6918 (株)アバールデータ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 776 | 780 | 768 | 777 | 17,600 | 777 |
| 2015-12-29 | 763 | 780 | 751 | 780 | 17,500 | 780 |
| 2015-12-28 | 760 | 767 | 725 | 759 | 23,800 | 759 |
| 2015-12-25 | 700 | 738 | 695 | 736 | 50,700 | 736 |
| 2015-12-24 | 735 | 749 | 700 | 715 | 71,900 | 715 |
| 2015-12-22 | 778 | 778 | 736 | 738 | 59,600 | 738 |
| 2015-12-21 | 785 | 786 | 763 | 768 | 31,800 | 768 |
| 2015-12-18 | 810 | 810 | 781 | 790 | 28,200 | 790 |
| 2015-12-17 | 806 | 810 | 797 | 807 | 21,800 | 807 |
| 2015-12-16 | 800 | 805 | 790 | 800 | 32,600 | 800 |
| 2015-12-15 | 805 | 814 | 785 | 785 | 64,500 | 785 |
| 2015-12-14 | 795 | 815 | 792 | 812 | 42,400 | 812 |
| 2015-12-11 | 815 | 827 | 814 | 825 | 34,500 | 825 |
| 2015-12-10 | 805 | 816 | 801 | 807 | 41,500 | 807 |
| 2015-12-09 | 830 | 835 | 815 | 815 | 50,400 | 815 |
| 2015-12-08 | 844 | 859 | 830 | 832 | 58,600 | 832 |
| 2015-12-07 | 863 | 870 | 837 | 859 | 54,600 | 859 |
| 2015-12-04 | 868 | 876 | 845 | 849 | 69,700 | 849 |
| 2015-12-03 | 893 | 901 | 878 | 885 | 41,300 | 885 |
| 2015-12-02 | 890 | 907 | 886 | 893 | 46,200 | 893 |
| 2015-12-01 | 878 | 906 | 872 | 901 | 109,400 | 901 |
| 2015-11-30 | 870 | 881 | 860 | 874 | 56,700 | 874 |
| 2015-11-27 | 864 | 884 | 844 | 864 | 88,900 | 864 |
| 2015-11-26 | 847 | 881 | 838 | 879 | 101,300 | 879 |
| 2015-11-25 | 838 | 865 | 832 | 850 | 67,000 | 850 |
| 2015-11-24 | 866 | 866 | 837 | 843 | 109,100 | 843 |
| 2015-11-20 | 923 | 930 | 861 | 881 | 402,500 | 881 |
| 2015-11-19 | 815 | 829 | 803 | 818 | 54,800 | 818 |
| 2015-11-18 | 815 | 824 | 807 | 807 | 44,700 | 807 |
| 2015-11-17 | 832 | 855 | 811 | 811 | 101,500 | 811 |
| 2015-11-16 | 840 | 845 | 823 | 829 | 70,600 | 829 |
| 2015-11-13 | 848 | 880 | 830 | 853 | 149,400 | 853 |
| 2015-11-12 | 888 | 954 | 873 | 893 | 185,900 | 893 |
| 2015-11-11 | 955 | 989 | 895 | 898 | 186,200 | 898 |
| 2015-11-10 | 930 | 977 | 912 | 964 | 216,900 | 964 |
| 2015-11-09 | 902 | 945 | 888 | 920 | 130,000 | 920 |
| 2015-11-06 | 910 | 931 | 856 | 902 | 139,800 | 902 |
| 2015-11-05 | 838 | 930 | 832 | 911 | 371,900 | 911 |
| 2015-11-04 | 840 | 840 | 823 | 832 | 54,500 | 832 |
| 2015-11-02 | 803 | 844 | 800 | 826 | 48,800 | 826 |
| 2015-10-30 | 811 | 813 | 787 | 803 | 50,300 | 803 |
| 2015-10-29 | 843 | 843 | 800 | 814 | 46,100 | 814 |
| 2015-10-28 | 805 | 851 | 805 | 828 | 77,600 | 828 |
| 2015-10-27 | 827 | 845 | 777 | 809 | 75,200 | 809 |
| 2015-10-26 | 870 | 870 | 833 | 839 | 136,200 | 839 |
| 2015-10-23 | 825 | 901 | 801 | 858 | 363,900 | 858 |
| 2015-10-22 | 781 | 810 | 778 | 810 | 40,700 | 810 |
| 2015-10-21 | 768 | 790 | 765 | 785 | 23,700 | 785 |
| 2015-10-20 | 769 | 770 | 756 | 763 | 15,700 | 763 |
| 2015-10-19 | 770 | 772 | 753 | 760 | 17,000 | 760 |
| 2015-10-16 | 753 | 770 | 740 | 770 | 25,100 | 770 |
| 2015-10-15 | 736 | 758 | 733 | 754 | 12,000 | 754 |
| 2015-10-14 | 745 | 746 | 730 | 737 | 9,700 | 737 |
| 2015-10-13 | 744 | 759 | 730 | 745 | 12,700 | 745 |
| 2015-10-09 | 744 | 751 | 730 | 740 | 10,000 | 740 |
| 2015-10-08 | 751 | 772 | 742 | 743 | 24,900 | 743 |
| 2015-10-07 | 735 | 769 | 735 | 750 | 38,600 | 750 |
| 2015-10-06 | 725 | 743 | 715 | 728 | 22,500 | 728 |
| 2015-10-05 | 712 | 736 | 710 | 730 | 16,200 | 730 |
| 2015-10-02 | 711 | 715 | 696 | 715 | 13,700 | 715 |
| 2015-10-01 | 683 | 719 | 678 | 711 | 27,100 | 711 |
| 2015-09-30 | 682 | 687 | 674 | 683 | 4,300 | 683 |
| 2015-09-29 | 701 | 701 | 675 | 678 | 12,400 | 678 |
| 2015-09-28 | 718 | 718 | 700 | 706 | 6,600 | 706 |
| 2015-09-25 | 697 | 717 | 677 | 711 | 21,300 | 711 |
| 2015-09-24 | 721 | 726 | 698 | 707 | 11,200 | 707 |
| 2015-09-18 | 722 | 723 | 714 | 721 | 10,900 | 721 |
| 2015-09-17 | 755 | 755 | 716 | 729 | 7,600 | 729 |
| 2015-09-16 | 750 | 780 | 708 | 755 | 37,800 | 755 |
| 2015-09-15 | 730 | 750 | 725 | 749 | 29,500 | 749 |
| 2015-09-14 | 703 | 750 | 699 | 750 | 28,600 | 750 |
| 2015-09-11 | 681 | 702 | 681 | 693 | 16,200 | 693 |
| 2015-09-10 | 674 | 688 | 670 | 681 | 11,100 | 681 |
| 2015-09-09 | 683 | 683 | 672 | 681 | 9,900 | 681 |
| 2015-09-08 | 673 | 683 | 647 | 662 | 17,100 | 662 |
| 2015-09-07 | 632 | 676 | 632 | 659 | 28,300 | 659 |
| 2015-09-04 | 686 | 686 | 632 | 660 | 19,900 | 660 |
| 2015-09-03 | 682 | 700 | 680 | 686 | 12,100 | 686 |
| 2015-09-02 | 650 | 683 | 648 | 675 | 20,400 | 675 |
| 2015-09-01 | 708 | 708 | 660 | 670 | 23,900 | 670 |
| 2015-08-31 | 690 | 715 | 682 | 711 | 20,300 | 711 |
| 2015-08-28 | 697 | 713 | 685 | 690 | 20,500 | 690 |
| 2015-08-27 | 688 | 695 | 682 | 688 | 23,400 | 688 |
| 2015-08-26 | 610 | 670 | 610 | 668 | 20,500 | 668 |
| 2015-08-25 | 590 | 663 | 580 | 590 | 89,600 | 590 |
| 2015-08-24 | 699 | 718 | 650 | 650 | 72,900 | 650 |
| 2015-08-21 | 734 | 750 | 725 | 744 | 23,400 | 744 |
| 2015-08-20 | 774 | 781 | 753 | 763 | 19,800 | 763 |
| 2015-08-19 | 800 | 800 | 771 | 779 | 29,500 | 779 |
| 2015-08-18 | 803 | 813 | 796 | 801 | 17,600 | 801 |
| 2015-08-17 | 786 | 798 | 760 | 798 | 46,100 | 798 |
| 2015-08-14 | 788 | 788 | 765 | 778 | 36,000 | 778 |
| 2015-08-13 | 820 | 821 | 771 | 793 | 160,800 | 793 |
| 2015-08-12 | 740 | 830 | 740 | 765 | 51,900 | 765 |
| 2015-08-11 | 760 | 763 | 732 | 736 | 16,200 | 736 |
| 2015-08-10 | 760 | 760 | 740 | 755 | 14,100 | 755 |
| 2015-08-07 | 768 | 770 | 758 | 760 | 6,500 | 760 |
| 2015-08-06 | 766 | 782 | 753 | 768 | 7,800 | 768 |
| 2015-08-05 | 757 | 775 | 744 | 772 | 9,000 | 772 |
| 2015-08-04 | 770 | 772 | 757 | 764 | 12,200 | 764 |
| 2015-08-03 | 766 | 771 | 760 | 771 | 5,800 | 771 |
| 2015-07-31 | 761 | 778 | 760 | 766 | 11,600 | 766 |
| 2015-07-30 | 780 | 784 | 765 | 766 | 30,800 | 766 |
| 2015-07-29 | 814 | 822 | 788 | 795 | 14,900 | 795 |
| 2015-07-28 | 797 | 809 | 781 | 799 | 9,400 | 799 |
| 2015-07-27 | 825 | 845 | 777 | 812 | 30,300 | 812 |
| 2015-07-24 | 840 | 840 | 823 | 829 | 14,700 | 829 |
| 2015-07-23 | 820 | 840 | 816 | 840 | 35,500 | 840 |
| 2015-07-22 | 828 | 828 | 813 | 817 | 10,200 | 817 |
| 2015-07-21 | 810 | 822 | 803 | 820 | 15,100 | 820 |
| 2015-07-17 | 811 | 811 | 795 | 803 | 12,800 | 803 |
| 2015-07-16 | 810 | 816 | 797 | 815 | 13,600 | 815 |
| 2015-07-15 | 826 | 829 | 799 | 807 | 35,200 | 807 |
| 2015-07-14 | 820 | 827 | 811 | 816 | 29,500 | 816 |
| 2015-07-13 | 789 | 819 | 780 | 799 | 41,200 | 799 |
| 2015-07-10 | 768 | 784 | 755 | 774 | 26,100 | 774 |
| 2015-07-09 | 732 | 775 | 709 | 773 | 50,200 | 773 |
| 2015-07-08 | 810 | 813 | 732 | 758 | 93,600 | 758 |
| 2015-07-07 | 819 | 819 | 790 | 801 | 35,400 | 801 |
| 2015-07-06 | 790 | 827 | 755 | 775 | 71,800 | 775 |
| 2015-07-03 | 885 | 885 | 801 | 817 | 139,800 | 817 |
| 2015-07-02 | 865 | 975 | 822 | 850 | 648,800 | 850 |
| 2015-07-01 | 769 | 825 | 765 | 825 | 61,200 | 825 |
| 2015-06-30 | 752 | 752 | 725 | 745 | 19,300 | 745 |
| 2015-06-29 | 753 | 760 | 737 | 752 | 34,000 | 752 |
| 2015-06-26 | 770 | 776 | 761 | 763 | 45,400 | 763 |
| 2015-06-25 | 720 | 770 | 716 | 769 | 78,700 | 769 |
| 2015-06-24 | 696 | 736 | 696 | 733 | 42,500 | 733 |
| 2015-06-23 | 698 | 705 | 695 | 698 | 17,200 | 698 |
| 2015-06-22 | 696 | 696 | 686 | 694 | 13,000 | 694 |
| 2015-06-19 | 679 | 689 | 675 | 685 | 15,900 | 685 |
| 2015-06-18 | 669 | 679 | 665 | 677 | 15,400 | 677 |
| 2015-06-17 | 664 | 674 | 664 | 669 | 8,500 | 669 |
| 2015-06-16 | 671 | 671 | 662 | 664 | 17,300 | 664 |
| 2015-06-15 | 668 | 675 | 660 | 675 | 11,500 | 675 |
| 2015-06-12 | 666 | 668 | 658 | 668 | 8,000 | 668 |
| 2015-06-11 | 665 | 665 | 656 | 663 | 3,800 | 663 |
| 2015-06-10 | 653 | 660 | 653 | 656 | 3,900 | 656 |
| 2015-06-09 | 667 | 669 | 650 | 650 | 10,900 | 650 |
| 2015-06-08 | 668 | 669 | 654 | 669 | 14,000 | 669 |
| 2015-06-05 | 660 | 668 | 655 | 662 | 14,100 | 662 |
| 2015-06-04 | 656 | 663 | 656 | 660 | 5,600 | 660 |
| 2015-06-03 | 648 | 658 | 647 | 656 | 11,700 | 656 |
| 2015-06-02 | 652 | 656 | 647 | 647 | 3,200 | 647 |
| 2015-06-01 | 647 | 653 | 646 | 647 | 5,500 | 647 |
| 2015-05-29 | 663 | 663 | 652 | 653 | 17,300 | 653 |
| 2015-05-28 | 645 | 650 | 643 | 643 | 5,300 | 643 |
| 2015-05-27 | 645 | 654 | 643 | 643 | 9,000 | 643 |
| 2015-05-26 | 648 | 652 | 648 | 648 | 1,500 | 648 |
| 2015-05-25 | 655 | 656 | 647 | 647 | 9,000 | 647 |
| 2015-05-22 | 646 | 647 | 645 | 647 | 3,800 | 647 |
| 2015-05-21 | 649 | 658 | 647 | 647 | 8,100 | 647 |
| 2015-05-20 | 655 | 659 | 651 | 654 | 7,400 | 654 |
| 2015-05-19 | 660 | 665 | 650 | 652 | 13,700 | 652 |
| 2015-05-18 | 646 | 656 | 645 | 654 | 12,200 | 654 |
| 2015-05-15 | 639 | 639 | 638 | 638 | 4,500 | 638 |
| 2015-05-14 | 645 | 650 | 636 | 637 | 21,100 | 637 |
| 2015-05-13 | 638 | 670 | 634 | 649 | 27,000 | 649 |
| 2015-05-12 | 636 | 644 | 634 | 644 | 11,000 | 644 |
| 2015-05-11 | 638 | 642 | 630 | 634 | 12,400 | 634 |
| 2015-05-08 | 630 | 636 | 630 | 633 | 3,000 | 633 |
| 2015-05-07 | 637 | 637 | 626 | 636 | 4,900 | 636 |
| 2015-05-01 | 628 | 635 | 623 | 635 | 2,900 | 635 |
| 2015-04-30 | 631 | 634 | 626 | 626 | 11,100 | 626 |
| 2015-04-28 | 641 | 641 | 630 | 633 | 24,600 | 633 |
| 2015-04-27 | 650 | 655 | 641 | 644 | 35,700 | 644 |
| 2015-04-24 | 629 | 638 | 629 | 633 | 2,300 | 633 |
| 2015-04-23 | 636 | 641 | 630 | 638 | 11,500 | 638 |
| 2015-04-22 | 640 | 645 | 634 | 634 | 12,200 | 634 |
| 2015-04-21 | 621 | 670 | 621 | 651 | 144,200 | 651 |
| 2015-04-20 | 620 | 625 | 617 | 619 | 6,900 | 619 |
| 2015-04-17 | 630 | 630 | 619 | 622 | 1,800 | 622 |
| 2015-04-16 | 625 | 627 | 619 | 627 | 4,300 | 627 |
| 2015-04-15 | 630 | 639 | 620 | 625 | 9,800 | 625 |
| 2015-04-14 | 632 | 635 | 626 | 628 | 3,900 | 628 |
| 2015-04-13 | 632 | 632 | 627 | 628 | 500 | 628 |
| 2015-04-10 | 635 | 635 | 624 | 625 | 2,000 | 625 |
| 2015-04-09 | 639 | 650 | 630 | 635 | 13,300 | 635 |
| 2015-04-08 | 638 | 638 | 630 | 630 | 4,600 | 630 |
| 2015-04-07 | 623 | 632 | 623 | 630 | 3,200 | 630 |
| 2015-04-06 | 628 | 630 | 625 | 630 | 1,800 | 630 |
| 2015-04-03 | 637 | 637 | 628 | 629 | 3,900 | 629 |
| 2015-04-02 | 628 | 632 | 625 | 631 | 11,300 | 631 |
| 2015-04-01 | 627 | 627 | 617 | 618 | 2,000 | 618 |
| 2015-03-31 | 617 | 621 | 617 | 621 | 3,200 | 621 |
| 2015-03-30 | 614 | 620 | 611 | 615 | 2,600 | 615 |
| 2015-03-27 | 610 | 621 | 610 | 612 | 13,900 | 612 |
| 2015-03-26 | 626 | 633 | 621 | 622 | 7,000 | 622 |
| 2015-03-25 | 628 | 632 | 611 | 632 | 10,400 | 632 |
| 2015-03-24 | 640 | 642 | 632 | 632 | 5,700 | 632 |
| 2015-03-23 | 635 | 639 | 633 | 633 | 18,600 | 633 |
| 2015-03-20 | 625 | 637 | 625 | 637 | 7,200 | 637 |
| 2015-03-19 | 630 | 645 | 617 | 620 | 34,700 | 620 |
| 2015-03-18 | 657 | 659 | 608 | 630 | 23,000 | 630 |
| 2015-03-17 | 670 | 670 | 637 | 654 | 78,300 | 654 |
| 2015-03-16 | 621 | 705 | 612 | 660 | 123,400 | 660 |
| 2015-03-13 | 605 | 607 | 592 | 605 | 17,900 | 605 |
| 2015-03-12 | 585 | 596 | 585 | 592 | 1,800 | 592 |
| 2015-03-11 | 585 | 595 | 585 | 589 | 2,100 | 589 |
| 2015-03-10 | 593 | 593 | 583 | 585 | 4,000 | 585 |
| 2015-03-09 | 590 | 594 | 590 | 591 | 2,200 | 591 |
| 2015-03-06 | 595 | 595 | 580 | 590 | 7,300 | 590 |
| 2015-03-05 | 589 | 594 | 587 | 594 | 4,700 | 594 |
| 2015-03-04 | 587 | 600 | 580 | 599 | 4,500 | 599 |
| 2015-03-03 | 605 | 605 | 586 | 587 | 3,800 | 587 |
| 2015-03-02 | 601 | 608 | 598 | 600 | 10,500 | 600 |
| 2015-02-27 | 588 | 604 | 588 | 600 | 18,500 | 600 |
| 2015-02-26 | 578 | 590 | 576 | 586 | 9,300 | 586 |
| 2015-02-25 | 579 | 582 | 575 | 575 | 8,800 | 575 |
| 2015-02-24 | 580 | 580 | 577 | 579 | 4,100 | 579 |
| 2015-02-23 | 571 | 581 | 571 | 580 | 9,200 | 580 |
| 2015-02-20 | 570 | 577 | 569 | 571 | 3,000 | 571 |
| 2015-02-19 | 570 | 575 | 568 | 568 | 4,800 | 568 |
| 2015-02-18 | 577 | 577 | 569 | 570 | 4,400 | 570 |
| 2015-02-17 | 577 | 577 | 569 | 569 | 4,600 | 569 |
| 2015-02-16 | 582 | 583 | 575 | 576 | 4,400 | 576 |
| 2015-02-13 | 590 | 596 | 582 | 582 | 5,300 | 582 |
| 2015-02-12 | 591 | 597 | 587 | 597 | 11,100 | 597 |
| 2015-02-10 | 593 | 593 | 584 | 585 | 5,600 | 585 |
| 2015-02-09 | 592 | 593 | 582 | 586 | 4,400 | 586 |
| 2015-02-06 | 578 | 590 | 577 | 577 | 2,500 | 577 |
| 2015-02-05 | 580 | 581 | 572 | 574 | 9,300 | 574 |
| 2015-02-04 | 587 | 590 | 581 | 581 | 1,900 | 581 |
| 2015-02-03 | 584 | 591 | 581 | 586 | 8,400 | 586 |
| 2015-02-02 | 593 | 596 | 575 | 594 | 8,300 | 594 |
| 2015-01-30 | 600 | 600 | 593 | 596 | 4,900 | 596 |
| 2015-01-29 | 597 | 601 | 593 | 600 | 4,100 | 600 |
| 2015-01-28 | 590 | 605 | 587 | 605 | 12,800 | 605 |
| 2015-01-27 | 584 | 611 | 583 | 599 | 36,600 | 599 |
| 2015-01-26 | 584 | 584 | 576 | 578 | 2,400 | 578 |
| 2015-01-23 | 590 | 590 | 575 | 580 | 1,800 | 580 |
| 2015-01-22 | 582 | 585 | 575 | 585 | 3,800 | 585 |
| 2015-01-21 | 572 | 584 | 572 | 580 | 5,000 | 580 |
| 2015-01-20 | 583 | 583 | 567 | 572 | 7,500 | 572 |
| 2015-01-19 | 584 | 585 | 574 | 584 | 1,400 | 584 |
| 2015-01-16 | 573 | 582 | 571 | 579 | 3,800 | 579 |
| 2015-01-15 | 591 | 592 | 572 | 578 | 12,100 | 578 |
| 2015-01-14 | 607 | 610 | 591 | 591 | 19,000 | 591 |
| 2015-01-13 | 620 | 634 | 602 | 617 | 56,400 | 617 |
| 2015-01-09 | 610 | 610 | 590 | 590 | 20,200 | 590 |
| 2015-01-08 | 597 | 607 | 593 | 598 | 9,400 | 598 |
| 2015-01-07 | 590 | 611 | 582 | 601 | 17,800 | 601 |
| 2015-01-06 | 578 | 590 | 568 | 590 | 15,500 | 590 |
| 2015-01-05 | 565 | 575 | 563 | 570 | 5,800 | 570 |
分割・併合履歴 ： [1991-07-26]1株→1.1株
