360 | 369 | 9,000 | 369 |
| 1998-08-28 | 379 | 379 | 370 | 370 | 5,000 | 370 |
| 1998-08-20 | 370 | 376 | 370 | 376 | 2,000 | 376 |
| 1998-08-18 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1998-08-17 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 1998-08-14 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1998-08-13 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1998-08-12 | 393 | 393 | 390 | 390 | 6,000 | 390 |
| 1998-08-11 | 400 | 400 | 398 | 398 | 9,000 | 398 |
| 1998-08-07 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1998-08-05 | 403 | 403 | 400 | 400 | 10,000 | 400 |
| 1998-08-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-07-31 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1998-07-30 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 1998-07-28 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1998-07-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-07-23 | 430 | 430 | 410 | 410 | 5,000 | 410 |
| 1998-07-22 | 435 | 438 | 430 | 430 | 10,000 | 430 |
| 1998-07-17 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1998-07-16 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1998-07-15 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1998-07-13 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 1998-07-10 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1998-07-09 | 386 | 386 | 386 | 386 | 11,000 | 386 |
| 1998-07-08 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 1998-07-07 | 391 | 391 | 385 | 385 | 15,000 | 385 |
| 1998-07-06 | 410 | 410 | 390 | 390 | 7,000 | 390 |
| 1998-07-03 | 421 | 421 | 410 | 410 | 11,000 | 410 |
| 1998-07-02 | 421 | 426 | 416 | 420 | 26,000 | 420 |
| 1998-07-01 | 390 | 410 | 390 | 410 | 8,000 | 410 |
| 1998-06-29 | 346 | 346 | 340 | 345 | 17,000 | 345 |
| 1998-06-26 | 384 | 384 | 340 | 340 | 19,000 | 340 |
| 1998-06-25 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1998-06-24 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1998-06-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-06-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-06-19 | 358 | 360 | 350 | 355 | 8,000 | 355 |
| 1998-06-18 | 360 | 363 | 360 | 360 | 34,000 | 360 |
| 1998-06-17 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-06-16 | 362 | 362 | 360 | 360 | 11,000 | 360 |
| 1998-06-12 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 1998-06-11 | 365 | 365 | 360 | 360 | 11,000 | 360 |
| 1998-06-10 | 355 | 365 | 355 | 360 | 15,000 | 360 |
| 1998-06-09 | 361 | 361 | 350 | 350 | 14,000 | 350 |
| 1998-06-08 | 371 | 371 | 369 | 369 | 30,000 | 369 |
| 1998-06-05 | 372 | 377 | 372 | 372 | 21,000 | 372 |
| 1998-06-04 | 375 | 376 | 375 | 376 | 6,000 | 376 |
| 1998-06-03 | 379 | 379 | 375 | 375 | 2,000 | 375 |
| 1998-06-02 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1998-06-01 | 381 | 382 | 380 | 380 | 12,000 | 380 |
| 1998-05-29 | 384 | 384 | 380 | 380 | 11,000 | 380 |
| 1998-05-28 | 394 | 400 | 389 | 389 | 17,000 | 389 |
| 1998-05-27 | 399 | 399 | 395 | 395 | 16,000 | 395 |
| 1998-05-26 | 400 | 401 | 400 | 400 | 17,000 | 400 |
| 1998-05-25 | 396 | 400 | 396 | 400 | 3,000 | 400 |
| 1998-05-22 | 398 | 400 | 395 | 395 | 7,000 | 395 |
| 1998-05-21 | 396 | 400 | 396 | 400 | 7,000 | 400 |
| 1998-05-20 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1998-05-19 | 400 | 400 | 398 | 398 | 14,000 | 398 |
| 1998-05-18 | 416 | 421 | 391 | 400 | 18,000 | 400 |
| 1998-05-15 | 425 | 425 | 420 | 420 | 5,000 | 420 |
| 1998-05-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-05-12 | 432 | 432 | 430 | 430 | 5,000 | 430 |
| 1998-05-11 | 440 | 440 | 432 | 432 | 11,000 | 432 |
| 1998-05-06 | 450 | 450 | 440 | 440 | 6,000 | 440 |
| 1998-04-30 | 465 | 465 | 440 | 440 | 2,000 | 440 |
| 1998-04-28 | 449 | 455 | 449 | 451 | 16,000 | 451 |
| 1998-04-27 | 455 | 455 | 440 | 450 | 4,000 | 450 |
| 1998-04-24 | 435 | 460 | 435 | 460 | 4,000 | 460 |
| 1998-04-23 | 450 | 450 | 432 | 435 | 6,000 | 435 |
| 1998-04-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-04-21 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1998-04-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-04-16 | 461 | 480 | 450 | 450 | 15,000 | 450 |
| 1998-04-15 | 440 | 441 | 440 | 440 | 15,000 | 440 |
| 1998-04-14 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1998-04-13 | 450 | 450 | 431 | 440 | 12,000 | 440 |
| 1998-04-10 | 441 | 460 | 440 | 450 | 17,000 | 450 |
| 1998-04-09 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 1998-04-08 | 439 | 440 | 430 | 440 | 32,000 | 440 |
| 1998-04-07 | 430 | 440 | 430 | 440 | 19,000 | 440 |
| 1998-04-06 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 1998-04-03 | 461 | 461 | 450 | 450 | 9,000 | 450 |
| 1998-04-02 | 475 | 475 | 461 | 461 | 5,000 | 461 |
| 1998-04-01 | 489 | 489 | 480 | 480 | 3,000 | 480 |
| 1998-03-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-03-27 | 495 | 497 | 495 | 497 | 7,000 | 497 |
| 1998-03-26 | 500 | 500 | 499 | 500 | 11,000 | 500 |
| 1998-03-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-03-19 | 600 | 600 | 580 | 590 | 11,000 | 590 |
| 1998-03-18 | 600 | 600 | 590 | 590 | 16,000 | 590 |
| 1998-03-17 | 610 | 610 | 600 | 600 | 6,000 | 600 |
| 1998-03-16 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1998-03-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-03-12 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1998-03-11 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1998-03-10 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1998-03-09 | 620 | 620 | 620 | 620 | 11,000 | 620 |
| 1998-03-06 | 601 | 630 | 601 | 620 | 32,000 | 620 |
| 1998-03-05 | 590 | 600 | 580 | 600 | 6,000 | 600 |
| 1998-03-04 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1998-03-03 | 601 | 620 | 600 | 600 | 8,000 | 600 |
| 1998-03-02 | 553 | 600 | 553 | 600 | 14,000 | 600 |
| 1998-02-27 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1998-02-26 | 541 | 541 | 540 | 540 | 4,000 | 540 |
| 1998-02-25 | 530 | 532 | 530 | 532 | 12,000 | 532 |
| 1998-02-24 | 527 | 532 | 527 | 527 | 23,000 | 527 |
| 1998-02-23 | 522 | 525 | 522 | 525 | 8,000 | 525 |
| 1998-02-20 | 530 | 530 | 522 | 522 | 10,000 | 522 |
| 1998-02-19 | 539 | 539 | 530 | 530 | 8,000 | 530 |
| 1998-02-18 | 550 | 550 | 540 | 540 | 9,000 | 540 |
| 1998-02-17 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 1998-02-16 | 566 | 567 | 555 | 560 | 17,000 | 560 |
| 1998-02-13 | 564 | 568 | 564 | 567 | 7,000 | 567 |
| 1998-02-12 | 559 | 563 | 559 | 563 | 9,000 | 563 |
| 1998-02-10 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 1998-02-06 | 560 | 565 | 560 | 565 | 6,000 | 565 |
| 1998-02-05 | 570 | 570 | 570 | 570 | 13,000 | 570 |
| 1998-02-04 | 570 | 575 | 570 | 575 | 8,000 | 575 |
| 1998-02-03 | 600 | 600 | 580 | 580 | 10,000 | 580 |
| 1998-01-30 | 640 | 640 | 620 | 640 | 4,000 | 640 |
| 1998-01-29 | 659 | 668 | 640 | 640 | 16,000 | 640 |
| 1998-01-28 | 600 | 660 | 600 | 660 | 12,000 | 660 |
| 1998-01-27 | 590 | 600 | 590 | 600 | 9,000 | 600 |
| 1998-01-26 | 535 | 590 | 535 | 590 | 10,000 | 590 |
| 1998-01-23 | 535 | 535 | 530 | 535 | 8,000 | 535 |
| 1998-01-22 | 550 | 555 | 535 | 535 | 27,000 | 535 |
| 1998-01-21 | 541 | 550 | 541 | 550 | 9,000 | 550 |
| 1998-01-20 | 532 | 541 | 531 | 541 | 10,000 | 541 |
| 1998-01-19 | 491 | 520 | 491 | 520 | 9,000 | 520 |
| 1998-01-16 | 486 | 490 | 481 | 481 | 25,000 | 481 |
| 1998-01-14 | 499 | 500 | 470 | 485 | 15,000 | 485 |
| 1998-01-13 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1998-01-09 | 540 | 549 | 539 | 545 | 7,000 | 545 |
| 1998-01-08 | 501 | 590 | 501 | 590 | 6,000 | 590 |
| 1998-01-07 | 470 | 500 | 470 | 500 | 8,000 | 500 |
| 1998-01-06 | 470 | 470 | 468 | 470 | 13,000 | 470 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
