6918 (株)アバールデータ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-12-29 | 400 | 400 | 390 | 390 | 4,600 | 390 |
| 2008-12-26 | 382 | 382 | 375 | 382 | 2,500 | 382 |
| 2008-12-25 | 380 | 381 | 380 | 380 | 600 | 380 |
| 2008-12-24 | 387 | 389 | 376 | 380 | 3,100 | 380 |
| 2008-12-19 | 385 | 400 | 385 | 400 | 900 | 400 |
| 2008-12-18 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2008-12-17 | 391 | 391 | 380 | 380 | 3,200 | 380 |
| 2008-12-16 | 391 | 391 | 391 | 391 | 600 | 391 |
| 2008-12-15 | 399 | 399 | 389 | 390 | 1,400 | 390 |
| 2008-12-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-12-11 | 410 | 415 | 410 | 411 | 1,600 | 411 |
| 2008-12-10 | 412 | 412 | 412 | 412 | 300 | 412 |
| 2008-12-09 | 475 | 475 | 410 | 411 | 5,800 | 411 |
| 2008-12-08 | 395 | 396 | 395 | 395 | 500 | 395 |
| 2008-12-05 | 406 | 406 | 405 | 405 | 200 | 405 |
| 2008-12-04 | 410 | 411 | 410 | 411 | 600 | 411 |
| 2008-12-03 | 407 | 409 | 407 | 409 | 400 | 409 |
| 2008-12-02 | 416 | 417 | 406 | 406 | 900 | 406 |
| 2008-11-28 | 390 | 390 | 390 | 390 | 1,600 | 390 |
| 2008-11-27 | 405 | 405 | 390 | 390 | 5,800 | 390 |
| 2008-11-26 | 360 | 360 | 360 | 360 | 400 | 360 |
| 2008-11-25 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2008-11-20 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2008-11-19 | 350 | 350 | 345 | 348 | 5,700 | 348 |
| 2008-11-18 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2008-11-17 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2008-11-14 | 350 | 350 | 349 | 349 | 400 | 349 |
| 2008-11-13 | 351 | 351 | 325 | 329 | 7,500 | 329 |
| 2008-11-12 | 367 | 367 | 350 | 350 | 5,700 | 350 |
| 2008-11-11 | 375 | 375 | 375 | 375 | 1,400 | 375 |
| 2008-11-10 | 380 | 380 | 375 | 375 | 5,200 | 375 |
| 2008-11-07 | 400 | 400 | 391 | 395 | 4,800 | 395 |
| 2008-11-06 | 411 | 415 | 410 | 415 | 2,400 | 415 |
| 2008-11-05 | 420 | 420 | 415 | 415 | 7,200 | 415 |
| 2008-11-04 | 415 | 415 | 401 | 405 | 2,200 | 405 |
| 2008-10-31 | 415 | 418 | 415 | 418 | 2,200 | 418 |
| 2008-10-30 | 400 | 415 | 400 | 415 | 9,200 | 415 |
| 2008-10-29 | 390 | 391 | 390 | 390 | 2,100 | 390 |
| 2008-10-28 | 390 | 390 | 389 | 390 | 5,000 | 390 |
| 2008-10-27 | 430 | 430 | 390 | 390 | 9,400 | 390 |
| 2008-10-24 | 433 | 434 | 431 | 431 | 3,300 | 431 |
| 2008-10-23 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2008-10-22 | 440 | 440 | 429 | 429 | 3,400 | 429 |
| 2008-10-21 | 413 | 440 | 412 | 440 | 5,800 | 440 |
| 2008-10-20 | 413 | 413 | 412 | 412 | 1,800 | 412 |
| 2008-10-17 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2008-10-16 | 421 | 421 | 413 | 413 | 2,300 | 413 |
| 2008-10-15 | 416 | 421 | 416 | 421 | 900 | 421 |
| 2008-10-14 | 410 | 415 | 407 | 415 | 700 | 415 |
| 2008-10-10 | 400 | 405 | 390 | 405 | 5,800 | 405 |
| 2008-10-09 | 390 | 401 | 390 | 400 | 4,300 | 400 |
| 2008-10-08 | 450 | 450 | 420 | 420 | 4,700 | 420 |
| 2008-10-07 | 435 | 460 | 435 | 450 | 4,200 | 450 |
| 2008-10-06 | 551 | 551 | 530 | 530 | 2,800 | 530 |
| 2008-10-03 | 560 | 585 | 551 | 551 | 2,400 | 551 |
| 2008-10-02 | 582 | 582 | 560 | 560 | 1,700 | 560 |
| 2008-09-30 | 585 | 585 | 551 | 562 | 1,400 | 562 |
| 2008-09-29 | 551 | 585 | 551 | 585 | 2,300 | 585 |
| 2008-09-26 | 570 | 590 | 570 | 590 | 200 | 590 |
| 2008-09-25 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2008-09-24 | 551 | 580 | 551 | 580 | 4,000 | 580 |
| 2008-09-22 | 559 | 600 | 555 | 600 | 7,200 | 600 |
| 2008-09-19 | 556 | 556 | 556 | 556 | 800 | 556 |
| 2008-09-17 | 556 | 557 | 556 | 556 | 900 | 556 |
| 2008-09-16 | 556 | 556 | 556 | 556 | 600 | 556 |
| 2008-09-12 | 570 | 571 | 570 | 571 | 200 | 571 |
| 2008-09-10 | 555 | 556 | 555 | 555 | 700 | 555 |
| 2008-09-08 | 560 | 560 | 560 | 560 | 1,800 | 560 |
| 2008-09-05 | 570 | 570 | 560 | 560 | 2,200 | 560 |
| 2008-09-04 | 570 | 570 | 570 | 570 | 6,300 | 570 |
| 2008-09-03 | 589 | 589 | 570 | 570 | 3,400 | 570 |
| 2008-09-02 | 580 | 580 | 575 | 575 | 400 | 575 |
| 2008-09-01 | 570 | 570 | 570 | 570 | 2,600 | 570 |
| 2008-08-29 | 570 | 570 | 560 | 570 | 3,000 | 570 |
| 2008-08-28 | 570 | 570 | 568 | 568 | 2,600 | 568 |
| 2008-08-27 | 580 | 580 | 550 | 560 | 4,600 | 560 |
| 2008-08-26 | 535 | 550 | 535 | 550 | 600 | 550 |
| 2008-08-25 | 549 | 550 | 525 | 525 | 1,200 | 525 |
| 2008-08-21 | 551 | 551 | 549 | 549 | 1,700 | 549 |
| 2008-08-20 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2008-08-19 | 560 | 560 | 530 | 532 | 2,800 | 532 |
| 2008-08-18 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-08-15 | 559 | 560 | 519 | 525 | 3,300 | 525 |
| 2008-08-14 | 570 | 570 | 560 | 560 | 3,800 | 560 |
| 2008-08-13 | 572 | 572 | 501 | 501 | 2,800 | 501 |
| 2008-08-12 | 600 | 600 | 570 | 572 | 7,300 | 572 |
| 2008-08-11 | 610 | 610 | 580 | 600 | 6,800 | 600 |
| 2008-08-08 | 611 | 611 | 600 | 610 | 5,100 | 610 |
| 2008-08-07 | 605 | 610 | 605 | 610 | 800 | 610 |
| 2008-08-06 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2008-08-05 | 615 | 615 | 600 | 600 | 3,000 | 600 |
| 2008-08-04 | 645 | 645 | 620 | 620 | 4,100 | 620 |
| 2008-08-01 | 626 | 635 | 626 | 635 | 200 | 635 |
| 2008-07-31 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2008-07-30 | 636 | 636 | 620 | 620 | 3,100 | 620 |
| 2008-07-29 | 650 | 650 | 640 | 640 | 2,200 | 640 |
| 2008-07-28 | 680 | 685 | 680 | 685 | 2,400 | 685 |
| 2008-07-25 | 615 | 620 | 615 | 620 | 400 | 620 |
| 2008-07-24 | 615 | 617 | 615 | 615 | 1,100 | 615 |
| 2008-07-23 | 621 | 622 | 621 | 621 | 600 | 621 |
| 2008-07-22 | 629 | 629 | 620 | 621 | 1,200 | 621 |
| 2008-07-18 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2008-07-17 | 620 | 620 | 610 | 611 | 5,100 | 611 |
| 2008-07-16 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2008-07-15 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2008-07-14 | 635 | 635 | 615 | 615 | 5,500 | 615 |
| 2008-07-11 | 620 | 645 | 620 | 645 | 1,300 | 645 |
| 2008-07-10 | 640 | 640 | 615 | 615 | 3,100 | 615 |
| 2008-07-09 | 660 | 660 | 640 | 640 | 5,700 | 640 |
| 2008-07-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2008-07-07 | 665 | 665 | 650 | 650 | 3,200 | 650 |
| 2008-07-04 | 621 | 665 | 621 | 665 | 3,300 | 665 |
| 2008-07-03 | 660 | 660 | 620 | 622 | 12,900 | 622 |
| 2008-07-02 | 688 | 688 | 670 | 670 | 5,000 | 670 |
| 2008-07-01 | 700 | 700 | 670 | 670 | 2,900 | 670 |
| 2008-06-30 | 705 | 705 | 700 | 700 | 500 | 700 |
| 2008-06-27 | 743 | 743 | 700 | 700 | 1,700 | 700 |
| 2008-06-25 | 700 | 700 | 680 | 680 | 4,900 | 680 |
| 2008-06-24 | 705 | 705 | 700 | 700 | 1,500 | 700 |
| 2008-06-23 | 722 | 722 | 700 | 702 | 5,900 | 702 |
| 2008-06-20 | 693 | 722 | 693 | 722 | 6,400 | 722 |
| 2008-06-19 | 694 | 694 | 693 | 693 | 1,500 | 693 |
| 2008-06-18 | 710 | 710 | 694 | 694 | 6,800 | 694 |
| 2008-06-17 | 710 | 724 | 690 | 710 | 5,700 | 710 |
| 2008-06-16 | 745 | 745 | 720 | 722 | 1,900 | 722 |
| 2008-06-13 | 745 | 745 | 745 | 745 | 600 | 745 |
| 2008-06-12 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2008-06-11 | 735 | 735 | 730 | 730 | 1,300 | 730 |
| 2008-06-10 | 740 | 750 | 735 | 735 | 1,500 | 735 |
| 2008-06-09 | 740 | 750 | 736 | 736 | 1,900 | 736 |
| 2008-06-06 | 741 | 750 | 736 | 740 | 3,700 | 740 |
| 2008-06-05 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 2008-06-04 | 750 | 750 | 750 | 750 | 2,300 | 750 |
| 2008-06-03 | 750 | 750 | 745 | 745 | 1,500 | 745 |
| 2008-06-02 | 750 | 750 | 750 | 750 | 1,200 | 750 |
| 2008-05-30 | 740 | 750 | 740 | 750 | 7,300 | 750 |
| 2008-05-29 | 740 | 750 | 740 | 750 | 200 | 750 |
| 2008-05-28 | 770 | 770 | 740 | 740 | 3,200 | 740 |
| 2008-05-27 | 750 | 750 | 750 | 750 | 1,600 | 750 |
| 2008-05-26 | 740 | 750 | 740 | 740 | 1,900 | 740 |
| 2008-05-23 | 762 | 762 | 740 | 740 | 2,900 | 740 |
| 2008-05-22 | 780 | 780 | 761 | 761 | 1,500 | 761 |
| 2008-05-21 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2008-05-20 | 760 | 760 | 750 | 750 | 1,300 | 750 |
| 2008-05-19 | 770 | 771 | 760 | 760 | 3,600 | 760 |
| 2008-05-16 | 800 | 800 | 772 | 772 | 800 | 772 |
| 2008-05-15 | 790 | 800 | 790 | 800 | 2,400 | 800 |
| 2008-05-14 | 781 | 790 | 770 | 780 | 5,600 | 780 |
| 2008-05-13 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2008-05-12 | 800 | 800 | 770 | 770 | 800 | 770 |
| 2008-05-09 | 800 | 800 | 800 | 800 | 1,500 | 800 |
| 2008-05-08 | 800 | 800 | 800 | 800 | 700 | 800 |
| 2008-05-07 | 800 | 800 | 760 | 760 | 900 | 760 |
| 2008-05-02 | 811 | 811 | 800 | 800 | 1,100 | 800 |
| 2008-05-01 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-04-30 | 800 | 800 | 800 | 800 | 1,600 | 800 |
| 2008-04-28 | 800 | 800 | 799 | 799 | 1,400 | 799 |
| 2008-04-25 | 770 | 780 | 770 | 780 | 1,000 | 780 |
| 2008-04-24 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2008-04-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-04-22 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2008-04-21 | 761 | 761 | 740 | 740 | 1,500 | 740 |
| 2008-04-18 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2008-04-17 | 731 | 759 | 730 | 741 | 700 | 741 |
| 2008-04-16 | 729 | 739 | 729 | 730 | 1,300 | 730 |
| 2008-04-15 | 720 | 729 | 720 | 729 | 1,500 | 729 |
| 2008-04-14 | 760 | 760 | 720 | 720 | 3,400 | 720 |
| 2008-04-11 | 780 | 780 | 760 | 760 | 1,000 | 760 |
| 2008-04-10 | 796 | 800 | 780 | 780 | 3,600 | 780 |
| 2008-04-09 | 800 | 800 | 800 | 800 | 1,100 | 800 |
| 2008-04-08 | 800 | 800 | 799 | 800 | 2,000 | 800 |
| 2008-04-07 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2008-04-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-04-03 | 769 | 799 | 769 | 799 | 2,900 | 799 |
| 2008-04-02 | 805 | 805 | 735 | 799 | 8,200 | 799 |
| 2008-03-31 | 795 | 800 | 795 | 800 | 4,200 | 800 |
| 2008-03-28 | 767 | 790 | 766 | 790 | 1,500 | 790 |
| 2008-03-27 | 826 | 826 | 824 | 824 | 900 | 824 |
| 2008-03-26 | 785 | 815 | 775 | 800 | 3,200 | 800 |
| 2008-03-25 | 716 | 740 | 714 | 723 | 12,300 | 723 |
| 2008-03-24 | 760 | 760 | 700 | 714 | 21,100 | 714 |
| 2008-03-21 | 802 | 802 | 791 | 800 | 3,200 | 800 |
| 2008-03-19 | 845 | 845 | 840 | 840 | 200 | 840 |
| 2008-03-18 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2008-03-17 | 811 | 860 | 800 | 860 | 15,900 | 860 |
| 2008-03-12 | 900 | 900 | 880 | 881 | 2,200 | 881 |
| 2008-03-11 | 881 | 900 | 880 | 900 | 3,600 | 900 |
| 2008-03-10 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 2008-03-07 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2008-03-06 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-03-04 | 929 | 929 | 929 | 929 | 100 | 929 |
| 2008-02-27 | 920 | 920 | 920 | 920 | 1,200 | 920 |
| 2008-02-26 | 891 | 891 | 890 | 890 | 500 | 890 |
| 2008-02-25 | 864 | 880 | 860 | 880 | 1,600 | 880 |
| 2008-02-21 | 860 | 860 | 850 | 850 | 1,600 | 850 |
| 2008-02-20 | 860 | 870 | 859 | 860 | 9,000 | 860 |
| 2008-02-18 | 905 | 905 | 890 | 890 | 1,500 | 890 |
| 2008-02-15 | 870 | 905 | 870 | 885 | 1,100 | 885 |
| 2008-02-13 | 812 | 841 | 812 | 841 | 400 | 841 |
| 2008-02-12 | 900 | 900 | 822 | 832 | 1,900 | 832 |
| 2008-02-08 | 900 | 900 | 900 | 900 | 5,100 | 900 |
| 2008-02-07 | 890 | 900 | 890 | 900 | 2,200 | 900 |
| 2008-02-06 | 900 | 900 | 890 | 890 | 1,900 | 890 |
| 2008-02-05 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-02-04 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-02-01 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-01-29 | 900 | 900 | 890 | 890 | 1,800 | 890 |
| 2008-01-28 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2008-01-25 | 835 | 870 | 829 | 870 | 8,000 | 870 |
| 2008-01-24 | 844 | 845 | 824 | 845 | 700 | 845 |
| 2008-01-23 | 830 | 855 | 801 | 845 | 2,000 | 845 |
| 2008-01-22 | 850 | 875 | 850 | 860 | 14,100 | 860 |
| 2008-01-21 | 960 | 960 | 950 | 950 | 10,700 | 950 |
| 2008-01-18 | 960 | 960 | 950 | 960 | 1,200 | 960 |
| 2008-01-17 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-01-16 | 955 | 955 | 910 | 910 | 28,900 | 910 |
| 2008-01-15 | 980 | 985 | 980 | 985 | 1,500 | 985 |
| 2008-01-11 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2008-01-09 | 980 | 990 | 980 | 990 | 6,500 | 990 |
| 2008-01-08 | 975 | 990 | 975 | 990 | 400 | 990 |
| 2008-01-07 | 975 | 990 | 975 | 985 | 7,300 | 985 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
