6918 (株)アバールデータ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-12-27 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-12-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2000-12-25 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2000-12-22 | 641 | 650 | 641 | 650 | 5,000 | 650 |
| 2000-12-21 | 700 | 700 | 620 | 620 | 6,000 | 620 |
| 2000-12-20 | 745 | 745 | 720 | 720 | 8,000 | 720 |
| 2000-12-19 | 775 | 775 | 740 | 740 | 12,000 | 740 |
| 2000-12-18 | 741 | 741 | 740 | 740 | 10,000 | 740 |
| 2000-12-15 | 760 | 760 | 751 | 751 | 2,000 | 751 |
| 2000-12-14 | 760 | 790 | 740 | 790 | 11,000 | 790 |
| 2000-12-13 | 790 | 790 | 745 | 745 | 2,000 | 745 |
| 2000-12-12 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-12-11 | 740 | 800 | 740 | 800 | 2,000 | 800 |
| 2000-12-08 | 740 | 740 | 721 | 721 | 7,000 | 721 |
| 2000-12-06 | 760 | 780 | 750 | 780 | 12,000 | 780 |
| 2000-12-05 | 780 | 780 | 740 | 740 | 17,000 | 740 |
| 2000-12-01 | 769 | 800 | 764 | 800 | 10,000 | 800 |
| 2000-11-30 | 747 | 770 | 747 | 765 | 10,000 | 765 |
| 2000-11-29 | 723 | 740 | 723 | 732 | 4,000 | 732 |
| 2000-11-28 | 717 | 740 | 717 | 720 | 8,000 | 720 |
| 2000-11-27 | 718 | 718 | 717 | 717 | 3,000 | 717 |
| 2000-11-24 | 749 | 749 | 700 | 705 | 10,000 | 705 |
| 2000-11-22 | 755 | 755 | 750 | 750 | 6,000 | 750 |
| 2000-11-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-11-16 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2000-11-15 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2000-11-14 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 2000-11-13 | 886 | 886 | 870 | 870 | 3,000 | 870 |
| 2000-11-10 | 870 | 898 | 870 | 898 | 7,000 | 898 |
| 2000-11-09 | 849 | 860 | 835 | 860 | 11,000 | 860 |
| 2000-11-08 | 840 | 880 | 830 | 880 | 10,000 | 880 |
| 2000-11-07 | 800 | 830 | 800 | 830 | 11,000 | 830 |
| 2000-11-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-11-02 | 790 | 805 | 750 | 761 | 7,000 | 761 |
| 2000-11-01 | 790 | 820 | 790 | 790 | 8,000 | 790 |
| 2000-10-30 | 829 | 830 | 790 | 790 | 5,000 | 790 |
| 2000-10-27 | 770 | 799 | 770 | 799 | 3,000 | 799 |
| 2000-10-26 | 770 | 770 | 750 | 750 | 4,000 | 750 |
| 2000-10-25 | 800 | 800 | 790 | 790 | 5,000 | 790 |
| 2000-10-24 | 810 | 810 | 801 | 810 | 8,000 | 810 |
| 2000-10-23 | 831 | 832 | 800 | 810 | 10,000 | 810 |
| 2000-10-20 | 811 | 845 | 811 | 830 | 10,000 | 830 |
| 2000-10-19 | 799 | 810 | 785 | 810 | 22,000 | 810 |
| 2000-10-18 | 870 | 870 | 800 | 800 | 16,000 | 800 |
| 2000-10-17 | 870 | 870 | 860 | 860 | 5,000 | 860 |
| 2000-10-16 | 845 | 871 | 845 | 870 | 4,000 | 870 |
| 2000-10-13 | 859 | 880 | 821 | 821 | 9,000 | 821 |
| 2000-10-11 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-10-10 | 901 | 901 | 900 | 900 | 5,000 | 900 |
| 2000-10-06 | 938 | 938 | 901 | 901 | 3,000 | 901 |
| 2000-10-05 | 942 | 942 | 910 | 939 | 16,000 | 939 |
| 2000-10-04 | 974 | 974 | 950 | 950 | 5,000 | 950 |
| 2000-10-03 | 990 | 990 | 950 | 980 | 3,000 | 980 |
| 2000-10-02 | 1,000 | 1,000 | 921 | 990 | 15,000 | 990 |
| 2000-09-29 | 1,080 | 1,090 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2000-09-28 | 979 | 1,080 | 959 | 1,080 | 9,000 | 1,080 |
| 2000-09-27 | 1,040 | 1,040 | 980 | 980 | 5,000 | 980 |
| 2000-09-26 | 1,060 | 1,060 | 1,000 | 1,050 | 24,000 | 1,050 |
| 2000-09-25 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2000-09-22 | 1,050 | 1,110 | 1,010 | 1,110 | 4,000 | 1,110 |
| 2000-09-21 | 1,130 | 1,190 | 1,100 | 1,190 | 11,000 | 1,190 |
| 2000-09-20 | 1,070 | 1,150 | 1,050 | 1,150 | 16,000 | 1,150 |
| 2000-09-19 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2000-09-18 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 1,160 |
| 2000-09-14 | 1,200 | 1,200 | 1,160 | 1,180 | 13,000 | 1,180 |
| 2000-09-13 | 1,230 | 1,270 | 1,170 | 1,210 | 31,000 | 1,210 |
| 2000-09-12 | 1,250 | 1,260 | 1,210 | 1,210 | 19,000 | 1,210 |
| 2000-09-11 | 1,250 | 1,330 | 1,250 | 1,250 | 141,000 | 1,250 |
| 2000-09-08 | 1,200 | 1,220 | 1,140 | 1,190 | 36,000 | 1,190 |
| 2000-09-07 | 1,230 | 1,330 | 1,200 | 1,200 | 111,000 | 1,200 |
| 2000-09-06 | 1,050 | 1,250 | 1,050 | 1,230 | 198,000 | 1,230 |
| 2000-09-05 | 1,050 | 1,080 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2000-09-04 | 1,060 | 1,090 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2000-09-01 | 1,040 | 1,120 | 1,040 | 1,060 | 11,000 | 1,060 |
| 2000-08-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-08-30 | 1,070 | 1,080 | 1,050 | 1,050 | 11,000 | 1,050 |
| 2000-08-29 | 1,050 | 1,100 | 1,050 | 1,100 | 7,000 | 1,100 |
| 2000-08-28 | 1,060 | 1,070 | 1,030 | 1,030 | 10,000 | 1,030 |
| 2000-08-25 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 | 1,040 |
| 2000-08-24 | 920 | 1,020 | 920 | 1,020 | 17,000 | 1,020 |
| 2000-08-23 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2000-08-22 | 920 | 940 | 920 | 930 | 5,000 | 930 |
| 2000-08-21 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 2000-08-18 | 882 | 929 | 870 | 920 | 5,000 | 920 |
| 2000-08-17 | 891 | 891 | 880 | 880 | 7,000 | 880 |
| 2000-08-16 | 900 | 900 | 880 | 880 | 10,000 | 880 |
| 2000-08-15 | 900 | 930 | 900 | 929 | 8,000 | 929 |
| 2000-08-14 | 866 | 900 | 860 | 900 | 8,000 | 900 |
| 2000-08-11 | 860 | 860 | 850 | 860 | 10,000 | 860 |
| 2000-08-10 | 890 | 890 | 850 | 850 | 3,000 | 850 |
| 2000-08-09 | 861 | 861 | 840 | 840 | 5,000 | 840 |
| 2000-08-08 | 860 | 861 | 860 | 861 | 3,000 | 861 |
| 2000-08-07 | 811 | 840 | 810 | 840 | 6,000 | 840 |
| 2000-08-04 | 852 | 852 | 810 | 840 | 13,000 | 840 |
| 2000-08-03 | 900 | 900 | 860 | 860 | 6,000 | 860 |
| 2000-08-02 | 880 | 900 | 880 | 900 | 10,000 | 900 |
| 2000-08-01 | 850 | 900 | 850 | 870 | 6,000 | 870 |
| 2000-07-31 | 880 | 880 | 800 | 830 | 12,000 | 830 |
| 2000-07-28 | 950 | 950 | 880 | 890 | 11,000 | 890 |
| 2000-07-27 | 961 | 970 | 960 | 960 | 5,000 | 960 |
| 2000-07-26 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 2000-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-07-24 | 1,070 | 1,070 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2000-07-21 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 1,070 |
| 2000-07-19 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 | 1,060 |
| 2000-07-18 | 1,110 | 1,120 | 1,090 | 1,100 | 6,000 | 1,100 |
| 2000-07-14 | 1,160 | 1,160 | 1,060 | 1,080 | 7,000 | 1,080 |
| 2000-07-13 | 1,150 | 1,160 | 1,110 | 1,150 | 9,000 | 1,150 |
| 2000-07-12 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2000-07-10 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 | 1,160 |
| 2000-07-07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2000-07-06 | 1,150 | 1,170 | 1,110 | 1,170 | 8,000 | 1,170 |
| 2000-07-05 | 1,170 | 1,170 | 1,150 | 1,170 | 8,000 | 1,170 |
| 2000-07-04 | 1,150 | 1,180 | 1,150 | 1,160 | 5,000 | 1,160 |
| 2000-07-03 | 1,190 | 1,190 | 1,150 | 1,150 | 8,000 | 1,150 |
| 2000-06-30 | 1,180 | 1,180 | 1,110 | 1,110 | 6,000 | 1,110 |
| 2000-06-29 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 | 1,180 |
| 2000-06-28 | 1,180 | 1,180 | 1,150 | 1,160 | 6,000 | 1,160 |
| 2000-06-27 | 1,140 | 1,180 | 1,140 | 1,180 | 9,000 | 1,180 |
| 2000-06-26 | 1,090 | 1,150 | 1,090 | 1,140 | 11,000 | 1,140 |
| 2000-06-23 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 1,110 |
| 2000-06-22 | 1,100 | 1,140 | 1,080 | 1,100 | 15,000 | 1,100 |
| 2000-06-21 | 1,100 | 1,100 | 1,080 | 1,100 | 15,000 | 1,100 |
| 2000-06-20 | 1,110 | 1,120 | 1,100 | 1,100 | 15,000 | 1,100 |
| 2000-06-19 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 2000-06-16 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 | 1,100 |
| 2000-06-15 | 1,160 | 1,160 | 1,090 | 1,140 | 8,000 | 1,140 |
| 2000-06-14 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 | 1,120 |
| 2000-06-13 | 1,160 | 1,160 | 1,120 | 1,150 | 12,000 | 1,150 |
| 2000-06-12 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2000-06-09 | 1,200 | 1,200 | 1,190 | 1,200 | 4,000 | 1,200 |
| 2000-06-08 | 1,200 | 1,210 | 1,120 | 1,120 | 9,000 | 1,120 |
| 2000-06-07 | 1,220 | 1,220 | 1,190 | 1,200 | 11,000 | 1,200 |
| 2000-06-06 | 1,220 | 1,250 | 1,180 | 1,240 | 26,000 | 1,240 |
| 2000-06-05 | 1,170 | 1,260 | 1,150 | 1,200 | 39,000 | 1,200 |
| 2000-06-02 | 1,100 | 1,160 | 1,090 | 1,100 | 14,000 | 1,100 |
| 2000-06-01 | 1,170 | 1,170 | 1,120 | 1,170 | 12,000 | 1,170 |
| 2000-05-31 | 1,110 | 1,180 | 1,110 | 1,170 | 10,000 | 1,170 |
| 2000-05-30 | 1,040 | 1,070 | 1,040 | 1,060 | 5,000 | 1,060 |
| 2000-05-29 | 1,040 | 1,050 | 1,040 | 1,050 | 8,000 | 1,050 |
| 2000-05-26 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 2000-05-25 | 1,150 | 1,150 | 1,050 | 1,060 | 9,000 | 1,060 |
| 2000-05-24 | 1,160 | 1,160 | 1,130 | 1,130 | 16,000 | 1,130 |
| 2000-05-23 | 1,150 | 1,170 | 1,140 | 1,170 | 13,000 | 1,170 |
| 2000-05-22 | 1,180 | 1,180 | 1,160 | 1,170 | 7,000 | 1,170 |
| 2000-05-19 | 1,170 | 1,180 | 1,150 | 1,180 | 12,000 | 1,180 |
| 2000-05-18 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2000-05-17 | 1,160 | 1,200 | 1,160 | 1,180 | 10,000 | 1,180 |
| 2000-05-16 | 1,120 | 1,150 | 1,120 | 1,140 | 6,000 | 1,140 |
| 2000-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-05-12 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2000-05-11 | 1,110 | 1,110 | 1,070 | 1,100 | 9,000 | 1,100 |
| 2000-05-10 | 1,190 | 1,200 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2000-05-09 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2000-05-08 | 1,180 | 1,220 | 1,180 | 1,220 | 3,000 | 1,220 |
| 2000-05-02 | 1,140 | 1,160 | 1,120 | 1,130 | 9,000 | 1,130 |
| 2000-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-04-28 | 1,140 | 1,150 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2000-04-27 | 1,160 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2000-04-26 | 1,070 | 1,190 | 1,030 | 1,190 | 15,000 | 1,190 |
| 2000-04-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2000-04-21 | 1,150 | 1,230 | 1,150 | 1,230 | 9,000 | 1,230 |
| 2000-04-20 | 1,040 | 1,140 | 1,040 | 1,140 | 9,000 | 1,140 |
| 2000-04-19 | 1,030 | 1,080 | 1,030 | 1,030 | 23,000 | 1,030 |
| 2000-04-18 | 1,080 | 1,100 | 1,000 | 1,000 | 18,000 | 1,000 |
| 2000-04-17 | 1,000 | 1,050 | 1,000 | 1,000 | 27,000 | 1,000 |
| 2000-04-14 | 1,150 | 1,200 | 1,100 | 1,200 | 13,000 | 1,200 |
| 2000-04-13 | 1,190 | 1,190 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2000-04-11 | 1,170 | 1,300 | 1,170 | 1,300 | 4,000 | 1,300 |
| 2000-04-10 | 1,210 | 1,210 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2000-04-07 | 1,240 | 1,240 | 1,200 | 1,210 | 5,000 | 1,210 |
| 2000-04-04 | 1,200 | 1,330 | 1,200 | 1,300 | 13,000 | 1,300 |
| 2000-04-03 | 1,300 | 1,300 | 1,190 | 1,200 | 18,000 | 1,200 |
| 2000-03-31 | 1,370 | 1,370 | 1,320 | 1,350 | 3,000 | 1,350 |
| 2000-03-30 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 1,380 |
| 2000-03-29 | 1,420 | 1,450 | 1,400 | 1,400 | 20,000 | 1,400 |
| 2000-03-28 | 1,300 | 1,380 | 1,270 | 1,380 | 14,000 | 1,380 |
| 2000-03-27 | 1,320 | 1,350 | 1,300 | 1,300 | 10,000 | 1,300 |
| 2000-03-24 | 1,300 | 1,360 | 1,300 | 1,300 | 5,000 | 1,300 |
| 2000-03-23 | 1,410 | 1,420 | 1,300 | 1,400 | 13,000 | 1,400 |
| 2000-03-22 | 1,400 | 1,450 | 1,390 | 1,420 | 26,000 | 1,420 |
| 2000-03-21 | 1,350 | 1,400 | 1,330 | 1,400 | 19,000 | 1,400 |
| 2000-03-17 | 1,270 | 1,350 | 1,270 | 1,350 | 11,000 | 1,350 |
| 2000-03-16 | 1,160 | 1,210 | 1,150 | 1,210 | 65,000 | 1,210 |
| 2000-03-15 | 1,170 | 1,170 | 1,110 | 1,150 | 10,000 | 1,150 |
| 2000-03-14 | 1,060 | 1,200 | 1,060 | 1,160 | 22,000 | 1,160 |
| 2000-03-13 | 1,350 | 1,350 | 1,200 | 1,200 | 11,000 | 1,200 |
| 2000-03-10 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2000-03-09 | 1,420 | 1,470 | 1,380 | 1,450 | 19,000 | 1,450 |
| 2000-03-08 | 1,260 | 1,400 | 1,260 | 1,400 | 19,000 | 1,400 |
| 2000-03-07 | 1,210 | 1,280 | 1,200 | 1,280 | 10,000 | 1,280 |
| 2000-03-06 | 1,390 | 1,390 | 1,220 | 1,300 | 9,000 | 1,300 |
| 2000-03-03 | 1,500 | 1,500 | 1,350 | 1,400 | 26,000 | 1,400 |
| 2000-03-02 | 1,550 | 1,550 | 1,450 | 1,500 | 29,000 | 1,500 |
| 2000-03-01 | 1,550 | 1,580 | 1,520 | 1,550 | 61,000 | 1,550 |
| 2000-02-29 | 1,540 | 1,630 | 1,400 | 1,550 | 86,000 | 1,550 |
| 2000-02-28 | 1,350 | 1,550 | 1,350 | 1,550 | 122,000 | 1,550 |
| 2000-02-25 | 1,350 | 1,350 | 1,300 | 1,350 | 37,000 | 1,350 |
| 2000-02-24 | 1,250 | 1,350 | 1,250 | 1,340 | 26,000 | 1,340 |
| 2000-02-23 | 1,300 | 1,310 | 1,220 | 1,250 | 38,000 | 1,250 |
| 2000-02-22 | 1,350 | 1,350 | 1,220 | 1,220 | 40,000 | 1,220 |
| 2000-02-21 | 1,400 | 1,400 | 1,300 | 1,350 | 100,000 | 1,350 |
| 2000-02-18 | 1,350 | 1,400 | 1,300 | 1,400 | 230,000 | 1,400 |
| 2000-02-17 | 1,100 | 1,200 | 1,100 | 1,200 | 113,000 | 1,200 |
| 2000-02-16 | 1,050 | 1,100 | 980 | 1,000 | 55,000 | 1,000 |
| 2000-02-15 | 1,200 | 1,200 | 1,050 | 1,050 | 74,000 | 1,050 |
| 2000-02-14 | 950 | 1,050 | 950 | 1,050 | 42,000 | 1,050 |
| 2000-02-10 | 900 | 950 | 900 | 950 | 11,000 | 950 |
| 2000-02-09 | 920 | 920 | 891 | 900 | 7,000 | 900 |
| 2000-02-08 | 960 | 960 | 940 | 940 | 18,000 | 940 |
| 2000-02-07 | 970 | 970 | 960 | 960 | 12,000 | 960 |
| 2000-02-04 | 969 | 975 | 960 | 960 | 15,000 | 960 |
| 2000-02-03 | 991 | 991 | 970 | 975 | 12,000 | 975 |
| 2000-02-02 | 981 | 1,000 | 980 | 990 | 8,000 | 990 |
| 2000-02-01 | 1,010 | 1,020 | 970 | 970 | 25,000 | 970 |
| 2000-01-31 | 981 | 1,020 | 980 | 1,000 | 19,000 | 1,000 |
| 2000-01-28 | 1,030 | 1,030 | 970 | 980 | 43,000 | 980 |
| 2000-01-27 | 980 | 980 | 960 | 980 | 45,000 | 980 |
| 2000-01-26 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-01-25 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2000-01-24 | 790 | 790 | 770 | 770 | 9,000 | 770 |
| 2000-01-21 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-01-20 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-01-19 | 790 | 800 | 790 | 790 | 5,000 | 790 |
| 2000-01-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-01-17 | 781 | 781 | 780 | 781 | 5,000 | 781 |
| 2000-01-14 | 800 | 800 | 780 | 780 | 13,000 | 780 |
| 2000-01-13 | 790 | 794 | 790 | 790 | 4,000 | 790 |
| 2000-01-12 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 2000-01-11 | 795 | 796 | 795 | 795 | 16,000 | 795 |
| 2000-01-07 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 2000-01-06 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 2000-01-05 | 800 | 800 | 799 | 800 | 16,000 | 800 |
| 2000-01-04 | 778 | 799 | 778 | 799 | 3,000 | 799 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
