6918 (株)アバールデータ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,0551,0559859851,100985
2007-12-271,0601,0601,0401,0504,7001,050
2007-12-261,0401,0401,0001,0003,8001,000
2007-12-251,0031,0239851,0008,7001,000
2007-12-211,0021,0219901,0214,9001,021
2007-12-201,0501,0501,0121,0504,4001,050
2007-12-191,0311,0501,0311,0504,2001,050
2007-12-181,0491,0501,0301,0501,5001,050
2007-12-171,0301,0501,0301,0501,9001,050
2007-12-141,0001,0309991,0302,3001,030
2007-12-131,0111,0501,0111,0202,1001,020
2007-12-121,0801,0801,0501,0501,3001,050
2007-12-111,1001,1001,0801,08015,1001,080
2007-12-101,1491,1491,1001,1003,5001,100
2007-12-071,0801,0901,0801,0903,3001,090
2007-12-06981990980990700990
2007-12-05960960960960500960
2007-12-041,0001,0001,0001,0004001,000
2007-12-031,0001,0001,0001,0002001,000
2007-11-301,0801,0801,0801,0801001,080
2007-11-291,0401,0401,0401,0403001,040
2007-11-281,0801,0801,0801,0801001,080
2007-11-271,0001,0309901,0304,1001,030
2007-11-269601,0009601,0004,8001,000
2007-11-229219459219455,100945
2007-11-219119229119156,700915
2007-11-209679709609616,700961
2007-11-1997097097097015,500970
2007-11-169809809709754,500975
2007-11-159701,0009701,00020,0001,000
2007-11-1497097195195218,500952
2007-11-139701,00096097129,500971
2007-11-1297197197097040,100970
2007-11-099769769669705,800970
2007-11-089959959559755,800975
2007-11-079809859759751,800975
2007-11-06980980980980100980
2007-11-059971,0399971,0201,2001,020
2007-11-02997997997997200997
2007-11-011,0211,021977977800977
2007-10-319409609409516,800951
2007-10-309609609509503,400950
2007-10-299601,0009559553,700955
2007-10-269969969559552,400955
2007-10-251,0001,000996996400996
2007-10-241,0111,0201,0011,0022,9001,002
2007-10-239951,0109951,0019001,001
2007-10-221,0001,0009909901,300990
2007-10-191,0151,0151,0001,0002,5001,000
2007-10-181,0141,0201,0141,01513,2001,015
2007-10-171,0101,0171,0091,01543,6001,015
2007-10-161,0151,0159909903,400990
2007-10-151,0161,0171,0151,0171,8001,017
2007-10-121,0111,0181,0111,01118,5001,011
2007-10-111,0201,0401,0191,0313,6001,031
2007-10-101,0411,0519701,0192,8001,019
2007-10-091,0791,1001,0781,1005,9001,100
2007-10-051,1001,1001,0991,0995,7001,099
2007-10-041,0491,0951,0491,0957,3001,095
2007-10-031,0501,0511,0501,0501,6001,050
2007-10-021,0851,0851,0401,0401,1001,040
2007-10-019809959809952,800995
2007-09-289901,0509901,0006,3001,000
2007-09-2794595594095030,300950
2007-09-268958958908952,800895
2007-09-259299298999051,600905
2007-09-219479479179348,900934
2007-09-2095096589991714,900917
2007-09-1991096991095128,600951
2007-09-189009209009209,200920
2007-09-141,0691,0691,0011,02015,4001,020
2007-09-131,1291,1491,1291,1492001,149
2007-09-121,1291,1491,1201,1493,3001,149
2007-09-111,2071,2071,1351,1491,4001,149
2007-09-101,1411,1871,1411,1873001,187
2007-09-071,2191,2191,2161,2169001,216
2007-09-061,2001,2001,1251,1991,6001,199
2007-09-051,2001,2011,2001,2014001,201
2007-09-041,2451,2451,1801,2202,7001,220
2007-09-031,2251,2261,2221,2253,3001,225
2007-08-311,2281,2291,2211,2253,2001,225
2007-08-301,2201,2321,2201,2293,6001,229
2007-08-291,1681,2081,1681,2079001,207
2007-08-281,2501,2501,2291,2391,8001,239
2007-08-271,2061,2511,2051,2506,0001,250
2007-08-241,1681,2091,1681,2065,0001,206
2007-08-231,1211,1681,1171,1687,2001,168
2007-08-221,1501,1501,1201,1201,1001,120
2007-08-211,1801,1801,1701,1702001,170
2007-08-201,1101,1991,1101,1809,6001,180
2007-08-171,1061,1701,1011,1707,3001,170
2007-08-161,1921,2051,1701,1818,1001,181
2007-08-151,2161,2201,2101,2103,7001,210
2007-08-141,2251,2501,2251,2504001,250
2007-08-131,2501,3001,2501,3005,9001,300
2007-08-101,2301,2401,2101,2152,4001,215
2007-08-091,2301,3291,2101,32914,3001,329
2007-08-081,4051,4101,4051,4108,9001,410
2007-08-071,4131,4131,4001,41218,2001,412
2007-08-061,4001,4051,4001,40513,0001,405
2007-08-031,3841,4151,3841,4059,0001,405
2007-08-021,3841,4191,3801,4007,5001,400
2007-08-011,3971,4001,3851,3904,3001,390
2007-07-311,3641,3841,3501,3842,6001,384
2007-07-301,3281,3471,3101,3473,5001,347
2007-07-271,3451,3541,3451,34925,0001,349
2007-07-261,3001,3311,3001,32517,4001,325
2007-07-251,3001,3031,2981,3033,9001,303
2007-07-241,3251,3301,3001,3116,3001,311
2007-07-231,3331,3331,3111,3271,6001,327
2007-07-201,3381,3401,3351,3354,3001,335
2007-07-191,3311,3381,3311,3382,1001,338
2007-07-181,3601,3711,3511,3512,4001,351
2007-07-171,3751,3781,3601,3753,9001,375
2007-07-131,3761,3881,3761,3803,6001,380
2007-07-121,3801,3811,3801,3814,3001,381
2007-07-111,3801,3981,3791,3792,3001,379
2007-07-101,3991,3991,3811,3815,1001,381
2007-07-091,4081,4081,3811,3816,2001,381
2007-07-061,4401,4401,3911,40012,3001,400
2007-07-051,4221,4481,4151,4473,7001,447
2007-07-041,4601,4601,4601,4604,2001,460
2007-07-031,4851,4851,4401,4507,4001,450
2007-07-021,4991,4991,4621,4692,2001,469
2007-06-291,4621,4801,4601,4799001,479
2007-06-281,5001,5051,4801,48229,3001,482
2007-06-271,4071,4851,4071,48515,0001,485
2007-06-261,4601,4731,4601,46513,4001,465
2007-06-251,4201,4501,4191,45010,3001,450
2007-06-221,3701,4201,3701,4107,8001,410
2007-06-211,3551,3871,3551,3767,0001,376
2007-06-201,3651,3701,3631,36519,2001,365
2007-06-191,3851,3891,3701,3706,6001,370
2007-06-181,3711,3861,3701,3805,7001,380
2007-06-151,3451,3751,3401,37543,3001,375
2007-06-141,3441,3661,3411,3653,3001,365
2007-06-131,3581,3801,3311,3417,1001,341
2007-06-121,3761,3781,3581,3652,9001,365
2007-06-111,3301,3841,3201,3781,4001,378
2007-06-081,3211,3301,3101,3307,8001,330
2007-06-071,3401,3401,3201,3304,5001,330
2007-06-061,3501,3551,3451,3466,7001,346
2007-06-051,3511,3601,3501,3553,8001,355
2007-06-041,3901,3901,3521,3654,0001,365
2007-06-011,3681,3701,3301,3507,6001,350
2007-05-311,3321,3801,3151,37036,9001,370
2007-05-301,3491,3491,3001,32124,9001,321
2007-05-291,3201,3401,3031,33512,6001,335
2007-05-281,2511,2991,2511,29314,1001,293
2007-05-251,2381,2711,2321,25025,7001,250
2007-05-241,2711,2711,2521,25818,6001,258
2007-05-231,2621,2801,2621,27032,5001,270
2007-05-221,2721,2831,2701,2709,4001,270
2007-05-211,2651,2791,2601,2709,3001,270
2007-05-181,2691,2991,2621,27013,2001,270
2007-05-171,3431,3431,2541,28937,4001,289
2007-05-161,4001,4121,4001,4035,0001,403
2007-05-151,4381,4381,3751,4007,9001,400
2007-05-141,4601,4611,4121,4227,2001,422
2007-05-111,4601,4651,4501,4605,9001,460
2007-05-101,4591,4781,4591,4613,3001,461
2007-05-091,4881,4881,4551,4708,3001,470
2007-05-081,4541,4881,4501,48812,7001,488
2007-05-071,4651,4651,4111,4509,6001,450
2007-05-021,4441,4601,4211,4457,9001,445
2007-05-011,4301,4401,4101,4308001,430
2007-04-271,4391,4391,4201,4302,7001,430
2007-04-261,3901,4201,3821,4205,3001,420
2007-04-251,4001,4401,3871,3875,4001,387
2007-04-241,4001,4151,4001,4024,7001,402
2007-04-231,4351,4401,4001,4109,0001,410
2007-04-201,4401,4451,4351,4353,3001,435
2007-04-191,4331,4531,4331,4501,6001,450
2007-04-181,4461,4501,4321,4337,3001,433
2007-04-171,4491,4691,4391,4443,9001,444
2007-04-161,4791,4801,4501,4696,0001,469
2007-04-131,4731,4941,4621,4805,0001,480
2007-04-121,4991,5001,4801,4813,8001,481
2007-04-111,4491,5301,4491,50013,1001,500
2007-04-101,4461,4501,4281,4402,1001,440
2007-04-091,4701,4701,4111,44812,0001,448
2007-04-061,4681,4691,4601,4692,2001,469
2007-04-051,4581,4841,4581,4703,2001,470
2007-04-041,4511,4641,4511,4604,3001,460
2007-04-031,4901,4901,4501,4532,2001,453
2007-04-021,5001,5141,4801,4904,9001,490
2007-03-301,4701,5001,4701,4993,0001,499
2007-03-291,4651,4691,4381,46014,1001,460
2007-03-281,5561,5571,4621,47314,6001,473
2007-03-271,5681,5681,5481,5582,5001,558
2007-03-261,5701,5751,5701,5755,7001,575
2007-03-231,5251,5451,5251,5408,0001,540
2007-03-221,5241,5261,5121,51513,0001,515
2007-03-201,5301,5351,5091,5199,1001,519
2007-03-191,5391,5391,5001,5028,6001,502
2007-03-161,5301,5481,5201,53910,7001,539
2007-03-151,5211,5501,5071,5074,0001,507
2007-03-141,5301,5301,5001,5204,2001,520
2007-03-131,5601,5601,5401,5542,1001,554
2007-03-121,5501,5501,5451,5505001,550
2007-03-091,5341,5341,5201,5203,0001,520
2007-03-081,5291,5481,5051,5343,4001,534
2007-03-071,5481,5481,5001,5354,6001,535
2007-03-061,4321,5501,4321,4984,7001,498
2007-03-051,4611,4611,4311,4319,2001,431
2007-03-021,5051,5121,4801,49120,8001,491
2007-03-011,5801,5851,5251,5306,7001,530
2007-02-281,4681,5701,4521,55015,3001,550
2007-02-271,6081,6201,6081,60811,0001,608
2007-02-261,6311,6501,6301,6308,8001,630
2007-02-231,6001,6391,6001,63010,3001,630
2007-02-221,6101,6471,6011,6395,1001,639
2007-02-211,6231,6431,6231,6246,9001,624
2007-02-201,6961,7001,6451,65013,4001,650
2007-02-191,6101,6851,5851,68521,0001,685
2007-02-161,6041,6111,5821,61011,0001,610
2007-02-151,6441,6441,6001,63414,4001,634
2007-02-141,6451,6601,6431,6544,6001,654
2007-02-131,6691,6721,6421,64410,4001,644
2007-02-091,6611,6611,6301,6397,0001,639
2007-02-081,6801,6801,6651,6706,1001,670
2007-02-071,7001,7001,6761,6818,4001,681
2007-02-061,6961,6971,6731,6836,8001,683
2007-02-051,6801,6951,6311,68020,1001,680
2007-02-021,6301,6801,6301,65014,1001,650
2007-02-011,6041,6201,5901,60016,5001,600
2007-01-311,6501,6521,5901,64034,2001,640
2007-01-301,6751,7001,6511,70019,4001,700
2007-01-291,7101,7101,6501,67522,9001,675
2007-01-261,7131,7451,7131,73011,8001,730
2007-01-251,7501,7751,7301,76932,9001,769
2007-01-241,7981,8121,7121,71753,7001,717
2007-01-231,7651,7991,7551,78552,0001,785
2007-01-221,7171,7531,7121,74525,9001,745
2007-01-191,7101,7101,6681,69521,4001,695
2007-01-181,7101,7301,6671,72053,6001,720
2007-01-171,6601,7101,6591,70980,6001,709
2007-01-161,6391,6701,6381,65058,6001,650
2007-01-151,6051,6501,6051,62033,6001,620
2007-01-121,6101,6201,5751,60034,5001,600
2007-01-111,6191,6201,6051,61021,8001,610
2007-01-101,5901,6201,5201,60544,1001,605
2007-01-091,6171,6251,5531,59034,9001,590
2007-01-051,5301,5981,5301,59461,4001,594
2007-01-041,4401,5001,4401,49533,5001,495

分割・併合履歴 : [1991-07-26]1株→1.1株