6918 (株)アバールデータ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 365 | 400 | 365 | 395 | 22,000 | 395 |
| 2003-12-29 | 340 | 360 | 335 | 350 | 17,000 | 350 |
| 2003-12-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-12-25 | 327 | 333 | 325 | 325 | 32,000 | 325 |
| 2003-12-24 | 330 | 335 | 325 | 325 | 48,000 | 325 |
| 2003-12-22 | 335 | 336 | 327 | 330 | 31,000 | 330 |
| 2003-12-19 | 335 | 345 | 335 | 345 | 9,000 | 345 |
| 2003-12-18 | 350 | 350 | 345 | 345 | 12,000 | 345 |
| 2003-12-17 | 350 | 350 | 349 | 349 | 8,000 | 349 |
| 2003-12-16 | 348 | 350 | 348 | 350 | 12,000 | 350 |
| 2003-12-12 | 365 | 365 | 346 | 350 | 7,000 | 350 |
| 2003-12-11 | 350 | 360 | 350 | 360 | 6,000 | 360 |
| 2003-12-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-12-09 | 370 | 380 | 355 | 370 | 19,000 | 370 |
| 2003-12-08 | 380 | 380 | 360 | 360 | 4,000 | 360 |
| 2003-12-04 | 380 | 380 | 370 | 375 | 9,000 | 375 |
| 2003-12-03 | 389 | 390 | 379 | 380 | 4,000 | 380 |
| 2003-12-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-12-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-11-27 | 395 | 396 | 380 | 390 | 10,000 | 390 |
| 2003-11-26 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2003-11-25 | 370 | 380 | 355 | 375 | 10,000 | 375 |
| 2003-11-21 | 370 | 370 | 355 | 365 | 10,000 | 365 |
| 2003-11-20 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-11-19 | 375 | 375 | 345 | 365 | 28,000 | 365 |
| 2003-11-18 | 375 | 380 | 375 | 375 | 6,000 | 375 |
| 2003-11-17 | 390 | 390 | 375 | 378 | 17,000 | 378 |
| 2003-11-14 | 405 | 405 | 390 | 390 | 13,000 | 390 |
| 2003-11-13 | 410 | 411 | 400 | 400 | 12,000 | 400 |
| 2003-11-12 | 395 | 409 | 395 | 401 | 12,000 | 401 |
| 2003-11-11 | 440 | 445 | 397 | 397 | 74,000 | 397 |
| 2003-11-10 | 400 | 415 | 395 | 396 | 13,000 | 396 |
| 2003-11-07 | 420 | 425 | 410 | 413 | 13,000 | 413 |
| 2003-11-06 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2003-11-05 | 445 | 445 | 430 | 440 | 9,000 | 440 |
| 2003-11-04 | 439 | 455 | 439 | 440 | 26,000 | 440 |
| 2003-10-31 | 439 | 439 | 420 | 422 | 6,000 | 422 |
| 2003-10-30 | 425 | 445 | 415 | 439 | 36,000 | 439 |
| 2003-10-29 | 420 | 425 | 415 | 420 | 12,000 | 420 |
| 2003-10-28 | 400 | 420 | 395 | 405 | 15,000 | 405 |
| 2003-10-27 | 420 | 420 | 395 | 400 | 6,000 | 400 |
| 2003-10-24 | 408 | 410 | 405 | 405 | 34,000 | 405 |
| 2003-10-23 | 440 | 442 | 405 | 410 | 47,000 | 410 |
| 2003-10-22 | 445 | 450 | 440 | 450 | 7,000 | 450 |
| 2003-10-21 | 458 | 460 | 445 | 450 | 26,000 | 450 |
| 2003-10-20 | 449 | 460 | 440 | 458 | 19,000 | 458 |
| 2003-10-17 | 466 | 475 | 460 | 460 | 37,000 | 460 |
| 2003-10-16 | 440 | 475 | 435 | 469 | 87,000 | 469 |
| 2003-10-15 | 435 | 440 | 430 | 435 | 49,000 | 435 |
| 2003-10-14 | 420 | 435 | 405 | 425 | 29,000 | 425 |
| 2003-10-10 | 392 | 402 | 392 | 400 | 10,000 | 400 |
| 2003-10-09 | 401 | 403 | 392 | 396 | 12,000 | 396 |
| 2003-10-08 | 405 | 405 | 400 | 401 | 32,000 | 401 |
| 2003-10-07 | 402 | 405 | 402 | 404 | 6,000 | 404 |
| 2003-10-06 | 405 | 410 | 400 | 400 | 31,000 | 400 |
| 2003-10-03 | 410 | 420 | 400 | 420 | 38,000 | 420 |
| 2003-10-02 | 405 | 405 | 400 | 402 | 6,000 | 402 |
| 2003-10-01 | 385 | 405 | 381 | 400 | 24,000 | 400 |
| 2003-09-30 | 400 | 400 | 380 | 381 | 35,000 | 381 |
| 2003-09-29 | 400 | 400 | 395 | 395 | 16,000 | 395 |
| 2003-09-26 | 396 | 400 | 390 | 396 | 29,000 | 396 |
| 2003-09-25 | 396 | 405 | 390 | 400 | 48,000 | 400 |
| 2003-09-24 | 420 | 430 | 400 | 400 | 37,000 | 400 |
| 2003-09-22 | 455 | 460 | 430 | 430 | 27,000 | 430 |
| 2003-09-19 | 442 | 465 | 427 | 440 | 135,000 | 440 |
| 2003-09-18 | 375 | 380 | 375 | 375 | 9,000 | 375 |
| 2003-09-17 | 380 | 385 | 380 | 380 | 27,000 | 380 |
| 2003-09-16 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2003-09-12 | 360 | 360 | 360 | 360 | 18,000 | 360 |
| 2003-09-11 | 375 | 375 | 360 | 360 | 20,000 | 360 |
| 2003-09-10 | 361 | 377 | 360 | 360 | 32,000 | 360 |
| 2003-09-09 | 370 | 400 | 360 | 380 | 59,000 | 380 |
| 2003-09-08 | 351 | 365 | 351 | 360 | 7,000 | 360 |
| 2003-09-05 | 400 | 400 | 355 | 360 | 45,000 | 360 |
| 2003-09-04 | 400 | 401 | 395 | 400 | 11,000 | 400 |
| 2003-09-03 | 410 | 420 | 405 | 410 | 15,000 | 410 |
| 2003-09-02 | 425 | 425 | 405 | 410 | 43,000 | 410 |
| 2003-09-01 | 392 | 425 | 392 | 420 | 74,000 | 420 |
| 2003-08-29 | 375 | 395 | 375 | 385 | 53,000 | 385 |
| 2003-08-28 | 375 | 380 | 370 | 380 | 13,000 | 380 |
| 2003-08-27 | 378 | 390 | 375 | 380 | 84,000 | 380 |
| 2003-08-26 | 366 | 380 | 355 | 370 | 88,000 | 370 |
| 2003-08-25 | 340 | 375 | 340 | 350 | 66,000 | 350 |
| 2003-08-22 | 320 | 335 | 320 | 335 | 3,000 | 335 |
| 2003-08-20 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-08-19 | 330 | 345 | 330 | 335 | 22,000 | 335 |
| 2003-08-18 | 325 | 325 | 316 | 320 | 16,000 | 320 |
| 2003-08-15 | 320 | 325 | 314 | 320 | 14,000 | 320 |
| 2003-08-14 | 310 | 320 | 310 | 315 | 8,000 | 315 |
| 2003-08-13 | 295 | 305 | 290 | 305 | 25,000 | 305 |
| 2003-08-12 | 285 | 290 | 285 | 290 | 6,000 | 290 |
| 2003-08-11 | 300 | 300 | 280 | 282 | 6,000 | 282 |
| 2003-08-08 | 304 | 305 | 300 | 300 | 5,000 | 300 |
| 2003-08-07 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2003-08-06 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2003-08-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-08-04 | 315 | 320 | 315 | 316 | 7,000 | 316 |
| 2003-08-01 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2003-07-31 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2003-07-30 | 330 | 331 | 315 | 315 | 21,000 | 315 |
| 2003-07-29 | 325 | 340 | 325 | 330 | 11,000 | 330 |
| 2003-07-28 | 320 | 330 | 320 | 330 | 9,000 | 330 |
| 2003-07-25 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2003-07-24 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2003-07-23 | 305 | 306 | 300 | 303 | 9,000 | 303 |
| 2003-07-22 | 305 | 310 | 305 | 305 | 10,000 | 305 |
| 2003-07-18 | 325 | 330 | 325 | 325 | 12,000 | 325 |
| 2003-07-17 | 340 | 345 | 325 | 330 | 38,000 | 330 |
| 2003-07-16 | 330 | 350 | 330 | 330 | 19,000 | 330 |
| 2003-07-15 | 321 | 340 | 320 | 330 | 32,000 | 330 |
| 2003-07-14 | 325 | 327 | 320 | 321 | 37,000 | 321 |
| 2003-07-11 | 325 | 360 | 325 | 325 | 19,000 | 325 |
| 2003-07-10 | 301 | 320 | 301 | 315 | 12,000 | 315 |
| 2003-07-09 | 305 | 306 | 305 | 306 | 8,000 | 306 |
| 2003-07-08 | 305 | 315 | 305 | 305 | 37,000 | 305 |
| 2003-07-07 | 300 | 305 | 295 | 300 | 9,000 | 300 |
| 2003-07-04 | 301 | 305 | 300 | 300 | 7,000 | 300 |
| 2003-07-03 | 310 | 315 | 300 | 305 | 22,000 | 305 |
| 2003-07-02 | 290 | 310 | 290 | 300 | 60,000 | 300 |
| 2003-07-01 | 285 | 290 | 280 | 285 | 29,000 | 285 |
| 2003-06-30 | 261 | 290 | 261 | 290 | 20,000 | 290 |
| 2003-06-27 | 255 | 270 | 255 | 260 | 30,000 | 260 |
| 2003-06-26 | 251 | 255 | 250 | 250 | 30,000 | 250 |
| 2003-06-25 | 245 | 251 | 245 | 251 | 40,000 | 251 |
| 2003-06-24 | 245 | 250 | 244 | 245 | 44,000 | 245 |
| 2003-06-23 | 235 | 250 | 235 | 245 | 13,000 | 245 |
| 2003-06-20 | 235 | 242 | 235 | 235 | 30,000 | 235 |
| 2003-06-19 | 230 | 232 | 230 | 232 | 12,000 | 232 |
| 2003-06-18 | 221 | 235 | 221 | 230 | 34,000 | 230 |
| 2003-06-17 | 220 | 230 | 220 | 230 | 25,000 | 230 |
| 2003-06-16 | 220 | 220 | 214 | 220 | 15,000 | 220 |
| 2003-06-13 | 215 | 222 | 210 | 215 | 30,000 | 215 |
| 2003-06-12 | 222 | 223 | 215 | 222 | 23,000 | 222 |
| 2003-06-11 | 225 | 225 | 220 | 222 | 11,000 | 222 |
| 2003-06-10 | 226 | 226 | 221 | 225 | 4,000 | 225 |
| 2003-06-09 | 225 | 229 | 225 | 225 | 5,000 | 225 |
| 2003-06-06 | 220 | 225 | 219 | 225 | 17,000 | 225 |
| 2003-06-05 | 235 | 235 | 220 | 220 | 21,000 | 220 |
| 2003-06-04 | 213 | 235 | 213 | 230 | 84,000 | 230 |
| 2003-06-03 | 210 | 215 | 210 | 215 | 38,000 | 215 |
| 2003-06-02 | 209 | 210 | 205 | 210 | 40,000 | 210 |
| 2003-05-30 | 205 | 210 | 205 | 205 | 21,000 | 205 |
| 2003-05-29 | 200 | 210 | 200 | 206 | 51,000 | 206 |
| 2003-05-28 | 205 | 205 | 200 | 200 | 29,000 | 200 |
| 2003-05-27 | 200 | 205 | 200 | 200 | 16,000 | 200 |
| 2003-05-26 | 195 | 205 | 195 | 200 | 25,000 | 200 |
| 2003-05-23 | 199 | 205 | 195 | 205 | 30,000 | 205 |
| 2003-05-22 | 190 | 199 | 190 | 195 | 9,000 | 195 |
| 2003-05-21 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2003-05-20 | 195 | 196 | 195 | 196 | 2,000 | 196 |
| 2003-05-19 | 187 | 190 | 185 | 190 | 4,000 | 190 |
| 2003-05-16 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2003-05-14 | 196 | 200 | 195 | 200 | 18,000 | 200 |
| 2003-05-13 | 198 | 200 | 194 | 196 | 16,000 | 196 |
| 2003-05-12 | 200 | 201 | 200 | 200 | 13,000 | 200 |
| 2003-05-09 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2003-05-08 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2003-05-07 | 200 | 200 | 195 | 200 | 6,000 | 200 |
| 2003-05-06 | 195 | 200 | 195 | 200 | 7,000 | 200 |
| 2003-05-01 | 195 | 200 | 195 | 200 | 3,000 | 200 |
| 2003-04-30 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2003-04-28 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-04-25 | 209 | 209 | 200 | 200 | 6,000 | 200 |
| 2003-04-24 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2003-04-23 | 195 | 205 | 195 | 205 | 3,000 | 205 |
| 2003-04-22 | 210 | 210 | 205 | 209 | 9,000 | 209 |
| 2003-04-21 | 195 | 205 | 195 | 205 | 53,000 | 205 |
| 2003-04-18 | 185 | 195 | 185 | 190 | 30,000 | 190 |
| 2003-04-17 | 181 | 188 | 180 | 185 | 56,000 | 185 |
| 2003-04-16 | 181 | 185 | 181 | 185 | 7,000 | 185 |
| 2003-04-15 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2003-04-14 | 200 | 200 | 185 | 185 | 21,000 | 185 |
| 2003-04-11 | 190 | 195 | 185 | 190 | 10,000 | 190 |
| 2003-04-10 | 188 | 190 | 188 | 190 | 16,000 | 190 |
| 2003-04-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-04-08 | 175 | 185 | 175 | 185 | 20,000 | 185 |
| 2003-04-07 | 175 | 180 | 175 | 180 | 7,000 | 180 |
| 2003-04-04 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-04-03 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-02 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2003-04-01 | 180 | 185 | 180 | 185 | 10,000 | 185 |
| 2003-03-31 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2003-03-28 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2003-03-27 | 180 | 185 | 180 | 180 | 5,000 | 180 |
| 2003-03-26 | 180 | 185 | 180 | 180 | 15,000 | 180 |
| 2003-03-25 | 185 | 185 | 185 | 185 | 25,000 | 185 |
| 2003-03-24 | 185 | 190 | 180 | 185 | 19,000 | 185 |
| 2003-03-18 | 180 | 185 | 180 | 185 | 11,000 | 185 |
| 2003-03-17 | 170 | 175 | 170 | 170 | 17,000 | 170 |
| 2003-03-14 | 180 | 180 | 170 | 175 | 438,000 | 175 |
| 2003-03-13 | 175 | 180 | 175 | 180 | 8,000 | 180 |
| 2003-03-12 | 180 | 180 | 175 | 175 | 53,000 | 175 |
| 2003-03-11 | 183 | 183 | 180 | 180 | 11,000 | 180 |
| 2003-03-10 | 185 | 190 | 180 | 190 | 15,000 | 190 |
| 2003-03-07 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2003-03-06 | 190 | 195 | 190 | 190 | 27,000 | 190 |
| 2003-03-05 | 195 | 195 | 190 | 193 | 7,000 | 193 |
| 2003-03-04 | 200 | 200 | 195 | 200 | 25,000 | 200 |
| 2003-03-03 | 205 | 205 | 200 | 200 | 39,000 | 200 |
| 2003-02-28 | 215 | 215 | 205 | 210 | 49,000 | 210 |
| 2003-02-27 | 230 | 230 | 218 | 218 | 6,000 | 218 |
| 2003-02-26 | 211 | 211 | 210 | 211 | 3,000 | 211 |
| 2003-02-25 | 210 | 215 | 210 | 215 | 10,000 | 215 |
| 2003-02-24 | 210 | 211 | 205 | 210 | 12,000 | 210 |
| 2003-02-21 | 215 | 220 | 215 | 215 | 13,000 | 215 |
| 2003-02-20 | 215 | 220 | 215 | 215 | 5,000 | 215 |
| 2003-02-18 | 210 | 220 | 210 | 220 | 15,000 | 220 |
| 2003-02-17 | 210 | 215 | 210 | 210 | 9,000 | 210 |
| 2003-02-14 | 205 | 210 | 205 | 205 | 9,000 | 205 |
| 2003-02-12 | 200 | 210 | 200 | 205 | 6,000 | 205 |
| 2003-02-10 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-02-07 | 210 | 219 | 210 | 219 | 2,000 | 219 |
| 2003-02-05 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-02-04 | 200 | 205 | 200 | 205 | 12,000 | 205 |
| 2003-02-03 | 190 | 200 | 190 | 200 | 6,000 | 200 |
| 2003-01-31 | 200 | 200 | 197 | 200 | 6,000 | 200 |
| 2003-01-29 | 208 | 211 | 200 | 200 | 16,000 | 200 |
| 2003-01-28 | 210 | 210 | 205 | 210 | 6,000 | 210 |
| 2003-01-27 | 220 | 220 | 214 | 214 | 4,000 | 214 |
| 2003-01-24 | 210 | 215 | 205 | 205 | 17,000 | 205 |
| 2003-01-22 | 205 | 205 | 200 | 200 | 16,000 | 200 |
| 2003-01-21 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-01-20 | 225 | 225 | 210 | 210 | 11,000 | 210 |
| 2003-01-17 | 210 | 220 | 210 | 220 | 33,000 | 220 |
| 2003-01-16 | 200 | 205 | 200 | 205 | 24,000 | 205 |
| 2003-01-15 | 190 | 200 | 190 | 200 | 25,000 | 200 |
| 2003-01-14 | 180 | 185 | 180 | 185 | 4,000 | 185 |
| 2003-01-10 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2003-01-09 | 180 | 190 | 180 | 180 | 3,000 | 180 |
| 2003-01-08 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2003-01-07 | 210 | 210 | 200 | 200 | 3,000 | 200 |
| 2003-01-06 | 200 | 205 | 200 | 200 | 8,000 | 200 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
