6918 (株)アバールデータ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-12-27 | 336 | 346 | 336 | 346 | 4,000 | 346 |
| 2001-12-26 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2001-12-25 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 2001-12-21 | 320 | 320 | 311 | 311 | 3,000 | 311 |
| 2001-12-20 | 343 | 343 | 325 | 325 | 2,000 | 325 |
| 2001-12-19 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2001-12-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-12-14 | 350 | 356 | 350 | 355 | 13,000 | 355 |
| 2001-12-13 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2001-12-12 | 420 | 425 | 415 | 419 | 7,000 | 419 |
| 2001-12-10 | 394 | 394 | 352 | 352 | 4,000 | 352 |
| 2001-12-07 | 399 | 399 | 390 | 395 | 3,000 | 395 |
| 2001-12-06 | 380 | 390 | 380 | 390 | 8,000 | 390 |
| 2001-12-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-11-30 | 380 | 381 | 380 | 380 | 4,000 | 380 |
| 2001-11-29 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2001-11-27 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2001-11-26 | 400 | 400 | 380 | 380 | 2,000 | 380 |
| 2001-11-22 | 351 | 360 | 351 | 360 | 2,000 | 360 |
| 2001-11-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-11-20 | 360 | 370 | 360 | 365 | 5,000 | 365 |
| 2001-11-19 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 2001-11-16 | 335 | 350 | 335 | 340 | 5,000 | 340 |
| 2001-11-15 | 334 | 334 | 319 | 330 | 3,000 | 330 |
| 2001-11-12 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2001-11-09 | 316 | 317 | 316 | 316 | 3,000 | 316 |
| 2001-11-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-11-06 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2001-11-05 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2001-11-02 | 339 | 339 | 320 | 321 | 4,000 | 321 |
| 2001-11-01 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2001-10-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-10-29 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2001-10-25 | 316 | 320 | 316 | 320 | 2,000 | 320 |
| 2001-10-23 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2001-10-22 | 321 | 321 | 311 | 311 | 7,000 | 311 |
| 2001-10-19 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2001-10-18 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-10-17 | 311 | 322 | 311 | 322 | 3,000 | 322 |
| 2001-10-16 | 320 | 320 | 305 | 305 | 3,000 | 305 |
| 2001-10-15 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2001-10-12 | 328 | 339 | 326 | 339 | 5,000 | 339 |
| 2001-10-11 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2001-10-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-10-09 | 340 | 340 | 338 | 338 | 4,000 | 338 |
| 2001-10-05 | 302 | 320 | 302 | 320 | 6,000 | 320 |
| 2001-10-04 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2001-10-03 | 302 | 302 | 300 | 300 | 5,000 | 300 |
| 2001-10-02 | 302 | 302 | 301 | 302 | 6,000 | 302 |
| 2001-10-01 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 2001-09-28 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2001-09-27 | 306 | 306 | 305 | 305 | 4,000 | 305 |
| 2001-09-26 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2001-09-25 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-09-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-09-20 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2001-09-19 | 306 | 306 | 300 | 300 | 14,000 | 300 |
| 2001-09-18 | 299 | 304 | 299 | 304 | 2,000 | 304 |
| 2001-09-17 | 301 | 301 | 300 | 300 | 11,000 | 300 |
| 2001-09-14 | 311 | 311 | 302 | 303 | 3,000 | 303 |
| 2001-09-13 | 310 | 311 | 310 | 311 | 5,000 | 311 |
| 2001-09-12 | 315 | 315 | 310 | 310 | 4,000 | 310 |
| 2001-09-11 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2001-09-10 | 330 | 340 | 330 | 330 | 5,000 | 330 |
| 2001-09-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-09-06 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 2001-09-05 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 2001-09-04 | 349 | 349 | 340 | 340 | 3,000 | 340 |
| 2001-09-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-08-31 | 365 | 368 | 360 | 361 | 5,000 | 361 |
| 2001-08-29 | 365 | 370 | 365 | 370 | 3,000 | 370 |
| 2001-08-28 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2001-08-27 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2001-08-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-08-23 | 385 | 385 | 370 | 370 | 4,000 | 370 |
| 2001-08-22 | 401 | 401 | 395 | 395 | 3,000 | 395 |
| 2001-08-21 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-08-20 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-08-17 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2001-08-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-08-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-13 | 400 | 405 | 395 | 405 | 10,000 | 405 |
| 2001-08-09 | 410 | 410 | 400 | 405 | 9,000 | 405 |
| 2001-08-08 | 410 | 415 | 410 | 410 | 6,000 | 410 |
| 2001-08-07 | 408 | 408 | 405 | 405 | 5,000 | 405 |
| 2001-08-03 | 429 | 429 | 403 | 420 | 11,000 | 420 |
| 2001-08-02 | 400 | 430 | 396 | 430 | 28,000 | 430 |
| 2001-08-01 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2001-07-31 | 430 | 430 | 399 | 400 | 11,000 | 400 |
| 2001-07-27 | 449 | 449 | 435 | 447 | 3,000 | 447 |
| 2001-07-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-07-25 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2001-07-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-07-19 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2001-07-13 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2001-07-12 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-07-11 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2001-07-10 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2001-07-05 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 2001-07-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-07-03 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2001-07-02 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2001-06-28 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-06-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-06-26 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2001-06-25 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-06-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-06-20 | 545 | 545 | 535 | 535 | 5,000 | 535 |
| 2001-06-19 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2001-06-15 | 555 | 555 | 541 | 541 | 3,000 | 541 |
| 2001-06-13 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2001-06-12 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 2001-06-11 | 580 | 580 | 575 | 575 | 4,000 | 575 |
| 2001-06-08 | 576 | 580 | 576 | 580 | 2,000 | 580 |
| 2001-06-07 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-06-06 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 2001-06-05 | 560 | 560 | 551 | 551 | 7,000 | 551 |
| 2001-06-04 | 580 | 580 | 570 | 570 | 6,000 | 570 |
| 2001-06-01 | 601 | 601 | 580 | 590 | 11,000 | 590 |
| 2001-05-31 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2001-05-30 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2001-05-29 | 603 | 605 | 599 | 600 | 10,000 | 600 |
| 2001-05-28 | 600 | 610 | 600 | 602 | 5,000 | 602 |
| 2001-05-25 | 605 | 607 | 602 | 602 | 19,000 | 602 |
| 2001-05-24 | 640 | 640 | 600 | 601 | 21,000 | 601 |
| 2001-05-23 | 651 | 651 | 645 | 645 | 10,000 | 645 |
| 2001-05-22 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 2001-05-21 | 671 | 671 | 660 | 660 | 4,000 | 660 |
| 2001-05-18 | 684 | 685 | 680 | 680 | 4,000 | 680 |
| 2001-05-16 | 681 | 710 | 681 | 700 | 12,000 | 700 |
| 2001-05-15 | 691 | 700 | 680 | 680 | 7,000 | 680 |
| 2001-05-14 | 704 | 704 | 690 | 690 | 5,000 | 690 |
| 2001-05-11 | 680 | 704 | 675 | 704 | 14,000 | 704 |
| 2001-05-10 | 675 | 680 | 675 | 680 | 5,000 | 680 |
| 2001-05-09 | 660 | 675 | 660 | 675 | 16,000 | 675 |
| 2001-05-08 | 651 | 665 | 651 | 660 | 13,000 | 660 |
| 2001-05-07 | 646 | 650 | 638 | 650 | 20,000 | 650 |
| 2001-05-02 | 630 | 640 | 630 | 640 | 5,000 | 640 |
| 2001-05-01 | 615 | 635 | 615 | 635 | 17,000 | 635 |
| 2001-04-27 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-04-26 | 615 | 625 | 610 | 625 | 7,000 | 625 |
| 2001-04-25 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 2001-04-24 | 620 | 620 | 602 | 602 | 3,000 | 602 |
| 2001-04-23 | 635 | 635 | 630 | 630 | 5,000 | 630 |
| 2001-04-20 | 651 | 651 | 636 | 636 | 10,000 | 636 |
| 2001-04-19 | 652 | 652 | 649 | 649 | 7,000 | 649 |
| 2001-04-18 | 618 | 629 | 617 | 621 | 5,000 | 621 |
| 2001-04-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-04-16 | 629 | 629 | 620 | 620 | 5,000 | 620 |
| 2001-04-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-04-12 | 612 | 625 | 612 | 625 | 6,000 | 625 |
| 2001-04-11 | 610 | 610 | 605 | 610 | 6,000 | 610 |
| 2001-04-06 | 610 | 625 | 610 | 620 | 6,000 | 620 |
| 2001-04-05 | 611 | 615 | 610 | 615 | 5,000 | 615 |
| 2001-04-04 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2001-04-03 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-04-02 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2001-03-30 | 637 | 637 | 630 | 630 | 3,000 | 630 |
| 2001-03-29 | 647 | 647 | 630 | 630 | 23,000 | 630 |
| 2001-03-28 | 651 | 651 | 650 | 650 | 8,000 | 650 |
| 2001-03-27 | 641 | 645 | 634 | 644 | 6,000 | 644 |
| 2001-03-26 | 651 | 670 | 630 | 630 | 7,000 | 630 |
| 2001-03-23 | 610 | 620 | 610 | 620 | 9,000 | 620 |
| 2001-03-22 | 616 | 625 | 610 | 610 | 23,000 | 610 |
| 2001-03-21 | 610 | 620 | 610 | 616 | 10,000 | 616 |
| 2001-03-19 | 615 | 620 | 610 | 610 | 4,000 | 610 |
| 2001-03-16 | 616 | 616 | 615 | 615 | 3,000 | 615 |
| 2001-03-15 | 620 | 620 | 600 | 611 | 11,000 | 611 |
| 2001-03-14 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-03-13 | 649 | 649 | 620 | 620 | 3,000 | 620 |
| 2001-03-12 | 660 | 660 | 655 | 660 | 8,000 | 660 |
| 2001-03-08 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 2001-03-07 | 690 | 692 | 681 | 681 | 15,000 | 681 |
| 2001-03-06 | 660 | 670 | 650 | 670 | 5,000 | 670 |
| 2001-03-05 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2001-03-02 | 690 | 690 | 670 | 670 | 5,000 | 670 |
| 2001-03-01 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 2001-02-28 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 2001-02-27 | 750 | 750 | 732 | 748 | 9,000 | 748 |
| 2001-02-26 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 2001-02-23 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2001-02-22 | 769 | 769 | 745 | 745 | 5,000 | 745 |
| 2001-02-21 | 750 | 769 | 745 | 769 | 5,000 | 769 |
| 2001-02-20 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-02-19 | 779 | 779 | 730 | 740 | 6,000 | 740 |
| 2001-02-16 | 771 | 800 | 771 | 780 | 20,000 | 780 |
| 2001-02-15 | 731 | 760 | 720 | 760 | 10,000 | 760 |
| 2001-02-14 | 750 | 750 | 720 | 731 | 6,000 | 731 |
| 2001-02-13 | 750 | 770 | 740 | 740 | 7,000 | 740 |
| 2001-02-09 | 720 | 770 | 701 | 712 | 19,000 | 712 |
| 2001-02-08 | 780 | 790 | 750 | 760 | 8,000 | 760 |
| 2001-02-07 | 830 | 830 | 780 | 780 | 20,000 | 780 |
| 2001-02-06 | 860 | 870 | 824 | 850 | 92,000 | 850 |
| 2001-02-05 | 700 | 780 | 700 | 780 | 35,000 | 780 |
| 2001-02-02 | 670 | 680 | 660 | 680 | 14,000 | 680 |
| 2001-02-01 | 670 | 670 | 660 | 670 | 6,000 | 670 |
| 2001-01-31 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2001-01-30 | 675 | 675 | 660 | 660 | 2,000 | 660 |
| 2001-01-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-01-26 | 690 | 690 | 660 | 660 | 2,000 | 660 |
| 2001-01-25 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 2001-01-24 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2001-01-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-01-22 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 2001-01-19 | 705 | 710 | 700 | 710 | 8,000 | 710 |
| 2001-01-18 | 670 | 705 | 670 | 705 | 8,000 | 705 |
| 2001-01-17 | 632 | 632 | 632 | 632 | 2,000 | 632 |
| 2001-01-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-01-11 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2001-01-10 | 610 | 610 | 585 | 585 | 2,000 | 585 |
| 2001-01-09 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2001-01-05 | 640 | 640 | 600 | 640 | 16,000 | 640 |
| 2001-01-04 | 670 | 670 | 670 | 670 | 2,000 | 670 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
