6918 (株)アバールデータ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 809 | 809 | 770 | 770 | 6,000 | 770 |
| 1999-12-29 | 820 | 820 | 810 | 810 | 7,000 | 810 |
| 1999-12-28 | 805 | 811 | 805 | 810 | 4,000 | 810 |
| 1999-12-27 | 880 | 880 | 800 | 805 | 15,000 | 805 |
| 1999-12-24 | 890 | 890 | 885 | 885 | 3,000 | 885 |
| 1999-12-22 | 880 | 880 | 850 | 880 | 14,000 | 880 |
| 1999-12-21 | 899 | 899 | 860 | 880 | 14,000 | 880 |
| 1999-12-20 | 900 | 900 | 890 | 900 | 14,000 | 900 |
| 1999-12-17 | 850 | 915 | 850 | 900 | 31,000 | 900 |
| 1999-12-16 | 856 | 870 | 850 | 860 | 18,000 | 860 |
| 1999-12-15 | 850 | 855 | 850 | 850 | 4,000 | 850 |
| 1999-12-14 | 821 | 831 | 821 | 831 | 15,000 | 831 |
| 1999-12-13 | 790 | 820 | 790 | 820 | 6,000 | 820 |
| 1999-12-10 | 790 | 797 | 788 | 790 | 11,000 | 790 |
| 1999-12-09 | 814 | 814 | 790 | 798 | 21,000 | 798 |
| 1999-12-08 | 830 | 830 | 815 | 820 | 27,000 | 820 |
| 1999-12-07 | 831 | 831 | 825 | 825 | 5,000 | 825 |
| 1999-12-06 | 810 | 830 | 810 | 820 | 21,000 | 820 |
| 1999-12-03 | 790 | 810 | 790 | 800 | 19,000 | 800 |
| 1999-12-02 | 801 | 810 | 758 | 770 | 58,000 | 770 |
| 1999-12-01 | 806 | 806 | 800 | 800 | 17,000 | 800 |
| 1999-11-30 | 840 | 840 | 805 | 805 | 14,000 | 805 |
| 1999-11-29 | 880 | 880 | 820 | 850 | 32,000 | 850 |
| 1999-11-26 | 925 | 925 | 900 | 900 | 10,000 | 900 |
| 1999-11-25 | 949 | 950 | 935 | 935 | 24,000 | 935 |
| 1999-11-24 | 960 | 960 | 950 | 953 | 19,000 | 953 |
| 1999-11-22 | 1,000 | 1,000 | 960 | 960 | 16,000 | 960 |
| 1999-11-19 | 1,010 | 1,010 | 980 | 1,000 | 19,000 | 1,000 |
| 1999-11-18 | 990 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 1999-11-17 | 990 | 1,000 | 985 | 990 | 36,000 | 990 |
| 1999-11-16 | 976 | 1,000 | 970 | 990 | 25,000 | 990 |
| 1999-11-15 | 1,090 | 1,090 | 960 | 960 | 61,000 | 960 |
| 1999-11-12 | 1,180 | 1,200 | 1,010 | 1,100 | 120,000 | 1,100 |
| 1999-11-11 | 1,030 | 1,150 | 1,010 | 1,150 | 64,000 | 1,150 |
| 1999-11-10 | 1,090 | 1,120 | 1,030 | 1,080 | 45,000 | 1,080 |
| 1999-11-09 | 1,150 | 1,200 | 1,090 | 1,090 | 144,000 | 1,090 |
| 1999-11-08 | 1,050 | 1,090 | 1,050 | 1,090 | 100,000 | 1,090 |
| 1999-11-05 | 890 | 990 | 885 | 990 | 38,000 | 990 |
| 1999-11-04 | 900 | 900 | 890 | 890 | 10,000 | 890 |
| 1999-11-02 | 900 | 901 | 900 | 900 | 14,000 | 900 |
| 1999-11-01 | 920 | 928 | 900 | 900 | 17,000 | 900 |
| 1999-10-29 | 939 | 950 | 920 | 920 | 21,000 | 920 |
| 1999-10-28 | 940 | 940 | 930 | 930 | 29,000 | 930 |
| 1999-10-27 | 913 | 950 | 900 | 905 | 18,000 | 905 |
| 1999-10-26 | 989 | 1,030 | 950 | 960 | 50,000 | 960 |
| 1999-10-25 | 910 | 990 | 901 | 980 | 88,000 | 980 |
| 1999-10-22 | 868 | 910 | 859 | 900 | 70,000 | 900 |
| 1999-10-21 | 811 | 868 | 811 | 868 | 40,000 | 868 |
| 1999-10-20 | 793 | 829 | 793 | 810 | 18,000 | 810 |
| 1999-10-19 | 800 | 800 | 785 | 785 | 43,000 | 785 |
| 1999-10-18 | 818 | 830 | 800 | 800 | 58,000 | 800 |
| 1999-10-15 | 770 | 850 | 770 | 821 | 56,000 | 821 |
| 1999-10-14 | 780 | 780 | 770 | 770 | 20,000 | 770 |
| 1999-10-13 | 779 | 790 | 770 | 790 | 58,000 | 790 |
| 1999-10-12 | 821 | 830 | 780 | 780 | 22,000 | 780 |
| 1999-10-08 | 810 | 850 | 800 | 800 | 7,000 | 800 |
| 1999-10-07 | 831 | 831 | 820 | 820 | 10,000 | 820 |
| 1999-10-06 | 750 | 820 | 750 | 800 | 8,000 | 800 |
| 1999-10-05 | 751 | 755 | 750 | 750 | 6,000 | 750 |
| 1999-10-04 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1999-10-01 | 775 | 775 | 750 | 750 | 4,000 | 750 |
| 1999-09-30 | 780 | 780 | 775 | 775 | 5,000 | 775 |
| 1999-09-29 | 750 | 780 | 750 | 780 | 5,000 | 780 |
| 1999-09-28 | 730 | 750 | 730 | 750 | 5,000 | 750 |
| 1999-09-27 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1999-09-24 | 750 | 750 | 710 | 710 | 11,000 | 710 |
| 1999-09-22 | 800 | 802 | 790 | 790 | 9,000 | 790 |
| 1999-09-21 | 802 | 810 | 800 | 802 | 19,000 | 802 |
| 1999-09-20 | 770 | 820 | 770 | 800 | 8,000 | 800 |
| 1999-09-17 | 760 | 780 | 760 | 760 | 4,000 | 760 |
| 1999-09-16 | 760 | 770 | 755 | 760 | 6,000 | 760 |
| 1999-09-14 | 771 | 785 | 756 | 756 | 15,000 | 756 |
| 1999-09-13 | 800 | 808 | 771 | 771 | 17,000 | 771 |
| 1999-09-10 | 800 | 820 | 800 | 800 | 5,000 | 800 |
| 1999-09-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-09-08 | 860 | 870 | 850 | 860 | 14,000 | 860 |
| 1999-09-07 | 900 | 900 | 859 | 870 | 18,000 | 870 |
| 1999-09-06 | 830 | 929 | 830 | 890 | 43,000 | 890 |
| 1999-09-03 | 819 | 860 | 811 | 830 | 33,000 | 830 |
| 1999-09-02 | 880 | 880 | 820 | 820 | 98,000 | 820 |
| 1999-09-01 | 771 | 860 | 771 | 860 | 102,000 | 860 |
| 1999-08-31 | 750 | 760 | 731 | 760 | 34,000 | 760 |
| 1999-08-30 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 1999-08-27 | 716 | 720 | 700 | 720 | 8,000 | 720 |
| 1999-08-25 | 730 | 730 | 715 | 715 | 2,000 | 715 |
| 1999-08-24 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 1999-08-23 | 731 | 750 | 731 | 740 | 7,000 | 740 |
| 1999-08-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-08-19 | 760 | 760 | 730 | 730 | 7,000 | 730 |
| 1999-08-18 | 750 | 770 | 750 | 770 | 20,000 | 770 |
| 1999-08-17 | 710 | 750 | 710 | 750 | 8,000 | 750 |
| 1999-08-16 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-08-13 | 700 | 700 | 680 | 680 | 6,000 | 680 |
| 1999-08-12 | 690 | 690 | 685 | 685 | 3,000 | 685 |
| 1999-08-11 | 685 | 685 | 660 | 660 | 4,000 | 660 |
| 1999-08-10 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1999-08-09 | 690 | 699 | 685 | 690 | 5,000 | 690 |
| 1999-08-06 | 681 | 685 | 681 | 685 | 6,000 | 685 |
| 1999-08-05 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1999-08-04 | 671 | 730 | 671 | 700 | 13,000 | 700 |
| 1999-08-03 | 700 | 700 | 660 | 660 | 10,000 | 660 |
| 1999-08-02 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-07-30 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 1999-07-29 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-07-28 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 1999-07-27 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1999-07-23 | 660 | 680 | 660 | 680 | 10,000 | 680 |
| 1999-07-22 | 730 | 730 | 651 | 660 | 14,000 | 660 |
| 1999-07-21 | 750 | 750 | 730 | 730 | 6,000 | 730 |
| 1999-07-19 | 750 | 750 | 730 | 740 | 21,000 | 740 |
| 1999-07-16 | 754 | 760 | 750 | 750 | 23,000 | 750 |
| 1999-07-15 | 760 | 790 | 755 | 755 | 36,000 | 755 |
| 1999-07-14 | 748 | 750 | 730 | 750 | 17,000 | 750 |
| 1999-07-13 | 750 | 750 | 745 | 750 | 4,000 | 750 |
| 1999-07-12 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-07-09 | 721 | 721 | 700 | 700 | 7,000 | 700 |
| 1999-07-08 | 727 | 727 | 720 | 720 | 4,000 | 720 |
| 1999-07-07 | 779 | 779 | 720 | 727 | 6,000 | 727 |
| 1999-07-06 | 800 | 814 | 779 | 779 | 36,000 | 779 |
| 1999-07-05 | 731 | 800 | 731 | 790 | 69,000 | 790 |
| 1999-07-02 | 700 | 730 | 700 | 700 | 38,000 | 700 |
| 1999-07-01 | 685 | 694 | 675 | 690 | 21,000 | 690 |
| 1999-06-30 | 675 | 694 | 650 | 675 | 19,000 | 675 |
| 1999-06-29 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1999-06-28 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1999-06-25 | 676 | 676 | 650 | 650 | 3,000 | 650 |
| 1999-06-24 | 700 | 700 | 670 | 670 | 9,000 | 670 |
| 1999-06-23 | 749 | 749 | 700 | 700 | 17,000 | 700 |
| 1999-06-22 | 701 | 770 | 700 | 750 | 56,000 | 750 |
| 1999-06-21 | 670 | 701 | 670 | 690 | 31,000 | 690 |
| 1999-06-18 | 690 | 690 | 670 | 670 | 4,000 | 670 |
| 1999-06-17 | 665 | 690 | 645 | 690 | 11,000 | 690 |
| 1999-06-16 | 668 | 668 | 650 | 650 | 6,000 | 650 |
| 1999-06-15 | 661 | 668 | 661 | 668 | 2,000 | 668 |
| 1999-06-14 | 670 | 670 | 641 | 670 | 5,000 | 670 |
| 1999-06-11 | 700 | 710 | 667 | 667 | 29,000 | 667 |
| 1999-06-10 | 620 | 650 | 620 | 650 | 21,000 | 650 |
| 1999-06-09 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1999-06-08 | 582 | 600 | 582 | 600 | 9,000 | 600 |
| 1999-06-07 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 1999-06-04 | 555 | 575 | 555 | 575 | 4,000 | 575 |
| 1999-06-03 | 580 | 580 | 550 | 550 | 5,000 | 550 |
| 1999-06-02 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-06-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-05-31 | 585 | 585 | 580 | 580 | 2,000 | 580 |
| 1999-05-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-05-27 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-05-26 | 580 | 600 | 560 | 600 | 6,000 | 600 |
| 1999-05-25 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-05-24 | 600 | 600 | 570 | 580 | 7,000 | 580 |
| 1999-05-21 | 626 | 635 | 610 | 610 | 5,000 | 610 |
| 1999-05-20 | 600 | 620 | 600 | 600 | 8,000 | 600 |
| 1999-05-19 | 630 | 630 | 600 | 600 | 7,000 | 600 |
| 1999-05-18 | 649 | 649 | 630 | 630 | 6,000 | 630 |
| 1999-05-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-05-14 | 660 | 680 | 650 | 650 | 9,000 | 650 |
| 1999-05-13 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1999-05-12 | 666 | 666 | 650 | 650 | 12,000 | 650 |
| 1999-05-11 | 680 | 680 | 651 | 665 | 19,000 | 665 |
| 1999-05-10 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 1999-05-07 | 719 | 719 | 708 | 708 | 25,000 | 708 |
| 1999-05-06 | 732 | 740 | 720 | 720 | 20,000 | 720 |
| 1999-04-30 | 765 | 765 | 721 | 730 | 23,000 | 730 |
| 1999-04-28 | 741 | 760 | 720 | 750 | 51,000 | 750 |
| 1999-04-27 | 749 | 800 | 710 | 725 | 151,000 | 725 |
| 1999-04-26 | 610 | 710 | 610 | 710 | 103,000 | 710 |
| 1999-04-23 | 530 | 610 | 530 | 610 | 59,000 | 610 |
| 1999-04-22 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 1999-04-21 | 510 | 510 | 500 | 500 | 13,000 | 500 |
| 1999-04-20 | 539 | 539 | 510 | 510 | 21,000 | 510 |
| 1999-04-19 | 510 | 540 | 510 | 529 | 22,000 | 529 |
| 1999-04-16 | 484 | 484 | 480 | 480 | 9,000 | 480 |
| 1999-04-15 | 493 | 493 | 484 | 484 | 16,000 | 484 |
| 1999-04-14 | 510 | 510 | 495 | 495 | 5,000 | 495 |
| 1999-04-13 | 540 | 540 | 490 | 510 | 18,000 | 510 |
| 1999-04-12 | 520 | 540 | 520 | 522 | 9,000 | 522 |
| 1999-04-09 | 520 | 540 | 515 | 515 | 19,000 | 515 |
| 1999-04-08 | 515 | 530 | 515 | 530 | 23,000 | 530 |
| 1999-04-07 | 550 | 550 | 515 | 515 | 15,000 | 515 |
| 1999-04-06 | 548 | 548 | 520 | 540 | 30,000 | 540 |
| 1999-04-05 | 520 | 550 | 520 | 549 | 48,000 | 549 |
| 1999-04-02 | 476 | 508 | 476 | 500 | 40,000 | 500 |
| 1999-04-01 | 469 | 485 | 450 | 470 | 14,000 | 470 |
| 1999-03-31 | 485 | 490 | 470 | 470 | 12,000 | 470 |
| 1999-03-30 | 465 | 485 | 465 | 485 | 16,000 | 485 |
| 1999-03-29 | 460 | 465 | 450 | 465 | 7,000 | 465 |
| 1999-03-26 | 445 | 450 | 445 | 450 | 11,000 | 450 |
| 1999-03-25 | 455 | 455 | 440 | 441 | 7,000 | 441 |
| 1999-03-24 | 435 | 450 | 432 | 450 | 17,000 | 450 |
| 1999-03-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-03-19 | 425 | 449 | 425 | 449 | 8,000 | 449 |
| 1999-03-18 | 450 | 450 | 422 | 425 | 17,000 | 425 |
| 1999-03-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-03-16 | 430 | 460 | 430 | 460 | 8,000 | 460 |
| 1999-03-15 | 430 | 440 | 430 | 430 | 28,000 | 430 |
| 1999-03-12 | 428 | 428 | 420 | 420 | 7,000 | 420 |
| 1999-03-11 | 440 | 440 | 426 | 426 | 5,000 | 426 |
| 1999-03-10 | 440 | 440 | 425 | 440 | 16,000 | 440 |
| 1999-03-09 | 460 | 460 | 440 | 440 | 4,000 | 440 |
| 1999-03-08 | 450 | 461 | 450 | 460 | 7,000 | 460 |
| 1999-03-05 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1999-03-04 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1999-03-03 | 470 | 470 | 450 | 450 | 14,000 | 450 |
| 1999-03-02 | 470 | 470 | 470 | 470 | 18,000 | 470 |
| 1999-03-01 | 500 | 500 | 470 | 470 | 27,000 | 470 |
| 1999-02-26 | 470 | 508 | 470 | 500 | 53,000 | 500 |
| 1999-02-25 | 480 | 480 | 470 | 470 | 9,000 | 470 |
| 1999-02-24 | 460 | 462 | 460 | 460 | 13,000 | 460 |
| 1999-02-23 | 455 | 460 | 450 | 455 | 40,000 | 455 |
| 1999-02-22 | 462 | 462 | 455 | 455 | 11,000 | 455 |
| 1999-02-19 | 465 | 492 | 462 | 462 | 36,000 | 462 |
| 1999-02-18 | 460 | 460 | 440 | 440 | 14,000 | 440 |
| 1999-02-17 | 482 | 482 | 460 | 460 | 14,000 | 460 |
| 1999-02-16 | 471 | 510 | 471 | 482 | 77,000 | 482 |
| 1999-02-15 | 450 | 470 | 447 | 470 | 16,000 | 470 |
| 1999-02-12 | 435 | 438 | 435 | 436 | 6,000 | 436 |
| 1999-02-10 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1999-02-09 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1999-02-08 | 430 | 430 | 423 | 423 | 8,000 | 423 |
| 1999-02-05 | 407 | 422 | 406 | 422 | 10,000 | 422 |
| 1999-02-04 | 425 | 425 | 405 | 406 | 18,000 | 406 |
| 1999-02-03 | 452 | 452 | 415 | 430 | 29,000 | 430 |
| 1999-02-02 | 464 | 464 | 455 | 455 | 24,000 | 455 |
| 1999-02-01 | 471 | 471 | 465 | 465 | 13,000 | 465 |
| 1999-01-29 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 1999-01-28 | 485 | 485 | 480 | 480 | 14,000 | 480 |
| 1999-01-27 | 484 | 485 | 480 | 485 | 17,000 | 485 |
| 1999-01-26 | 490 | 490 | 485 | 485 | 50,000 | 485 |
| 1999-01-25 | 490 | 490 | 485 | 490 | 17,000 | 490 |
| 1999-01-22 | 495 | 500 | 490 | 494 | 28,000 | 494 |
| 1999-01-21 | 470 | 529 | 470 | 500 | 133,000 | 500 |
| 1999-01-20 | 461 | 470 | 450 | 470 | 19,000 | 470 |
| 1999-01-19 | 471 | 475 | 450 | 460 | 54,000 | 460 |
| 1999-01-18 | 400 | 480 | 400 | 476 | 99,000 | 476 |
| 1999-01-14 | 400 | 400 | 400 | 400 | 29,000 | 400 |
| 1999-01-13 | 400 | 400 | 385 | 385 | 11,000 | 385 |
| 1999-01-12 | 395 | 410 | 395 | 400 | 52,000 | 400 |
| 1999-01-11 | 411 | 411 | 395 | 395 | 21,000 | 395 |
| 1999-01-08 | 430 | 440 | 411 | 411 | 29,000 | 411 |
| 1999-01-07 | 404 | 455 | 403 | 430 | 78,000 | 430 |
| 1999-01-06 | 385 | 399 | 385 | 399 | 9,000 | 399 |
| 1999-01-05 | 384 | 386 | 384 | 385 | 5,000 | 385 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
