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
2008-12-30400400400400100400
2008-12-294004003903904,600390
2008-12-263823823753822,500382
2008-12-25380381380380600380
2008-12-243873893763803,100380
2008-12-19385400385400900400
2008-12-18410410410410100410
2008-12-173913913803803,200380
2008-12-16391391391391600391
2008-12-153993993893901,400390
2008-12-124104104104101,000410
2008-12-114104154104111,600411
2008-12-10412412412412300412
2008-12-094754754104115,800411
2008-12-08395396395395500395
2008-12-05406406405405200405
2008-12-04410411410411600411
2008-12-03407409407409400409
2008-12-02416417406406900406
2008-11-283903903903901,600390
2008-11-274054053903905,800390
2008-11-26360360360360400360
2008-11-25350350350350200350
2008-11-20348348348348100348
2008-11-193503503453485,700348
2008-11-18348348348348100348
2008-11-173483483483483,000348
2008-11-14350350349349400349
2008-11-133513513253297,500329
2008-11-123673673503505,700350
2008-11-113753753753751,400375
2008-11-103803803753755,200375
2008-11-074004003913954,800395
2008-11-064114154104152,400415
2008-11-054204204154157,200415
2008-11-044154154014052,200405
2008-10-314154184154182,200418
2008-10-304004154004159,200415
2008-10-293903913903902,100390
2008-10-283903903893905,000390
2008-10-274304303903909,400390
2008-10-244334344314313,300431
2008-10-234304304304303,000430
2008-10-224404404294293,400429
2008-10-214134404124405,800440
2008-10-204134134124121,800412
2008-10-174134134134132,000413
2008-10-164214214134132,300413
2008-10-15416421416421900421
2008-10-14410415407415700415
2008-10-104004053904055,800405
2008-10-093904013904004,300400
2008-10-084504504204204,700420
2008-10-074354604354504,200450
2008-10-065515515305302,800530
2008-10-035605855515512,400551
2008-10-025825825605601,700560
2008-09-305855855515621,400562
2008-09-295515855515852,300585
2008-09-26570590570590200590
2008-09-25590590590590200590
2008-09-245515805515804,000580
2008-09-225596005556007,200600
2008-09-19556556556556800556
2008-09-17556557556556900556
2008-09-16556556556556600556
2008-09-12570571570571200571
2008-09-10555556555555700555
2008-09-085605605605601,800560
2008-09-055705705605602,200560
2008-09-045705705705706,300570
2008-09-035895895705703,400570
2008-09-02580580575575400575
2008-09-015705705705702,600570
2008-08-295705705605703,000570
2008-08-285705705685682,600568
2008-08-275805805505604,600560
2008-08-26535550535550600550
2008-08-255495505255251,200525
2008-08-215515515495491,700549
2008-08-20551551551551100551
2008-08-195605605305322,800532
2008-08-18560560560560100560
2008-08-155595605195253,300525
2008-08-145705705605603,800560
2008-08-135725725015012,800501
2008-08-126006005705727,300572
2008-08-116106105806006,800600
2008-08-086116116006105,100610
2008-08-07605610605610800610
2008-08-06610610610610100610
2008-08-056156156006003,000600
2008-08-046456456206204,100620
2008-08-01626635626635200635
2008-07-316256256256251,000625
2008-07-306366366206203,100620
2008-07-296506506406402,200640
2008-07-286806856806852,400685
2008-07-25615620615620400620
2008-07-246156176156151,100615
2008-07-23621622621621600621
2008-07-226296296206211,200621
2008-07-18629629629629100629
2008-07-176206206106115,100611
2008-07-16620620620620100620
2008-07-156156156156151,000615
2008-07-146356356156155,500615
2008-07-116206456206451,300645
2008-07-106406406156153,100615
2008-07-096606606406405,700640
2008-07-086506506506501,000650
2008-07-076656656506503,200650
2008-07-046216656216653,300665
2008-07-0366066062062212,900622
2008-07-026886886706705,000670
2008-07-017007006706702,900670
2008-06-30705705700700500700
2008-06-277437437007001,700700
2008-06-257007006806804,900680
2008-06-247057057007001,500700
2008-06-237227227007025,900702
2008-06-206937226937226,400722
2008-06-196946946936931,500693
2008-06-187107106946946,800694
2008-06-177107246907105,700710
2008-06-167457457207221,900722
2008-06-13745745745745600745
2008-06-12740740740740500740
2008-06-117357357307301,300730
2008-06-107407507357351,500735
2008-06-097407507367361,900736
2008-06-067417507367403,700740
2008-06-057507507407406,000740
2008-06-047507507507502,300750
2008-06-037507507457451,500745
2008-06-027507507507501,200750
2008-05-307407507407507,300750
2008-05-29740750740750200750
2008-05-287707707407403,200740
2008-05-277507507507501,600750
2008-05-267407507407401,900740
2008-05-237627627407402,900740
2008-05-227807807617611,500761
2008-05-21760760760760500760
2008-05-207607607507501,300750
2008-05-197707717607603,600760
2008-05-16800800772772800772
2008-05-157908007908002,400800
2008-05-147817907707805,600780
2008-05-13778778778778100778
2008-05-12800800770770800770
2008-05-098008008008001,500800
2008-05-08800800800800700800
2008-05-07800800760760900760
2008-05-028118118008001,100800
2008-05-01800800800800500800
2008-04-308008008008001,600800
2008-04-288008007997991,400799
2008-04-257707807707801,000780
2008-04-24770770770770200770
2008-04-237407407407401,000740
2008-04-22740740740740500740
2008-04-217617617407401,500740
2008-04-18754754754754100754
2008-04-17731759730741700741
2008-04-167297397297301,300730
2008-04-157207297207291,500729
2008-04-147607607207203,400720
2008-04-117807807607601,000760
2008-04-107968007807803,600780
2008-04-098008008008001,100800
2008-04-088008007998002,000800
2008-04-07800800800800500800
2008-04-048008008008001,000800
2008-04-037697997697992,900799
2008-04-028058057357998,200799
2008-03-317958007958004,200800
2008-03-287677907667901,500790
2008-03-27826826824824900824
2008-03-267858157758003,200800
2008-03-2571674071472312,300723
2008-03-2476076070071421,100714
2008-03-218028027918003,200800
2008-03-19845845840840200840
2008-03-18859859859859100859
2008-03-1781186080086015,900860
2008-03-129009008808812,200881
2008-03-118819008809003,600900
2008-03-109009009009001,100900
2008-03-07900900900900600900
2008-03-06930930930930100930
2008-03-04929929929929100929
2008-02-279209209209201,200920
2008-02-26891891890890500890
2008-02-258648808608801,600880
2008-02-218608608508501,600850
2008-02-208608708598609,000860
2008-02-189059058908901,500890
2008-02-158709058708851,100885
2008-02-13812841812841400841
2008-02-129009008228321,900832
2008-02-089009009009005,100900
2008-02-078909008909002,200900
2008-02-069009008908901,900890
2008-02-05900900900900200900
2008-02-04890890890890100890
2008-02-01880880880880100880
2008-01-299009008908901,800890
2008-01-28900900900900700900
2008-01-258358708298708,000870
2008-01-24844845824845700845
2008-01-238308558018452,000845
2008-01-2285087585086014,100860
2008-01-2196096095095010,700950
2008-01-189609609509601,200960
2008-01-17990990990990100990
2008-01-1695595591091028,900910
2008-01-159809859809851,500985
2008-01-11980980980980700980
2008-01-099809909809906,500990
2008-01-08975990975990400990
2008-01-079759909759857,300985

分割・併合履歴 : [1991-07-26]1株→1.1株