6918 (株)アバールデータ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,209 | 1,209 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2005-12-29 | 1,200 | 1,220 | 1,190 | 1,220 | 13,000 | 1,220 |
| 2005-12-28 | 1,220 | 1,230 | 1,200 | 1,230 | 26,000 | 1,230 |
| 2005-12-27 | 1,220 | 1,240 | 1,200 | 1,240 | 37,000 | 1,240 |
| 2005-12-26 | 1,179 | 1,200 | 1,158 | 1,200 | 40,000 | 1,200 |
| 2005-12-22 | 1,200 | 1,200 | 1,119 | 1,190 | 110,000 | 1,190 |
| 2005-12-21 | 1,050 | 1,200 | 1,020 | 1,200 | 180,000 | 1,200 |
| 2005-12-20 | 1,001 | 1,015 | 1,000 | 1,015 | 21,000 | 1,015 |
| 2005-12-19 | 990 | 1,020 | 990 | 1,020 | 67,000 | 1,020 |
| 2005-12-16 | 935 | 970 | 935 | 970 | 21,000 | 970 |
| 2005-12-15 | 925 | 940 | 925 | 930 | 34,000 | 930 |
| 2005-12-14 | 925 | 930 | 925 | 925 | 18,000 | 925 |
| 2005-12-13 | 930 | 930 | 924 | 925 | 23,000 | 925 |
| 2005-12-12 | 928 | 930 | 920 | 930 | 8,000 | 930 |
| 2005-12-09 | 940 | 940 | 930 | 930 | 5,000 | 930 |
| 2005-12-08 | 950 | 950 | 920 | 930 | 16,000 | 930 |
| 2005-12-07 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 2005-12-06 | 950 | 965 | 950 | 950 | 10,000 | 950 |
| 2005-12-05 | 959 | 959 | 950 | 950 | 14,000 | 950 |
| 2005-12-02 | 970 | 970 | 950 | 950 | 20,000 | 950 |
| 2005-12-01 | 961 | 962 | 961 | 962 | 4,000 | 962 |
| 2005-11-30 | 960 | 960 | 959 | 960 | 17,000 | 960 |
| 2005-11-29 | 968 | 969 | 949 | 950 | 11,000 | 950 |
| 2005-11-28 | 969 | 972 | 968 | 969 | 11,000 | 969 |
| 2005-11-25 | 972 | 972 | 967 | 968 | 20,000 | 968 |
| 2005-11-24 | 970 | 983 | 964 | 980 | 35,000 | 980 |
| 2005-11-22 | 969 | 980 | 949 | 960 | 65,000 | 960 |
| 2005-11-21 | 922 | 922 | 915 | 920 | 13,000 | 920 |
| 2005-11-18 | 910 | 915 | 905 | 915 | 28,000 | 915 |
| 2005-11-17 | 894 | 915 | 894 | 915 | 24,000 | 915 |
| 2005-11-16 | 900 | 902 | 900 | 900 | 11,000 | 900 |
| 2005-11-15 | 901 | 910 | 900 | 900 | 22,000 | 900 |
| 2005-11-14 | 900 | 902 | 900 | 900 | 14,000 | 900 |
| 2005-11-11 | 872 | 880 | 868 | 872 | 36,000 | 872 |
| 2005-11-10 | 863 | 871 | 863 | 870 | 23,000 | 870 |
| 2005-11-09 | 849 | 860 | 849 | 860 | 17,000 | 860 |
| 2005-11-08 | 840 | 850 | 840 | 850 | 32,000 | 850 |
| 2005-11-07 | 840 | 850 | 839 | 849 | 14,000 | 849 |
| 2005-11-04 | 847 | 851 | 847 | 848 | 27,000 | 848 |
| 2005-11-02 | 850 | 850 | 845 | 848 | 21,000 | 848 |
| 2005-11-01 | 860 | 863 | 860 | 860 | 7,000 | 860 |
| 2005-10-31 | 850 | 864 | 850 | 860 | 8,000 | 860 |
| 2005-10-28 | 849 | 860 | 837 | 856 | 20,000 | 856 |
| 2005-10-27 | 847 | 860 | 840 | 860 | 10,000 | 860 |
| 2005-10-26 | 855 | 865 | 855 | 860 | 6,000 | 860 |
| 2005-10-25 | 830 | 870 | 830 | 855 | 31,000 | 855 |
| 2005-10-24 | 832 | 836 | 829 | 830 | 25,000 | 830 |
| 2005-10-21 | 830 | 831 | 830 | 830 | 34,000 | 830 |
| 2005-10-20 | 825 | 832 | 825 | 832 | 7,000 | 832 |
| 2005-10-19 | 824 | 827 | 823 | 827 | 15,000 | 827 |
| 2005-10-18 | 828 | 830 | 819 | 830 | 57,000 | 830 |
| 2005-10-17 | 825 | 830 | 824 | 830 | 28,000 | 830 |
| 2005-10-14 | 830 | 838 | 824 | 825 | 17,000 | 825 |
| 2005-10-13 | 824 | 830 | 805 | 830 | 6,000 | 830 |
| 2005-10-12 | 823 | 837 | 823 | 825 | 8,000 | 825 |
| 2005-10-07 | 805 | 822 | 800 | 822 | 27,000 | 822 |
| 2005-10-06 | 825 | 825 | 803 | 806 | 26,000 | 806 |
| 2005-10-05 | 840 | 840 | 829 | 830 | 13,000 | 830 |
| 2005-10-04 | 859 | 860 | 843 | 845 | 12,000 | 845 |
| 2005-10-03 | 845 | 860 | 845 | 860 | 13,000 | 860 |
| 2005-09-30 | 814 | 845 | 814 | 838 | 43,000 | 838 |
| 2005-09-29 | 798 | 811 | 798 | 811 | 32,000 | 811 |
| 2005-09-28 | 764 | 799 | 764 | 799 | 108,000 | 799 |
| 2005-09-27 | 760 | 761 | 752 | 752 | 15,000 | 752 |
| 2005-09-26 | 765 | 769 | 758 | 760 | 53,000 | 760 |
| 2005-09-22 | 765 | 765 | 764 | 765 | 12,000 | 765 |
| 2005-09-21 | 770 | 771 | 767 | 768 | 32,000 | 768 |
| 2005-09-20 | 770 | 771 | 769 | 770 | 84,000 | 770 |
| 2005-09-16 | 750 | 770 | 750 | 770 | 60,000 | 770 |
| 2005-09-15 | 741 | 750 | 741 | 750 | 76,000 | 750 |
| 2005-09-14 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 2005-09-13 | 741 | 745 | 741 | 743 | 46,000 | 743 |
| 2005-09-12 | 742 | 744 | 740 | 742 | 37,000 | 742 |
| 2005-09-09 | 741 | 741 | 734 | 740 | 29,000 | 740 |
| 2005-09-08 | 742 | 742 | 736 | 740 | 54,000 | 740 |
| 2005-09-07 | 740 | 742 | 740 | 742 | 24,000 | 742 |
| 2005-09-06 | 738 | 741 | 738 | 740 | 24,000 | 740 |
| 2005-09-05 | 737 | 739 | 735 | 739 | 19,000 | 739 |
| 2005-09-02 | 740 | 741 | 740 | 740 | 10,000 | 740 |
| 2005-09-01 | 736 | 745 | 736 | 744 | 15,000 | 744 |
| 2005-08-31 | 740 | 740 | 735 | 736 | 8,000 | 736 |
| 2005-08-30 | 740 | 740 | 738 | 740 | 33,000 | 740 |
| 2005-08-29 | 737 | 740 | 737 | 740 | 9,000 | 740 |
| 2005-08-26 | 738 | 740 | 736 | 739 | 21,000 | 739 |
| 2005-08-25 | 735 | 740 | 734 | 735 | 58,000 | 735 |
| 2005-08-24 | 740 | 740 | 734 | 735 | 48,000 | 735 |
| 2005-08-23 | 735 | 736 | 732 | 735 | 47,000 | 735 |
| 2005-08-22 | 727 | 736 | 727 | 735 | 71,000 | 735 |
| 2005-08-19 | 723 | 729 | 723 | 729 | 68,000 | 729 |
| 2005-08-18 | 725 | 727 | 725 | 727 | 65,000 | 727 |
| 2005-08-17 | 734 | 735 | 725 | 728 | 19,000 | 728 |
| 2005-08-16 | 736 | 740 | 735 | 738 | 39,000 | 738 |
| 2005-08-15 | 719 | 730 | 717 | 730 | 74,000 | 730 |
| 2005-08-12 | 711 | 724 | 711 | 720 | 113,000 | 720 |
| 2005-08-11 | 704 | 713 | 702 | 711 | 124,000 | 711 |
| 2005-08-10 | 684 | 713 | 684 | 703 | 97,000 | 703 |
| 2005-08-09 | 656 | 685 | 656 | 685 | 31,000 | 685 |
| 2005-08-08 | 639 | 650 | 639 | 650 | 50,000 | 650 |
| 2005-08-05 | 660 | 660 | 640 | 650 | 36,000 | 650 |
| 2005-08-04 | 660 | 670 | 660 | 660 | 48,000 | 660 |
| 2005-08-03 | 670 | 672 | 667 | 670 | 42,000 | 670 |
| 2005-08-02 | 670 | 680 | 670 | 675 | 35,000 | 675 |
| 2005-08-01 | 660 | 675 | 660 | 665 | 24,000 | 665 |
| 2005-07-29 | 655 | 660 | 655 | 660 | 8,000 | 660 |
| 2005-07-28 | 647 | 655 | 645 | 655 | 13,000 | 655 |
| 2005-07-27 | 636 | 640 | 636 | 640 | 29,000 | 640 |
| 2005-07-26 | 636 | 636 | 635 | 636 | 14,000 | 636 |
| 2005-07-25 | 636 | 636 | 636 | 636 | 8,000 | 636 |
| 2005-07-22 | 635 | 638 | 630 | 636 | 49,000 | 636 |
| 2005-07-21 | 635 | 641 | 635 | 636 | 28,000 | 636 |
| 2005-07-20 | 634 | 635 | 634 | 635 | 9,000 | 635 |
| 2005-07-19 | 635 | 635 | 630 | 635 | 27,000 | 635 |
| 2005-07-15 | 635 | 635 | 634 | 635 | 29,000 | 635 |
| 2005-07-14 | 638 | 638 | 633 | 635 | 29,000 | 635 |
| 2005-07-13 | 634 | 640 | 634 | 638 | 11,000 | 638 |
| 2005-07-12 | 635 | 650 | 635 | 635 | 4,000 | 635 |
| 2005-07-11 | 636 | 640 | 636 | 640 | 5,000 | 640 |
| 2005-07-08 | 648 | 652 | 648 | 650 | 3,000 | 650 |
| 2005-07-07 | 638 | 648 | 630 | 648 | 24,000 | 648 |
| 2005-07-06 | 641 | 641 | 638 | 639 | 10,000 | 639 |
| 2005-07-05 | 649 | 661 | 649 | 660 | 13,000 | 660 |
| 2005-07-04 | 639 | 673 | 636 | 669 | 42,000 | 669 |
| 2005-07-01 | 619 | 638 | 610 | 638 | 39,000 | 638 |
| 2005-06-30 | 610 | 619 | 601 | 619 | 21,000 | 619 |
| 2005-06-29 | 587 | 601 | 585 | 601 | 24,000 | 601 |
| 2005-06-28 | 574 | 581 | 574 | 580 | 29,000 | 580 |
| 2005-06-27 | 576 | 578 | 576 | 576 | 16,000 | 576 |
| 2005-06-24 | 582 | 583 | 579 | 579 | 9,000 | 579 |
| 2005-06-23 | 588 | 588 | 582 | 583 | 6,000 | 583 |
| 2005-06-22 | 590 | 590 | 582 | 582 | 6,000 | 582 |
| 2005-06-21 | 594 | 594 | 590 | 592 | 10,000 | 592 |
| 2005-06-20 | 605 | 605 | 594 | 595 | 7,000 | 595 |
| 2005-06-17 | 605 | 605 | 594 | 595 | 5,000 | 595 |
| 2005-06-16 | 619 | 619 | 595 | 595 | 33,000 | 595 |
| 2005-06-15 | 607 | 607 | 596 | 597 | 10,000 | 597 |
| 2005-06-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-06-13 | 608 | 610 | 606 | 610 | 9,000 | 610 |
| 2005-06-10 | 600 | 610 | 600 | 605 | 27,000 | 605 |
| 2005-06-09 | 590 | 600 | 590 | 600 | 29,000 | 600 |
| 2005-06-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-06-07 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 2005-06-06 | 586 | 590 | 586 | 590 | 4,000 | 590 |
| 2005-06-03 | 591 | 591 | 590 | 590 | 13,000 | 590 |
| 2005-06-02 | 590 | 591 | 590 | 591 | 14,000 | 591 |
| 2005-06-01 | 581 | 590 | 581 | 590 | 8,000 | 590 |
| 2005-05-31 | 579 | 580 | 579 | 579 | 5,000 | 579 |
| 2005-05-30 | 570 | 579 | 569 | 578 | 15,000 | 578 |
| 2005-05-27 | 570 | 572 | 570 | 572 | 8,000 | 572 |
| 2005-05-26 | 588 | 589 | 570 | 570 | 14,000 | 570 |
| 2005-05-25 | 589 | 595 | 589 | 594 | 32,000 | 594 |
| 2005-05-24 | 590 | 590 | 586 | 590 | 8,000 | 590 |
| 2005-05-23 | 599 | 600 | 571 | 590 | 27,000 | 590 |
| 2005-05-20 | 641 | 650 | 620 | 620 | 47,000 | 620 |
| 2005-05-19 | 631 | 640 | 630 | 635 | 10,000 | 635 |
| 2005-05-18 | 624 | 630 | 620 | 630 | 6,000 | 630 |
| 2005-05-17 | 640 | 645 | 625 | 631 | 28,000 | 631 |
| 2005-05-16 | 635 | 640 | 635 | 640 | 10,000 | 640 |
| 2005-05-13 | 640 | 640 | 625 | 635 | 20,000 | 635 |
| 2005-05-12 | 681 | 681 | 665 | 666 | 12,000 | 666 |
| 2005-05-11 | 690 | 690 | 678 | 681 | 11,000 | 681 |
| 2005-05-10 | 684 | 691 | 684 | 690 | 21,000 | 690 |
| 2005-05-09 | 668 | 684 | 668 | 684 | 11,000 | 684 |
| 2005-05-06 | 675 | 675 | 669 | 669 | 4,000 | 669 |
| 2005-05-02 | 650 | 655 | 648 | 655 | 7,000 | 655 |
| 2005-04-28 | 651 | 652 | 647 | 648 | 20,000 | 648 |
| 2005-04-27 | 664 | 665 | 650 | 651 | 5,000 | 651 |
| 2005-04-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-04-25 | 651 | 651 | 639 | 648 | 10,000 | 648 |
| 2005-04-22 | 666 | 666 | 645 | 645 | 9,000 | 645 |
| 2005-04-21 | 652 | 652 | 635 | 645 | 28,000 | 645 |
| 2005-04-20 | 653 | 661 | 653 | 653 | 31,000 | 653 |
| 2005-04-19 | 644 | 655 | 644 | 655 | 11,000 | 655 |
| 2005-04-18 | 653 | 680 | 649 | 649 | 66,000 | 649 |
| 2005-04-15 | 660 | 664 | 650 | 655 | 15,000 | 655 |
| 2005-04-14 | 675 | 678 | 674 | 675 | 9,000 | 675 |
| 2005-04-13 | 677 | 680 | 675 | 680 | 10,000 | 680 |
| 2005-04-12 | 676 | 676 | 675 | 675 | 4,000 | 675 |
| 2005-04-11 | 679 | 680 | 674 | 675 | 16,000 | 675 |
| 2005-04-08 | 678 | 684 | 677 | 678 | 9,000 | 678 |
| 2005-04-07 | 677 | 680 | 674 | 680 | 13,000 | 680 |
| 2005-04-06 | 675 | 679 | 675 | 678 | 16,000 | 678 |
| 2005-04-05 | 684 | 685 | 666 | 671 | 24,000 | 671 |
| 2005-04-04 | 688 | 688 | 684 | 685 | 4,000 | 685 |
| 2005-04-01 | 694 | 695 | 682 | 685 | 18,000 | 685 |
| 2005-03-31 | 670 | 700 | 670 | 682 | 36,000 | 682 |
| 2005-03-30 | 670 | 671 | 665 | 665 | 16,000 | 665 |
| 2005-03-29 | 689 | 689 | 654 | 663 | 17,000 | 663 |
| 2005-03-28 | 706 | 707 | 689 | 690 | 11,000 | 690 |
| 2005-03-25 | 738 | 739 | 699 | 719 | 61,000 | 719 |
| 2005-03-24 | 689 | 761 | 688 | 738 | 148,000 | 738 |
| 2005-03-23 | 688 | 690 | 677 | 677 | 6,000 | 677 |
| 2005-03-22 | 690 | 690 | 640 | 690 | 41,000 | 690 |
| 2005-03-18 | 715 | 715 | 700 | 705 | 7,000 | 705 |
| 2005-03-17 | 726 | 726 | 715 | 718 | 9,000 | 718 |
| 2005-03-16 | 731 | 732 | 731 | 731 | 19,000 | 731 |
| 2005-03-15 | 725 | 736 | 724 | 732 | 31,000 | 732 |
| 2005-03-14 | 735 | 736 | 725 | 732 | 10,000 | 732 |
| 2005-03-11 | 739 | 740 | 733 | 733 | 22,000 | 733 |
| 2005-03-10 | 735 | 739 | 733 | 737 | 23,000 | 737 |
| 2005-03-09 | 718 | 735 | 718 | 735 | 18,000 | 735 |
| 2005-03-08 | 719 | 720 | 718 | 718 | 44,000 | 718 |
| 2005-03-07 | 725 | 725 | 719 | 720 | 17,000 | 720 |
| 2005-03-04 | 725 | 725 | 718 | 721 | 32,000 | 721 |
| 2005-03-03 | 720 | 730 | 718 | 730 | 32,000 | 730 |
| 2005-03-02 | 725 | 730 | 720 | 725 | 11,000 | 725 |
| 2005-03-01 | 716 | 725 | 716 | 725 | 41,000 | 725 |
| 2005-02-28 | 695 | 735 | 695 | 716 | 52,000 | 716 |
| 2005-02-25 | 680 | 695 | 680 | 695 | 18,000 | 695 |
| 2005-02-24 | 680 | 682 | 670 | 670 | 13,000 | 670 |
| 2005-02-23 | 670 | 673 | 669 | 670 | 38,000 | 670 |
| 2005-02-22 | 680 | 680 | 670 | 680 | 13,000 | 680 |
| 2005-02-21 | 672 | 686 | 672 | 680 | 17,000 | 680 |
| 2005-02-18 | 660 | 682 | 660 | 682 | 33,000 | 682 |
| 2005-02-17 | 665 | 670 | 659 | 660 | 45,000 | 660 |
| 2005-02-16 | 662 | 675 | 661 | 665 | 30,000 | 665 |
| 2005-02-15 | 650 | 666 | 650 | 665 | 63,000 | 665 |
| 2005-02-14 | 651 | 655 | 650 | 650 | 56,000 | 650 |
| 2005-02-10 | 635 | 655 | 630 | 650 | 73,000 | 650 |
| 2005-02-09 | 624 | 636 | 624 | 630 | 54,000 | 630 |
| 2005-02-08 | 600 | 625 | 600 | 610 | 27,000 | 610 |
| 2005-02-07 | 610 | 610 | 558 | 585 | 64,000 | 585 |
| 2005-02-04 | 625 | 630 | 603 | 610 | 34,000 | 610 |
| 2005-02-03 | 637 | 637 | 627 | 630 | 18,000 | 630 |
| 2005-02-02 | 625 | 640 | 625 | 635 | 18,000 | 635 |
| 2005-02-01 | 612 | 620 | 610 | 615 | 22,000 | 615 |
| 2005-01-31 | 610 | 610 | 605 | 610 | 9,000 | 610 |
| 2005-01-28 | 635 | 635 | 600 | 610 | 17,000 | 610 |
| 2005-01-27 | 630 | 649 | 630 | 635 | 24,000 | 635 |
| 2005-01-26 | 620 | 627 | 620 | 627 | 16,000 | 627 |
| 2005-01-25 | 609 | 620 | 606 | 610 | 14,000 | 610 |
| 2005-01-24 | 600 | 625 | 600 | 615 | 16,000 | 615 |
| 2005-01-21 | 609 | 611 | 603 | 610 | 16,000 | 610 |
| 2005-01-20 | 624 | 625 | 619 | 620 | 8,000 | 620 |
| 2005-01-19 | 645 | 645 | 624 | 625 | 13,000 | 625 |
| 2005-01-18 | 645 | 646 | 630 | 630 | 4,000 | 630 |
| 2005-01-17 | 649 | 650 | 637 | 649 | 27,000 | 649 |
| 2005-01-14 | 604 | 661 | 597 | 650 | 84,000 | 650 |
| 2005-01-13 | 618 | 618 | 601 | 608 | 20,000 | 608 |
| 2005-01-12 | 595 | 605 | 595 | 605 | 26,000 | 605 |
| 2005-01-11 | 580 | 591 | 580 | 589 | 40,000 | 589 |
| 2005-01-07 | 575 | 585 | 572 | 580 | 23,000 | 580 |
| 2005-01-06 | 571 | 575 | 564 | 575 | 23,000 | 575 |
| 2005-01-05 | 570 | 575 | 560 | 570 | 12,000 | 570 |
| 2005-01-04 | 580 | 581 | 577 | 577 | 4,000 | 577 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
