6918 (株)アバールデータ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 500 | 501 | 500 | 500 | 500 | 500 |
| 2009-12-28 | 526 | 526 | 526 | 526 | 4,000 | 526 |
| 2009-12-25 | 491 | 508 | 491 | 508 | 2,800 | 508 |
| 2009-12-24 | 488 | 488 | 488 | 488 | 400 | 488 |
| 2009-12-22 | 471 | 486 | 470 | 486 | 2,400 | 486 |
| 2009-12-21 | 471 | 471 | 461 | 471 | 2,600 | 471 |
| 2009-12-18 | 480 | 480 | 470 | 470 | 400 | 470 |
| 2009-12-17 | 474 | 475 | 470 | 475 | 700 | 475 |
| 2009-12-16 | 482 | 482 | 473 | 473 | 2,100 | 473 |
| 2009-12-15 | 491 | 491 | 480 | 480 | 700 | 480 |
| 2009-12-14 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2009-12-11 | 492 | 492 | 491 | 491 | 200 | 491 |
| 2009-12-10 | 490 | 492 | 490 | 491 | 900 | 491 |
| 2009-12-09 | 538 | 538 | 490 | 515 | 12,300 | 515 |
| 2009-12-08 | 485 | 510 | 485 | 510 | 2,600 | 510 |
| 2009-12-07 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2009-12-03 | 488 | 500 | 481 | 481 | 2,400 | 481 |
| 2009-12-02 | 485 | 485 | 485 | 485 | 900 | 485 |
| 2009-12-01 | 485 | 485 | 475 | 475 | 200 | 475 |
| 2009-11-30 | 505 | 505 | 475 | 485 | 3,600 | 485 |
| 2009-11-27 | 485 | 516 | 480 | 515 | 6,800 | 515 |
| 2009-11-26 | 458 | 480 | 458 | 480 | 2,300 | 480 |
| 2009-11-24 | 456 | 456 | 456 | 456 | 300 | 456 |
| 2009-11-20 | 455 | 455 | 455 | 455 | 300 | 455 |
| 2009-11-19 | 472 | 472 | 455 | 455 | 1,700 | 455 |
| 2009-11-18 | 485 | 485 | 475 | 475 | 200 | 475 |
| 2009-11-17 | 477 | 477 | 475 | 475 | 400 | 475 |
| 2009-11-16 | 503 | 503 | 485 | 485 | 1,300 | 485 |
| 2009-11-13 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2009-11-11 | 493 | 493 | 493 | 493 | 300 | 493 |
| 2009-11-10 | 496 | 496 | 491 | 494 | 600 | 494 |
| 2009-11-09 | 516 | 516 | 516 | 516 | 200 | 516 |
| 2009-11-06 | 516 | 516 | 516 | 516 | 1,100 | 516 |
| 2009-11-04 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2009-11-02 | 516 | 516 | 516 | 516 | 100 | 516 |
| 2009-10-30 | 520 | 545 | 516 | 545 | 3,500 | 545 |
| 2009-10-29 | 526 | 526 | 506 | 516 | 1,900 | 516 |
| 2009-10-28 | 525 | 548 | 525 | 546 | 1,500 | 546 |
| 2009-10-27 | 550 | 550 | 548 | 550 | 5,000 | 550 |
| 2009-10-26 | 545 | 545 | 525 | 539 | 1,200 | 539 |
| 2009-10-23 | 525 | 549 | 524 | 549 | 2,800 | 549 |
| 2009-10-22 | 519 | 525 | 518 | 525 | 700 | 525 |
| 2009-10-21 | 529 | 529 | 529 | 529 | 200 | 529 |
| 2009-10-20 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-10-19 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2009-10-16 | 500 | 500 | 500 | 500 | 1,600 | 500 |
| 2009-10-13 | 510 | 515 | 510 | 515 | 400 | 515 |
| 2009-10-08 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2009-10-07 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2009-10-05 | 481 | 481 | 481 | 481 | 300 | 481 |
| 2009-10-02 | 525 | 525 | 480 | 480 | 2,400 | 480 |
| 2009-10-01 | 535 | 535 | 520 | 520 | 400 | 520 |
| 2009-09-30 | 529 | 535 | 515 | 535 | 1,700 | 535 |
| 2009-09-29 | 534 | 534 | 534 | 534 | 100 | 534 |
| 2009-09-28 | 555 | 555 | 547 | 554 | 5,600 | 554 |
| 2009-09-25 | 482 | 539 | 482 | 539 | 3,400 | 539 |
| 2009-09-24 | 490 | 492 | 490 | 492 | 1,200 | 492 |
| 2009-09-18 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-09-17 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2009-09-16 | 490 | 491 | 490 | 490 | 4,000 | 490 |
| 2009-09-15 | 511 | 511 | 490 | 490 | 1,600 | 490 |
| 2009-09-14 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2009-09-11 | 505 | 505 | 505 | 505 | 700 | 505 |
| 2009-09-10 | 506 | 509 | 503 | 503 | 1,300 | 503 |
| 2009-09-09 | 506 | 506 | 506 | 506 | 100 | 506 |
| 2009-09-08 | 514 | 514 | 501 | 506 | 2,900 | 506 |
| 2009-09-07 | 513 | 514 | 513 | 514 | 400 | 514 |
| 2009-09-04 | 533 | 533 | 533 | 533 | 100 | 533 |
| 2009-09-03 | 532 | 533 | 532 | 533 | 200 | 533 |
| 2009-09-02 | 549 | 549 | 532 | 532 | 1,300 | 532 |
| 2009-09-01 | 541 | 541 | 540 | 541 | 300 | 541 |
| 2009-08-31 | 542 | 542 | 534 | 540 | 1,300 | 540 |
| 2009-08-27 | 545 | 545 | 534 | 540 | 5,800 | 540 |
| 2009-08-26 | 520 | 544 | 520 | 544 | 4,300 | 544 |
| 2009-08-25 | 545 | 545 | 530 | 530 | 400 | 530 |
| 2009-08-24 | 523 | 545 | 523 | 545 | 1,600 | 545 |
| 2009-08-21 | 537 | 537 | 525 | 525 | 800 | 525 |
| 2009-08-20 | 490 | 540 | 490 | 540 | 1,100 | 540 |
| 2009-08-19 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2009-08-18 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2009-08-17 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2009-08-14 | 471 | 490 | 470 | 490 | 3,700 | 490 |
| 2009-08-13 | 509 | 509 | 500 | 508 | 700 | 508 |
| 2009-08-11 | 477 | 496 | 477 | 496 | 1,300 | 496 |
| 2009-08-10 | 487 | 487 | 456 | 487 | 6,900 | 487 |
| 2009-08-07 | 510 | 510 | 480 | 487 | 3,700 | 487 |
| 2009-08-06 | 511 | 511 | 500 | 511 | 4,200 | 511 |
| 2009-08-04 | 555 | 555 | 555 | 555 | 700 | 555 |
| 2009-07-31 | 555 | 555 | 550 | 550 | 400 | 550 |
| 2009-07-30 | 551 | 555 | 551 | 555 | 500 | 555 |
| 2009-07-29 | 550 | 550 | 549 | 550 | 2,400 | 550 |
| 2009-07-28 | 570 | 580 | 540 | 550 | 3,300 | 550 |
| 2009-07-27 | 590 | 590 | 570 | 570 | 9,700 | 570 |
| 2009-07-24 | 560 | 580 | 560 | 580 | 1,900 | 580 |
| 2009-07-23 | 551 | 557 | 551 | 556 | 600 | 556 |
| 2009-07-22 | 579 | 579 | 551 | 551 | 1,000 | 551 |
| 2009-07-21 | 583 | 583 | 583 | 583 | 100 | 583 |
| 2009-07-17 | 553 | 553 | 553 | 553 | 100 | 553 |
| 2009-07-16 | 521 | 525 | 521 | 523 | 2,300 | 523 |
| 2009-07-15 | 512 | 515 | 512 | 515 | 900 | 515 |
| 2009-07-14 | 510 | 511 | 502 | 511 | 1,400 | 511 |
| 2009-07-13 | 557 | 557 | 501 | 501 | 500 | 501 |
| 2009-07-10 | 560 | 570 | 558 | 558 | 2,200 | 558 |
| 2009-07-09 | 560 | 590 | 540 | 540 | 6,100 | 540 |
| 2009-07-08 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2009-07-07 | 519 | 519 | 500 | 500 | 1,500 | 500 |
| 2009-07-06 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2009-07-03 | 520 | 520 | 520 | 520 | 300 | 520 |
| 2009-07-02 | 520 | 520 | 520 | 520 | 900 | 520 |
| 2009-07-01 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2009-06-30 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-06-29 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2009-06-26 | 484 | 494 | 482 | 494 | 500 | 494 |
| 2009-06-25 | 472 | 480 | 472 | 480 | 500 | 480 |
| 2009-06-24 | 465 | 465 | 460 | 460 | 600 | 460 |
| 2009-06-23 | 460 | 470 | 460 | 470 | 1,600 | 470 |
| 2009-06-18 | 470 | 470 | 467 | 467 | 2,000 | 467 |
| 2009-06-17 | 470 | 470 | 467 | 467 | 500 | 467 |
| 2009-06-16 | 477 | 477 | 472 | 472 | 400 | 472 |
| 2009-06-15 | 485 | 485 | 477 | 477 | 1,300 | 477 |
| 2009-06-12 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 2009-06-11 | 494 | 494 | 480 | 480 | 500 | 480 |
| 2009-06-09 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2009-06-08 | 500 | 500 | 491 | 500 | 1,400 | 500 |
| 2009-06-05 | 500 | 500 | 490 | 490 | 3,200 | 490 |
| 2009-06-04 | 506 | 506 | 500 | 501 | 500 | 501 |
| 2009-06-03 | 507 | 507 | 506 | 506 | 200 | 506 |
| 2009-06-02 | 510 | 515 | 506 | 506 | 4,400 | 506 |
| 2009-06-01 | 499 | 499 | 485 | 485 | 2,300 | 485 |
| 2009-05-29 | 500 | 505 | 498 | 505 | 300 | 505 |
| 2009-05-28 | 517 | 517 | 480 | 500 | 1,400 | 500 |
| 2009-05-27 | 518 | 532 | 518 | 520 | 7,800 | 520 |
| 2009-05-26 | 464 | 508 | 464 | 508 | 7,400 | 508 |
| 2009-05-25 | 460 | 464 | 450 | 460 | 5,800 | 460 |
| 2009-05-22 | 435 | 465 | 434 | 465 | 6,800 | 465 |
| 2009-05-21 | 423 | 438 | 423 | 438 | 2,000 | 438 |
| 2009-05-20 | 410 | 430 | 410 | 423 | 4,500 | 423 |
| 2009-05-19 | 389 | 403 | 382 | 400 | 11,400 | 400 |
| 2009-05-18 | 408 | 418 | 388 | 388 | 26,200 | 388 |
| 2009-05-15 | 340 | 340 | 338 | 338 | 1,600 | 338 |
| 2009-05-14 | 331 | 340 | 331 | 340 | 1,100 | 340 |
| 2009-05-13 | 340 | 347 | 335 | 335 | 600 | 335 |
| 2009-05-12 | 342 | 342 | 342 | 342 | 100 | 342 |
| 2009-05-11 | 337 | 337 | 337 | 337 | 200 | 337 |
| 2009-05-08 | 334 | 334 | 332 | 332 | 2,500 | 332 |
| 2009-05-07 | 350 | 350 | 350 | 350 | 1,200 | 350 |
| 2009-05-01 | 330 | 340 | 325 | 340 | 5,500 | 340 |
| 2009-04-30 | 340 | 340 | 335 | 340 | 1,600 | 340 |
| 2009-04-27 | 338 | 358 | 338 | 358 | 2,600 | 358 |
| 2009-04-24 | 337 | 337 | 321 | 323 | 8,200 | 323 |
| 2009-04-23 | 340 | 340 | 335 | 335 | 2,600 | 335 |
| 2009-04-22 | 331 | 340 | 330 | 340 | 3,300 | 340 |
| 2009-04-21 | 336 | 336 | 329 | 330 | 7,500 | 330 |
| 2009-04-20 | 335 | 345 | 330 | 345 | 11,500 | 345 |
| 2009-04-17 | 320 | 335 | 320 | 335 | 10,700 | 335 |
| 2009-04-16 | 320 | 320 | 315 | 320 | 10,900 | 320 |
| 2009-04-15 | 330 | 330 | 320 | 320 | 11,500 | 320 |
| 2009-04-14 | 342 | 342 | 320 | 320 | 8,300 | 320 |
| 2009-04-13 | 331 | 335 | 329 | 333 | 7,600 | 333 |
| 2009-04-10 | 331 | 335 | 330 | 331 | 6,300 | 331 |
| 2009-04-09 | 320 | 330 | 320 | 330 | 15,500 | 330 |
| 2009-04-08 | 320 | 321 | 320 | 320 | 5,100 | 320 |
| 2009-04-07 | 330 | 335 | 330 | 335 | 1,800 | 335 |
| 2009-04-06 | 341 | 341 | 330 | 330 | 2,600 | 330 |
| 2009-04-03 | 351 | 353 | 335 | 350 | 3,800 | 350 |
| 2009-04-02 | 360 | 360 | 352 | 352 | 800 | 352 |
| 2009-03-31 | 361 | 361 | 361 | 361 | 200 | 361 |
| 2009-03-30 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2009-03-27 | 365 | 370 | 365 | 369 | 2,900 | 369 |
| 2009-03-26 | 322 | 350 | 322 | 350 | 1,400 | 350 |
| 2009-03-25 | 321 | 328 | 320 | 328 | 1,800 | 328 |
| 2009-03-24 | 320 | 325 | 320 | 320 | 400 | 320 |
| 2009-03-23 | 318 | 319 | 318 | 318 | 800 | 318 |
| 2009-03-19 | 315 | 315 | 311 | 313 | 7,900 | 313 |
| 2009-03-18 | 310 | 318 | 310 | 318 | 200 | 318 |
| 2009-03-17 | 300 | 313 | 300 | 310 | 700 | 310 |
| 2009-03-16 | 311 | 311 | 300 | 300 | 3,900 | 300 |
| 2009-03-13 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2009-03-11 | 309 | 309 | 305 | 305 | 3,100 | 305 |
| 2009-03-09 | 299 | 299 | 299 | 299 | 900 | 299 |
| 2009-03-05 | 300 | 300 | 299 | 299 | 1,100 | 299 |
| 2009-03-04 | 280 | 280 | 270 | 270 | 7,000 | 270 |
| 2009-03-03 | 285 | 285 | 277 | 280 | 5,000 | 280 |
| 2009-03-02 | 313 | 313 | 300 | 300 | 4,500 | 300 |
| 2009-02-27 | 318 | 325 | 313 | 313 | 5,500 | 313 |
| 2009-02-26 | 284 | 308 | 280 | 308 | 5,500 | 308 |
| 2009-02-25 | 270 | 285 | 270 | 283 | 6,200 | 283 |
| 2009-02-24 | 285 | 285 | 284 | 285 | 7,700 | 285 |
| 2009-02-23 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-02-20 | 296 | 300 | 291 | 300 | 4,300 | 300 |
| 2009-02-19 | 293 | 296 | 283 | 296 | 3,700 | 296 |
| 2009-02-18 | 310 | 310 | 275 | 293 | 4,300 | 293 |
| 2009-02-17 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2009-02-16 | 298 | 305 | 298 | 305 | 500 | 305 |
| 2009-02-13 | 295 | 295 | 280 | 280 | 2,100 | 280 |
| 2009-02-12 | 280 | 280 | 280 | 280 | 1,600 | 280 |
| 2009-02-10 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-02-09 | 315 | 315 | 315 | 315 | 1,900 | 315 |
| 2009-02-06 | 316 | 316 | 315 | 315 | 1,800 | 315 |
| 2009-02-05 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2009-02-04 | 330 | 330 | 315 | 315 | 600 | 315 |
| 2009-02-03 | 350 | 350 | 330 | 330 | 1,500 | 330 |
| 2009-02-02 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2009-01-30 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-01-29 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2009-01-28 | 360 | 360 | 360 | 360 | 900 | 360 |
| 2009-01-27 | 361 | 361 | 360 | 360 | 4,200 | 360 |
| 2009-01-26 | 336 | 380 | 336 | 380 | 2,000 | 380 |
| 2009-01-23 | 335 | 336 | 335 | 336 | 500 | 336 |
| 2009-01-22 | 330 | 330 | 326 | 328 | 400 | 328 |
| 2009-01-21 | 350 | 350 | 330 | 330 | 1,400 | 330 |
| 2009-01-20 | 355 | 355 | 350 | 350 | 2,700 | 350 |
| 2009-01-19 | 352 | 352 | 350 | 350 | 1,000 | 350 |
| 2009-01-16 | 370 | 370 | 370 | 370 | 400 | 370 |
| 2009-01-15 | 350 | 350 | 350 | 350 | 2,800 | 350 |
| 2009-01-14 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2009-01-13 | 370 | 370 | 350 | 350 | 1,200 | 350 |
| 2009-01-09 | 389 | 389 | 369 | 369 | 1,900 | 369 |
| 2009-01-08 | 380 | 390 | 380 | 390 | 200 | 390 |
| 2009-01-06 | 400 | 400 | 375 | 375 | 400 | 375 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
