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

6918 (株)アバールデータ の時系列データ [1998年度]

6918 (株)アバールデータの時系列データ [1998年度]