6918 (株)アバールデータの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	569	580	569	580	5,000	580
2004-12-29	570	580	570	575	11,000	575
2004-12-28	564	571	564	565	28,000	565
2004-12-27	573	573	562	566	21,000	566
2004-12-24	560	563	554	562	23,000	562
2004-12-22	559	565	559	560	32,000	560
2004-12-21	550	552	546	550	26,000	550
2004-12-20	560	562	530	555	28,000	555
2004-12-17	551	570	551	562	30,000	562
2004-12-16	560	560	549	560	30,000	560
2004-12-15	540	570	540	560	11,000	560
2004-12-14	585	590	530	545	64,000	545
2004-12-13	585	590	566	585	32,000	585
2004-12-10	631	633	555	563	151,000	563
2004-12-09	521	695	521	632	483,000	632
2004-12-08	499	500	494	500	18,000	500
2004-12-07	501	503	499	500	18,000	500
2004-12-06	510	510	501	501	15,000	501
2004-12-03	509	510	505	510	20,000	510
2004-12-02	502	510	502	510	10,000	510
2004-12-01	501	502	501	502	4,000	502
2004-11-30	520	521	498	505	25,000	505
2004-11-29	514	529	514	520	5,000	520
2004-11-26	513	545	513	515	35,000	515
2004-11-25	500	500	490	490	12,000	490
2004-11-24	510	510	505	510	7,000	510
2004-11-22	513	514	512	513	15,000	513
2004-11-19	513	514	513	514	4,000	514
2004-11-18	517	518	514	514	22,000	514
2004-11-17	515	516	514	514	10,000	514
2004-11-16	516	516	514	514	15,000	514
2004-11-15	520	525	515	515	16,000	515
2004-11-12	505	529	503	525	17,000	525
2004-11-11	499	507	499	505	40,000	505
2004-11-10	500	505	491	492	33,000	492
2004-11-09	499	500	496	496	30,000	496
2004-11-08	505	505	500	500	27,000	500
2004-11-05	514	515	505	505	8,000	505
2004-11-04	514	520	514	515	17,000	515
2004-11-02	520	521	510	515	11,000	515
2004-11-01	524	524	520	520	18,000	520
2004-10-29	515	525	515	524	4,000	524
2004-10-28	515	515	515	515	1,000	515
2004-10-27	514	519	514	514	28,000	514
2004-10-26	519	526	514	515	14,000	515
2004-10-25	540	540	515	520	12,000	520
2004-10-22	559	559	540	540	21,000	540
2004-10-21	557	564	550	550	7,000	550
2004-10-20	561	561	560	560	11,000	560
2004-10-19	571	572	555	561	22,000	561
2004-10-18	574	574	573	573	3,000	573
2004-10-15	571	571	569	570	24,000	570
2004-10-14	570	570	566	570	16,000	570
2004-10-13	569	570	569	570	2,000	570
2004-10-12	565	567	565	566	4,000	566
2004-10-08	565	565	565	565	3,000	565
2004-10-07	569	572	569	570	5,000	570
2004-10-06	578	578	577	578	4,000	578
2004-10-05	571	575	571	575	7,000	575
2004-10-04	546	575	546	575	9,000	575
2004-10-01	535	539	535	536	10,000	536
2004-09-30	535	535	535	535	2,000	535
2004-09-29	535	535	529	530	6,000	530
2004-09-28	540	541	529	530	30,000	530
2004-09-24	540	540	526	535	50,000	535
2004-09-22	563	565	540	540	27,000	540
2004-09-21	572	574	560	565	32,000	565
2004-09-17	581	581	571	572	25,000	572
2004-09-16	597	597	580	585	28,000	585
2004-09-15	604	605	595	597	32,000	597
2004-09-14	602	613	600	603	23,000	603
2004-09-13	601	602	601	602	3,000	602
2004-09-10	608	609	599	600	19,000	600
2004-09-09	605	610	605	609	11,000	609
2004-09-08	612	615	609	610	19,000	610
2004-09-07	626	627	600	610	13,000	610
2004-09-06	637	637	635	635	15,000	635
2004-09-03	637	637	637	637	2,000	637
2004-09-02	640	640	640	640	9,000	640
2004-09-01	640	641	639	640	19,000	640
2004-08-31	640	640	636	640	8,000	640
2004-08-30	645	647	640	640	6,000	640
2004-08-27	638	640	638	640	4,000	640
2004-08-26	639	645	638	639	15,000	639
2004-08-25	639	644	639	640	12,000	640
2004-08-24	644	645	637	644	13,000	644
2004-08-23	634	644	631	644	8,000	644
2004-08-20	640	640	610	632	31,000	632
2004-08-19	644	650	644	650	49,000	650
2004-08-18	591	634	591	625	53,000	625
2004-08-17	578	580	578	580	3,000	580
2004-08-16	575	580	575	580	9,000	580
2004-08-13	576	581	575	580	11,000	580
2004-08-12	575	583	575	583	2,000	583
2004-08-11	573	596	573	583	11,000	583
2004-08-10	560	565	560	565	2,000	565
2004-08-09	570	570	570	570	7,000	570
2004-08-06	570	570	560	570	17,000	570
2004-08-05	570	585	555	585	25,000	585
2004-08-04	589	590	540	570	42,000	570
2004-08-03	605	605	591	595	10,000	595
2004-08-02	621	621	615	615	12,000	615
2004-07-30	617	623	617	621	7,000	621
2004-07-29	615	615	614	615	8,000	615
2004-07-28	620	620	615	615	16,000	615
2004-07-27	640	642	610	610	16,000	610
2004-07-26	639	642	638	640	22,000	640
2004-07-23	640	640	639	639	4,000	639
2004-07-22	636	636	635	636	33,000	636
2004-07-21	636	639	626	636	18,000	636
2004-07-20	635	636	634	636	50,000	636
2004-07-16	636	638	630	636	41,000	636
2004-07-15	654	655	627	636	66,000	636
2004-07-14	664	665	652	655	27,000	655
2004-07-13	655	660	655	660	33,000	660
2004-07-12	639	660	639	654	48,000	654
2004-07-09	635	640	633	637	68,000	637
2004-07-08	657	660	635	635	59,000	635
2004-07-07	677	678	650	658	50,000	658
2004-07-06	681	681	679	680	42,000	680
2004-07-05	700	701	678	681	67,000	681
2004-07-02	705	706	699	700	37,000	700
2004-07-01	691	719	691	703	112,000	703
2004-06-30	692	692	688	690	26,000	690
2004-06-29	699	701	690	692	57,000	692
2004-06-28	690	700	690	697	44,000	697
2004-06-25	700	701	680	685	22,000	685
2004-06-24	699	701	699	700	25,000	700
2004-06-23	696	704	690	695	61,000	695
2004-06-22	691	699	691	696	27,000	696
2004-06-21	689	700	689	690	28,000	690
2004-06-18	689	690	685	686	21,000	686
2004-06-17	690	695	684	684	31,000	684
2004-06-16	717	718	688	695	45,000	695
2004-06-15	725	730	715	720	28,000	720
2004-06-14	710	732	708	725	28,000	725
2004-06-11	700	709	695	705	19,000	705
2004-06-10	672	695	670	688	48,000	688
2004-06-09	680	688	665	670	24,000	670
2004-06-08	684	691	663	670	63,000	670
2004-06-07	690	690	678	685	51,000	685
2004-06-04	692	695	690	690	26,000	690
2004-06-03	696	710	690	695	37,000	695
2004-06-02	694	696	685	693	54,000	693
2004-06-01	710	710	685	693	44,000	693
2004-05-31	748	750	710	710	13,000	710
2004-05-28	750	751	730	750	16,000	750
2004-05-27	740	749	733	745	19,000	745
2004-05-26	770	770	700	750	65,000	750
2004-05-25	805	836	799	820	19,000	820
2004-05-24	780	780	780	780	3,000	780
2004-05-21	760	820	760	770	11,000	770
2004-05-20	765	782	760	760	20,000	760
2004-05-19	705	780	705	760	16,000	760
2004-05-18	700	705	684	699	37,000	699
2004-05-17	745	760	720	720	51,000	720
2004-05-14	801	801	740	749	31,000	749
2004-05-13	824	825	805	810	27,000	810
2004-05-12	805	840	805	810	9,000	810
2004-05-11	790	810	785	800	56,000	800
2004-05-10	890	891	780	790	36,000	790
2004-05-07	919	920	904	905	21,000	905
2004-05-06	956	960	930	930	26,000	930
2004-04-30	964	965	950	960	84,000	960
2004-04-28	1,010	1,010	985	985	41,000	985
2004-04-27	970	1,030	969	1,010	76,000	1,010
2004-04-26	939	969	920	960	61,000	960
2004-04-23	939	940	926	936	12,000	936
2004-04-22	922	935	921	925	27,000	925
2004-04-21	920	950	895	938	30,000	938
2004-04-20	900	920	880	920	34,000	920
2004-04-19	950	950	880	885	32,000	885
2004-04-16	910	970	910	960	38,000	960
2004-04-15	919	921	895	900	77,000	900
2004-04-14	951	960	900	910	44,000	910
2004-04-13	1,010	1,030	950	980	46,000	980
2004-04-12	1,000	1,040	1,000	1,020	111,000	1,020
2004-04-09	999	1,010	970	1,000	130,000	1,000
2004-04-08	970	1,060	970	1,020	251,000	1,020
2004-04-07	950	985	900	975	263,000	975
2004-04-06	801	930	800	930	226,000	930
2004-04-05	789	815	789	800	64,000	800
2004-04-02	775	775	757	770	33,000	770
2004-04-01	725	770	720	757	27,000	757
2004-03-31	721	730	720	730	20,000	730
2004-03-30	720	723	717	720	13,000	720
2004-03-29	706	715	706	715	11,000	715
2004-03-26	700	720	695	700	22,000	700
2004-03-25	701	705	700	700	16,000	700
2004-03-24	695	700	695	700	2,000	700
2004-03-23	700	700	700	700	2,000	700
2004-03-22	705	707	695	700	13,000	700
2004-03-19	705	710	700	705	15,000	705
2004-03-18	705	715	700	700	31,000	700
2004-03-17	710	715	700	705	10,000	705
2004-03-16	720	722	700	715	26,000	715
2004-03-15	730	735	725	725	36,000	725
2004-03-12	720	725	716	725	11,000	725
2004-03-11	720	735	720	735	6,000	735
2004-03-10	711	745	711	720	58,000	720
2004-03-09	713	715	705	710	8,000	710
2004-03-08	712	715	712	715	22,000	715
2004-03-05	683	725	683	710	105,000	710
2004-03-04	636	670	636	660	79,000	660
2004-03-03	638	640	633	640	22,000	640
2004-03-02	660	661	613	640	23,000	640
2004-03-01	610	645	610	645	41,000	645
2004-02-27	602	608	602	608	18,000	608
2004-02-26	605	611	605	610	13,000	610
2004-02-25	610	610	600	605	7,000	605
2004-02-24	598	610	595	605	45,000	605
2004-02-23	633	633	605	605	6,000	605
2004-02-20	635	638	630	635	42,000	635
2004-02-19	627	635	627	635	38,000	635
2004-02-18	647	650	597	620	79,000	620
2004-02-17	641	647	637	647	31,000	647
2004-02-16	635	660	625	645	87,000	645
2004-02-13	650	680	625	635	161,000	635
2004-02-12	555	620	555	610	184,000	610
2004-02-10	594	595	530	555	118,000	555
2004-02-09	535	603	535	595	177,000	595
2004-02-06	487	510	487	510	84,000	510
2004-02-05	503	503	495	497	27,000	497
2004-02-04	515	520	505	510	54,000	510
2004-02-03	544	545	517	525	66,000	525
2004-02-02	538	554	538	545	115,000	545
2004-01-30	485	549	485	530	175,000	530
2004-01-29	481	486	480	480	60,000	480
2004-01-28	479	485	479	485	51,000	485
2004-01-27	480	482	476	480	60,000	480
2004-01-26	470	483	470	475	33,000	475
2004-01-23	474	476	467	470	38,000	470
2004-01-22	461	475	460	470	45,000	470
2004-01-21	467	468	457	461	51,000	461
2004-01-20	461	470	460	466	81,000	466
2004-01-19	460	462	459	460	53,000	460
2004-01-16	449	455	445	450	61,000	450
2004-01-15	430	455	425	450	105,000	450
2004-01-14	420	427	410	425	52,000	425
2004-01-13	424	444	420	422	81,000	422
2004-01-09	408	420	408	420	45,000	420
2004-01-08	400	405	390	403	12,000	403
2004-01-07	380	390	380	390	2,000	390
2004-01-06	410	412	400	400	19,000	400
2004-01-05	402	420	402	407	22,000	407

分割・併合履歴： [1991-07-26]1株→1.1株

6918 (株)アバールデータ の時系列データ [2004年度]

6918 (株)アバールデータの時系列データ [2004年度]