6918 (株)アバールデータ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 200 | 200 | 199 | 199 | 6,000 | 199 |
| 2002-12-27 | 185 | 200 | 185 | 191 | 15,000 | 191 |
| 2002-12-26 | 185 | 186 | 185 | 186 | 20,000 | 186 |
| 2002-12-25 | 170 | 185 | 170 | 185 | 28,000 | 185 |
| 2002-12-24 | 170 | 175 | 170 | 170 | 10,000 | 170 |
| 2002-12-20 | 165 | 175 | 165 | 170 | 4,000 | 170 |
| 2002-12-19 | 170 | 173 | 160 | 170 | 26,000 | 170 |
| 2002-12-18 | 175 | 180 | 175 | 175 | 9,000 | 175 |
| 2002-12-17 | 185 | 185 | 181 | 181 | 16,000 | 181 |
| 2002-12-16 | 195 | 195 | 175 | 180 | 25,000 | 180 |
| 2002-12-13 | 195 | 200 | 180 | 200 | 43,000 | 200 |
| 2002-12-12 | 205 | 205 | 195 | 200 | 22,000 | 200 |
| 2002-12-11 | 200 | 205 | 200 | 205 | 25,000 | 205 |
| 2002-12-10 | 203 | 205 | 200 | 200 | 26,000 | 200 |
| 2002-12-09 | 200 | 203 | 200 | 200 | 28,000 | 200 |
| 2002-12-06 | 205 | 205 | 200 | 205 | 31,000 | 205 |
| 2002-12-05 | 210 | 210 | 200 | 205 | 18,000 | 205 |
| 2002-12-04 | 210 | 220 | 208 | 210 | 72,000 | 210 |
| 2002-12-03 | 225 | 225 | 210 | 210 | 35,000 | 210 |
| 2002-12-02 | 230 | 235 | 210 | 210 | 102,000 | 210 |
| 2002-11-29 | 220 | 230 | 210 | 230 | 45,000 | 230 |
| 2002-11-28 | 210 | 225 | 200 | 210 | 230,000 | 210 |
| 2002-11-27 | 185 | 210 | 185 | 195 | 246,000 | 195 |
| 2002-11-26 | 195 | 205 | 185 | 185 | 163,000 | 185 |
| 2002-11-25 | 190 | 205 | 180 | 180 | 81,000 | 180 |
| 2002-11-22 | 190 | 196 | 180 | 180 | 78,000 | 180 |
| 2002-11-21 | 175 | 185 | 175 | 180 | 50,000 | 180 |
| 2002-11-20 | 180 | 180 | 175 | 180 | 10,000 | 180 |
| 2002-11-19 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2002-11-18 | 185 | 185 | 175 | 175 | 15,000 | 175 |
| 2002-11-15 | 185 | 190 | 185 | 186 | 10,000 | 186 |
| 2002-11-14 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2002-11-13 | 185 | 186 | 185 | 186 | 15,000 | 186 |
| 2002-11-12 | 190 | 190 | 185 | 190 | 22,000 | 190 |
| 2002-11-11 | 200 | 200 | 190 | 195 | 24,000 | 195 |
| 2002-11-08 | 202 | 205 | 202 | 202 | 7,000 | 202 |
| 2002-11-07 | 210 | 210 | 205 | 205 | 15,000 | 205 |
| 2002-11-06 | 220 | 231 | 220 | 220 | 11,000 | 220 |
| 2002-11-05 | 210 | 230 | 201 | 230 | 18,000 | 230 |
| 2002-11-01 | 225 | 225 | 205 | 210 | 15,000 | 210 |
| 2002-10-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-10-28 | 225 | 225 | 215 | 215 | 9,000 | 215 |
| 2002-10-25 | 230 | 230 | 220 | 220 | 4,000 | 220 |
| 2002-10-23 | 230 | 230 | 220 | 220 | 13,000 | 220 |
| 2002-10-21 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-10-18 | 230 | 235 | 230 | 230 | 8,000 | 230 |
| 2002-10-17 | 235 | 235 | 230 | 230 | 19,000 | 230 |
| 2002-10-16 | 250 | 250 | 225 | 230 | 16,000 | 230 |
| 2002-10-15 | 230 | 235 | 230 | 235 | 5,000 | 235 |
| 2002-10-11 | 230 | 230 | 220 | 230 | 13,000 | 230 |
| 2002-10-10 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-10-09 | 230 | 235 | 230 | 230 | 6,000 | 230 |
| 2002-10-08 | 230 | 230 | 220 | 230 | 11,000 | 230 |
| 2002-10-07 | 245 | 245 | 230 | 235 | 16,000 | 235 |
| 2002-10-03 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-10-01 | 255 | 255 | 250 | 250 | 8,000 | 250 |
| 2002-09-30 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-09-27 | 280 | 280 | 270 | 270 | 5,000 | 270 |
| 2002-09-26 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2002-09-25 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2002-09-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-09-20 | 271 | 271 | 260 | 260 | 8,000 | 260 |
| 2002-09-19 | 280 | 280 | 265 | 270 | 18,000 | 270 |
| 2002-09-17 | 267 | 290 | 260 | 290 | 6,000 | 290 |
| 2002-09-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-09-10 | 261 | 275 | 261 | 275 | 4,000 | 275 |
| 2002-09-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-09-06 | 275 | 275 | 265 | 275 | 5,000 | 275 |
| 2002-09-05 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2002-09-04 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2002-09-03 | 300 | 300 | 295 | 295 | 8,000 | 295 |
| 2002-09-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-08-30 | 295 | 305 | 290 | 300 | 12,000 | 300 |
| 2002-08-28 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2002-08-27 | 310 | 310 | 300 | 300 | 15,000 | 300 |
| 2002-08-23 | 305 | 305 | 300 | 300 | 25,000 | 300 |
| 2002-08-22 | 305 | 305 | 305 | 305 | 14,000 | 305 |
| 2002-08-21 | 305 | 305 | 302 | 302 | 4,000 | 302 |
| 2002-08-20 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 2002-08-16 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2002-08-15 | 310 | 320 | 310 | 320 | 7,000 | 320 |
| 2002-08-13 | 325 | 325 | 320 | 320 | 14,000 | 320 |
| 2002-08-12 | 330 | 330 | 320 | 320 | 16,000 | 320 |
| 2002-08-09 | 320 | 325 | 320 | 320 | 25,000 | 320 |
| 2002-08-08 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-08-07 | 325 | 325 | 320 | 320 | 25,000 | 320 |
| 2002-08-06 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2002-08-05 | 340 | 340 | 330 | 335 | 19,000 | 335 |
| 2002-08-02 | 340 | 340 | 330 | 340 | 11,000 | 340 |
| 2002-08-01 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2002-07-31 | 325 | 325 | 325 | 325 | 20,000 | 325 |
| 2002-07-30 | 325 | 325 | 325 | 325 | 42,000 | 325 |
| 2002-07-29 | 325 | 325 | 325 | 325 | 18,000 | 325 |
| 2002-07-26 | 330 | 335 | 325 | 325 | 32,000 | 325 |
| 2002-07-25 | 340 | 340 | 330 | 330 | 58,000 | 330 |
| 2002-07-24 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 2002-07-23 | 332 | 332 | 330 | 332 | 4,000 | 332 |
| 2002-07-22 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2002-07-19 | 338 | 340 | 332 | 332 | 13,000 | 332 |
| 2002-07-18 | 335 | 335 | 330 | 335 | 11,000 | 335 |
| 2002-07-17 | 340 | 340 | 330 | 335 | 4,000 | 335 |
| 2002-07-16 | 335 | 343 | 330 | 340 | 13,000 | 340 |
| 2002-07-10 | 345 | 345 | 335 | 340 | 23,000 | 340 |
| 2002-07-09 | 345 | 350 | 340 | 340 | 14,000 | 340 |
| 2002-07-08 | 351 | 355 | 350 | 350 | 18,000 | 350 |
| 2002-07-05 | 325 | 360 | 325 | 355 | 44,000 | 355 |
| 2002-07-04 | 326 | 330 | 325 | 325 | 32,000 | 325 |
| 2002-07-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-07-02 | 335 | 335 | 315 | 329 | 15,000 | 329 |
| 2002-07-01 | 340 | 341 | 320 | 335 | 29,000 | 335 |
| 2002-06-28 | 340 | 342 | 340 | 341 | 11,000 | 341 |
| 2002-06-27 | 359 | 359 | 338 | 338 | 8,000 | 338 |
| 2002-06-25 | 340 | 350 | 340 | 340 | 7,000 | 340 |
| 2002-06-24 | 360 | 360 | 351 | 351 | 4,000 | 351 |
| 2002-06-21 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-06-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-06-18 | 375 | 375 | 356 | 356 | 2,000 | 356 |
| 2002-06-14 | 396 | 396 | 375 | 375 | 4,000 | 375 |
| 2002-06-13 | 400 | 400 | 395 | 400 | 7,000 | 400 |
| 2002-06-12 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-06-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-10 | 394 | 400 | 394 | 396 | 5,000 | 396 |
| 2002-06-07 | 400 | 400 | 395 | 395 | 14,000 | 395 |
| 2002-06-06 | 440 | 440 | 410 | 410 | 5,000 | 410 |
| 2002-06-04 | 450 | 465 | 450 | 465 | 6,000 | 465 |
| 2002-06-03 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2002-05-31 | 479 | 479 | 470 | 470 | 4,000 | 470 |
| 2002-05-30 | 485 | 485 | 480 | 480 | 40,000 | 480 |
| 2002-05-29 | 480 | 500 | 480 | 500 | 6,000 | 500 |
| 2002-05-27 | 499 | 499 | 480 | 480 | 10,000 | 480 |
| 2002-05-23 | 491 | 491 | 485 | 485 | 5,000 | 485 |
| 2002-05-22 | 507 | 507 | 501 | 501 | 6,000 | 501 |
| 2002-05-21 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2002-05-17 | 495 | 515 | 495 | 515 | 10,000 | 515 |
| 2002-05-15 | 514 | 514 | 510 | 510 | 3,000 | 510 |
| 2002-05-14 | 475 | 490 | 475 | 490 | 5,000 | 490 |
| 2002-05-13 | 487 | 487 | 480 | 480 | 6,000 | 480 |
| 2002-05-10 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2002-05-09 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2002-05-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-07 | 515 | 515 | 480 | 480 | 13,000 | 480 |
| 2002-05-02 | 500 | 515 | 500 | 515 | 9,000 | 515 |
| 2002-05-01 | 497 | 505 | 497 | 500 | 12,000 | 500 |
| 2002-04-30 | 497 | 497 | 485 | 490 | 10,000 | 490 |
| 2002-04-26 | 520 | 520 | 480 | 501 | 40,000 | 501 |
| 2002-04-25 | 486 | 510 | 461 | 510 | 64,000 | 510 |
| 2002-04-24 | 415 | 490 | 415 | 490 | 86,000 | 490 |
| 2002-04-23 | 401 | 415 | 400 | 410 | 38,000 | 410 |
| 2002-04-22 | 395 | 398 | 390 | 398 | 11,000 | 398 |
| 2002-04-19 | 400 | 415 | 395 | 395 | 12,000 | 395 |
| 2002-04-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-04-17 | 367 | 370 | 367 | 370 | 4,000 | 370 |
| 2002-04-15 | 365 | 365 | 350 | 350 | 3,000 | 350 |
| 2002-04-11 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 2002-04-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-04-05 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2002-04-04 | 430 | 430 | 420 | 430 | 4,000 | 430 |
| 2002-04-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-04-02 | 395 | 410 | 395 | 410 | 7,000 | 410 |
| 2002-04-01 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 2002-03-29 | 410 | 411 | 410 | 410 | 5,000 | 410 |
| 2002-03-28 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-03-27 | 409 | 410 | 405 | 410 | 11,000 | 410 |
| 2002-03-26 | 400 | 400 | 381 | 381 | 2,000 | 381 |
| 2002-03-25 | 410 | 410 | 403 | 403 | 3,000 | 403 |
| 2002-03-22 | 411 | 415 | 410 | 410 | 6,000 | 410 |
| 2002-03-20 | 418 | 420 | 412 | 412 | 7,000 | 412 |
| 2002-03-19 | 410 | 420 | 410 | 420 | 9,000 | 420 |
| 2002-03-18 | 432 | 435 | 410 | 410 | 7,000 | 410 |
| 2002-03-15 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-03-14 | 412 | 425 | 402 | 425 | 7,000 | 425 |
| 2002-03-13 | 420 | 425 | 410 | 410 | 9,000 | 410 |
| 2002-03-12 | 470 | 475 | 460 | 460 | 13,000 | 460 |
| 2002-03-11 | 451 | 478 | 451 | 478 | 14,000 | 478 |
| 2002-03-08 | 460 | 460 | 423 | 440 | 13,000 | 440 |
| 2002-03-07 | 391 | 460 | 391 | 460 | 21,000 | 460 |
| 2002-03-06 | 385 | 390 | 385 | 390 | 7,000 | 390 |
| 2002-03-05 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 2002-03-04 | 362 | 394 | 362 | 385 | 17,000 | 385 |
| 2002-03-01 | 358 | 358 | 350 | 350 | 4,000 | 350 |
| 2002-02-28 | 350 | 360 | 350 | 350 | 11,000 | 350 |
| 2002-02-27 | 350 | 353 | 326 | 353 | 7,000 | 353 |
| 2002-02-26 | 350 | 355 | 350 | 353 | 8,000 | 353 |
| 2002-02-25 | 348 | 350 | 345 | 346 | 10,000 | 346 |
| 2002-02-22 | 321 | 340 | 321 | 340 | 6,000 | 340 |
| 2002-02-21 | 311 | 320 | 311 | 320 | 3,000 | 320 |
| 2002-02-20 | 315 | 315 | 312 | 312 | 7,000 | 312 |
| 2002-02-19 | 332 | 335 | 320 | 320 | 8,000 | 320 |
| 2002-02-18 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2002-02-15 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-02-13 | 310 | 320 | 310 | 315 | 4,000 | 315 |
| 2002-02-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-02-08 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-02-06 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2002-02-05 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2002-02-04 | 312 | 315 | 300 | 300 | 8,000 | 300 |
| 2002-01-31 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-01-30 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2002-01-29 | 300 | 305 | 300 | 300 | 20,000 | 300 |
| 2002-01-28 | 325 | 330 | 300 | 300 | 23,000 | 300 |
| 2002-01-25 | 315 | 315 | 300 | 300 | 38,000 | 300 |
| 2002-01-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-01-23 | 320 | 320 | 301 | 301 | 24,000 | 301 |
| 2002-01-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-01-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-01-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-10 | 326 | 326 | 315 | 315 | 8,000 | 315 |
| 2002-01-09 | 375 | 375 | 315 | 325 | 12,000 | 325 |
| 2002-01-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-01-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-01-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
