6918 (株)アバールデータ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,4371,4401,4301,4305,5001,430
2006-12-281,4151,4351,4151,42111,0001,421
2006-12-271,4141,4331,4121,4129,0001,412
2006-12-261,4161,4301,4061,4153,3001,415
2006-12-251,4361,4361,4031,4166,6001,416
2006-12-221,4171,4351,4171,42013,2001,420
2006-12-211,4201,4271,4151,4213,9001,421
2006-12-201,3931,4271,3931,41511,7001,415
2006-12-191,4251,4271,3801,38021,7001,380
2006-12-181,4311,4361,4281,42845,4001,428
2006-12-151,3901,4251,3901,42211,5001,422
2006-12-141,3701,3901,3631,3907,1001,390
2006-12-131,3891,3891,3301,3602,0001,360
2006-12-121,3971,4001,3801,3902,9001,390
2006-12-111,3991,4001,3731,4003,0001,400
2006-12-081,3901,4051,3901,4052,3001,405
2006-12-071,3621,3701,3401,3703,6001,370
2006-12-061,3431,3651,3381,3655,2001,365
2006-12-051,3701,3801,3621,3622,8001,362
2006-12-041,3651,3701,3601,3709,0001,370
2006-12-011,3751,3901,3701,3752,2001,375
2006-11-301,4001,4151,3801,4159,8001,415
2006-11-291,3951,4161,3631,4054,9001,405
2006-11-281,3381,3851,3301,38016,9001,380
2006-11-271,2901,3201,2901,3202,6001,320
2006-11-241,3151,3241,3001,3202,8001,320
2006-11-221,3111,3251,2901,3248,0001,324
2006-11-211,3521,3551,3401,3503,3001,350
2006-11-201,3951,3951,3001,38021,7001,380
2006-11-171,4231,4231,3711,4009,9001,400
2006-11-161,4271,4301,4001,4218,7001,421
2006-11-151,4101,4251,4001,4257,6001,425
2006-11-141,4001,4101,3811,40017,3001,400
2006-11-131,4101,4201,3951,39513,8001,395
2006-11-101,4011,4201,4001,41911,4001,419
2006-11-091,4201,4301,4011,4309,9001,430
2006-11-081,4401,4461,4301,4317,3001,431
2006-11-071,4451,4491,4201,4406,4001,440
2006-11-061,3981,4491,3901,44026,2001,440
2006-11-021,4151,4171,3671,40013,1001,400
2006-11-011,4291,4291,4001,41715,0001,417
2006-10-311,4001,4191,3901,4196,8001,419
2006-10-301,4001,4151,3901,4006,9001,400
2006-10-271,4301,4301,3901,41011,8001,410
2006-10-261,4111,4311,4111,4208,9001,420
2006-10-251,4301,4301,4091,40911,4001,409
2006-10-241,3901,4101,3851,41027,4001,410
2006-10-231,3901,3951,3801,39110,1001,391
2006-10-201,3721,3911,3721,39123,8001,391
2006-10-191,3701,3721,3501,3728,3001,372
2006-10-181,3651,3701,3651,3704,1001,370
2006-10-171,3501,3701,3461,36514,2001,365
2006-10-161,3401,3501,3381,34226,2001,342
2006-10-131,3351,3411,3351,3375,6001,337
2006-10-121,3411,3411,3201,33511,9001,335
2006-10-111,3841,3841,3511,3516,7001,351
2006-10-101,3891,3891,3521,38516,8001,385
2006-10-061,3401,3991,3301,39419,0001,394
2006-10-051,3401,3601,3301,34013,8001,340
2006-10-041,3451,3451,3301,33813,9001,338
2006-10-031,3301,3501,3281,34721,9001,347
2006-10-021,3181,3251,3151,32511,2001,325
2006-09-291,3121,3141,2851,3055,9001,305
2006-09-281,2851,2991,2761,29912,7001,299
2006-09-271,3101,3201,2351,30011,4001,300
2006-09-261,3001,3101,2901,3106,7001,310
2006-09-251,3131,3211,3021,3097,5001,309
2006-09-221,3051,3201,3001,32012,2001,320
2006-09-211,3101,3451,3011,34571,2001,345
2006-09-201,1991,2301,1991,2302,5001,230
2006-09-191,2501,2501,1801,19241,0001,192
2006-09-151,2301,2301,2191,23011,3001,230
2006-09-141,2291,2301,2161,2293,8001,229
2006-09-131,2051,2101,2051,2057,5001,205
2006-09-121,2001,2071,2001,2052,2001,205
2006-09-111,2001,2291,2001,2154,5001,215
2006-09-081,2201,2201,2201,2201,2001,220
2006-09-071,2001,2201,2001,2204,3001,220
2006-09-061,2201,2201,2201,2201,0001,220
2006-09-051,2101,2201,2101,2203001,220
2006-09-041,2401,2401,2291,2305,9001,230
2006-09-011,2101,2301,2091,2303,9001,230
2006-08-311,2011,2201,2001,2209,0001,220
2006-08-291,2201,2201,2001,2005,0001,200
2006-08-281,2111,2201,2101,2208,0001,220
2006-08-251,2301,2301,2101,2102,0001,210
2006-08-241,2501,2501,2301,2303,0001,230
2006-08-231,2251,2301,2251,23013,0001,230
2006-08-221,1731,2201,1731,2058,0001,205
2006-08-211,2301,2301,1601,1606,0001,160
2006-08-181,2001,2001,1501,1506,0001,150
2006-08-171,1201,1701,1151,17033,0001,170
2006-08-161,1201,1251,1101,11013,0001,110
2006-08-151,1101,1101,1101,11015,0001,110
2006-08-141,1101,1101,1101,1102,0001,110
2006-08-111,1351,1351,1301,13512,0001,135
2006-08-101,1301,1351,1301,1357,0001,135
2006-08-091,1241,1401,1011,13014,0001,130
2006-08-071,0711,0711,0711,0711,0001,071
2006-08-041,0951,0951,0951,0951,0001,095
2006-08-031,0401,0851,0401,08013,0001,080
2006-08-021,0151,0351,0151,0353,0001,035
2006-08-011,0391,0391,0151,0155,0001,015
2006-07-311,0111,0111,0111,0111,0001,011
2006-07-281,0401,0401,0401,0402,0001,040
2006-07-271,0401,0401,0401,0402,0001,040
2006-07-261,0401,0401,0401,0401,0001,040
2006-07-251,0001,0001,0001,0002,0001,000
2006-07-241,0001,0001,0001,0002,0001,000
2006-07-211,0001,0051,0001,0057,0001,005
2006-07-201,0201,0401,0201,0402,0001,040
2006-07-191,0111,0111,0101,0102,0001,010
2006-07-181,0301,0301,0001,0056,0001,005
2006-07-131,0591,0601,0501,0506,0001,050
2006-07-121,0701,0901,0701,0902,0001,090
2006-07-111,0801,0801,0701,0702,0001,070
2006-07-101,0921,0921,0901,0902,0001,090
2006-07-071,1121,1121,0921,0923,0001,092
2006-07-061,1291,1291,0911,0936,0001,093
2006-07-051,1201,1281,1121,11218,0001,112
2006-07-041,1501,1501,0901,11519,0001,115
2006-07-031,1591,1591,1501,1502,0001,150
2006-06-301,1601,1601,1201,1609,0001,160
2006-06-291,1001,1051,1001,1003,0001,100
2006-06-281,0851,1001,0851,1002,0001,100
2006-06-271,1051,1051,1051,1052,0001,105
2006-06-261,1051,1051,1051,1054,0001,105
2006-06-231,1051,1051,1051,1051,0001,105
2006-06-201,1001,1001,1001,1001,0001,100
2006-06-191,0601,0801,0601,0804,0001,080
2006-06-161,0801,0801,0801,0802,0001,080
2006-06-151,0301,0301,0101,0102,0001,010
2006-06-149881,0209881,0207,0001,020
2006-06-131,0621,0629909976,000997
2006-06-121,0131,0221,0131,0223,0001,022
2006-06-099949949949941,000994
2006-06-081,0201,0209809907,000990
2006-06-071,0501,0501,0501,0502,0001,050
2006-06-061,0501,0501,0501,0501,0001,050
2006-06-051,0601,0651,0601,0605,0001,060
2006-06-021,0551,1001,0551,10013,0001,100
2006-06-011,1591,1651,1301,16517,0001,165
2006-05-311,0951,1101,0511,11021,0001,110
2006-05-301,1601,1601,1001,1009,0001,100
2006-05-291,1681,1681,1571,1575,0001,157
2006-05-261,2001,2051,2001,2052,0001,205
2006-05-241,2101,2101,2101,2101,0001,210
2006-05-231,2141,2141,2101,2102,0001,210
2006-05-221,2601,2611,2051,20620,0001,206
2006-05-191,2791,2791,2431,2609,0001,260
2006-05-181,2451,3001,2301,28021,0001,280
2006-05-171,2401,2451,2351,2454,0001,245
2006-05-161,2411,2421,2401,2407,0001,240
2006-05-121,2311,2311,2311,2311,0001,231
2006-05-111,2311,2331,2311,2315,0001,231
2006-05-101,2601,2601,2411,2414,0001,241
2006-05-091,2651,2651,2651,2651,0001,265
2006-05-081,2651,2651,2651,2651,0001,265
2006-05-021,2691,2691,2451,2553,0001,255
2006-05-011,2491,2491,2361,2364,0001,236
2006-04-271,2601,2701,2601,2706,0001,270
2006-04-261,2701,2701,2601,2603,0001,260
2006-04-251,2601,2601,2481,24811,0001,248
2006-04-241,3101,3101,2801,28016,0001,280
2006-04-211,3651,3651,3301,3306,0001,330
2006-04-201,3301,3751,3001,36550,0001,365
2006-04-191,3001,3341,3001,31025,0001,310
2006-04-181,2971,2971,2961,2963,0001,296
2006-04-171,2901,3201,2901,29721,0001,297
2006-04-141,2991,2991,2761,2804,0001,280
2006-04-131,3001,3301,2791,27914,0001,279
2006-04-111,2711,2711,2701,2704,0001,270
2006-04-101,2801,2851,2801,2855,0001,285
2006-04-071,2701,2701,2701,2707,0001,270
2006-04-061,3291,3501,3291,33030,0001,330
2006-04-051,2991,3101,2801,31041,0001,310
2006-04-041,2501,2651,2501,26526,0001,265
2006-04-031,2501,2501,2401,24511,0001,245
2006-03-311,2501,2501,2491,25020,0001,250
2006-03-301,2501,2601,2391,24023,0001,240
2006-03-291,2041,2501,2041,25029,0001,250
2006-03-281,2301,2301,2301,23010,0001,230
2006-03-271,2501,2501,2451,25029,0001,250
2006-03-241,2211,2451,2211,2453,0001,245
2006-03-231,2351,2351,2351,2351,0001,235
2006-03-221,2401,2401,2301,2303,0001,230
2006-03-201,2301,2501,2301,2508,0001,250
2006-03-171,2401,2401,2401,2401,0001,240
2006-03-161,2351,2401,2351,2383,0001,238
2006-03-151,2901,2901,2491,25029,0001,250
2006-03-141,2991,3001,2991,3004,0001,300
2006-03-131,3001,3101,2951,30528,0001,305
2006-03-101,2611,2801,2611,2705,0001,270
2006-03-091,2521,3501,2501,25041,0001,250
2006-03-081,2001,2001,2001,2004,0001,200
2006-03-071,2051,2051,2001,2002,0001,200
2006-03-061,2051,2051,2051,2051,0001,205
2006-03-031,2401,2401,2011,2012,0001,201
2006-03-021,2501,2501,2301,24011,0001,240
2006-03-011,2101,2101,2101,2102,0001,210
2006-02-281,2511,2701,2501,2708,0001,270
2006-02-271,2001,2501,2001,2506,0001,250
2006-02-241,2501,2501,2501,2504,0001,250
2006-02-231,2501,2501,2101,25010,0001,250
2006-02-221,2501,2601,2501,25014,0001,250
2006-02-211,2501,2501,2501,25012,0001,250
2006-02-201,1881,2701,1881,25037,0001,250
2006-02-171,1991,2111,1851,18812,0001,188
2006-02-161,2001,2901,2001,2908,0001,290
2006-02-151,2201,2501,2201,25013,0001,250
2006-02-141,2001,2011,1601,20012,0001,200
2006-02-131,2791,2801,2101,24015,0001,240
2006-02-101,2701,2701,2551,27018,0001,270
2006-02-091,2961,3101,2901,3018,0001,301
2006-02-081,3001,3401,3001,33027,0001,330
2006-02-071,3401,3401,3201,32120,0001,321
2006-02-061,3401,3451,3301,34513,0001,345
2006-02-031,3201,3501,3101,35016,0001,350
2006-02-021,3301,3501,3101,35035,0001,350
2006-02-011,3471,3471,2871,32015,0001,320
2006-01-311,3301,3501,3301,35053,0001,350
2006-01-301,3501,3701,3201,32028,0001,320
2006-01-271,3001,3301,3001,33040,0001,330
2006-01-261,2501,3001,2501,29016,0001,290
2006-01-251,2901,3001,2701,27016,0001,270
2006-01-241,2511,2901,2501,2906,0001,290
2006-01-231,2301,2301,1901,19114,0001,191
2006-01-201,3211,3211,2601,31824,0001,318
2006-01-191,2001,2701,2001,27025,0001,270
2006-01-181,2501,2591,1501,20065,0001,200
2006-01-171,3001,3001,2601,26019,0001,260
2006-01-161,3201,3301,2701,31022,0001,310
2006-01-131,3101,3491,3101,3109,0001,310
2006-01-121,2501,3501,2501,35058,0001,350
2006-01-111,2801,3001,2601,26064,0001,260
2006-01-101,2991,3401,2991,30024,0001,300
2006-01-061,2151,3101,2051,31084,0001,310
2006-01-051,2021,2501,2001,25049,0001,250
2006-01-041,2001,2001,2001,2007,0001,200

分割・併合履歴 : [1991-07-26]1株→1.1株