6918 (株)アバールデータの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,300	1,345	1,296	1,319	78,000	1,319
2016-12-29	1,285	1,311	1,276	1,295	61,300	1,295
2016-12-28	1,239	1,324	1,234	1,311	152,600	1,311
2016-12-27	1,247	1,265	1,224	1,227	58,300	1,227
2016-12-26	1,250	1,265	1,242	1,256	63,200	1,256
2016-12-22	1,240	1,248	1,211	1,221	35,000	1,221
2016-12-21	1,249	1,286	1,226	1,248	101,300	1,248
2016-12-20	1,210	1,248	1,173	1,244	64,200	1,244
2016-12-19	1,250	1,250	1,199	1,205	70,000	1,205
2016-12-16	1,136	1,251	1,120	1,249	144,700	1,249
2016-12-15	1,141	1,147	1,115	1,122	26,100	1,122
2016-12-14	1,170	1,175	1,141	1,141	40,600	1,141
2016-12-13	1,110	1,170	1,100	1,154	57,900	1,154
2016-12-12	1,134	1,134	1,096	1,105	43,000	1,105
2016-12-09	1,124	1,143	1,124	1,130	30,800	1,130
2016-12-08	1,122	1,142	1,108	1,128	50,600	1,128
2016-12-07	1,088	1,143	1,088	1,124	37,400	1,124
2016-12-06	1,094	1,139	1,085	1,086	53,200	1,086
2016-12-05	1,065	1,115	1,061	1,086	74,700	1,086
2016-12-02	1,150	1,150	1,090	1,102	72,000	1,102
2016-12-01	1,149	1,178	1,137	1,150	73,900	1,150
2016-11-30	1,118	1,131	1,112	1,126	52,700	1,126
2016-11-29	1,142	1,142	1,106	1,119	53,100	1,119
2016-11-28	1,130	1,149	1,124	1,142	67,900	1,142
2016-11-25	1,208	1,224	1,181	1,189	44,500	1,189
2016-11-24	1,223	1,238	1,219	1,219	22,900	1,219
2016-11-22	1,223	1,249	1,223	1,230	18,300	1,230
2016-11-21	1,269	1,269	1,226	1,236	68,500	1,236
2016-11-18	1,284	1,290	1,261	1,269	24,800	1,269
2016-11-17	1,245	1,284	1,232	1,284	33,400	1,284
2016-11-16	1,286	1,289	1,255	1,259	37,300	1,259
2016-11-15	1,259	1,294	1,191	1,284	43,600	1,284
2016-11-14	1,296	1,296	1,236	1,249	35,000	1,249
2016-11-11	1,333	1,333	1,231	1,259	45,700	1,259
2016-11-10	1,312	1,344	1,270	1,297	54,100	1,297
2016-11-09	1,322	1,337	1,050	1,222	123,800	1,222
2016-11-08	1,332	1,340	1,289	1,319	27,900	1,319
2016-11-07	1,366	1,400	1,317	1,325	42,100	1,325
2016-11-04	1,377	1,400	1,340	1,366	55,400	1,366
2016-11-02	1,430	1,456	1,380	1,407	52,700	1,407
2016-11-01	1,420	1,470	1,398	1,443	49,200	1,443
2016-10-31	1,449	1,449	1,416	1,435	17,300	1,435
2016-10-28	1,485	1,486	1,433	1,447	45,600	1,447
2016-10-27	1,460	1,509	1,457	1,471	36,200	1,471
2016-10-26	1,409	1,515	1,409	1,483	102,000	1,483
2016-10-25	1,377	1,445	1,337	1,430	120,700	1,430
2016-10-24	1,420	1,450	1,406	1,406	38,900	1,406
2016-10-21	1,490	1,524	1,380	1,434	107,900	1,434
2016-10-20	1,538	1,540	1,500	1,502	38,500	1,502
2016-10-19	1,561	1,568	1,480	1,521	109,500	1,521
2016-10-17	1,430	1,530	1,402	1,501	128,200	1,501
2016-10-13	1,365	1,499	1,365	1,481	152,400	1,481
2016-10-12	1,388	1,428	1,333	1,360	110,000	1,360
2016-10-11	1,414	1,470	1,401	1,428	146,700	1,428
2016-10-07	1,372	1,420	1,303	1,384	180,200	1,384
2016-10-06	1,301	1,376	1,267	1,372	155,200	1,372
2016-10-05	1,300	1,378	1,267	1,311	199,100	1,311
2016-10-04	1,241	1,380	1,203	1,295	300,000	1,295
2016-10-03	1,249	1,299	1,202	1,211	90,800	1,211
2016-09-30	1,220	1,324	1,195	1,251	304,500	1,251
2016-09-29	1,165	1,260	1,130	1,243	380,900	1,243
2016-09-28	1,063	1,165	1,063	1,160	126,800	1,160
2016-09-27	1,030	1,071	1,025	1,060	48,400	1,060
2016-09-26	1,100	1,147	1,070	1,071	117,900	1,071
2016-09-23	1,035	1,080	1,021	1,077	41,300	1,077
2016-09-21	1,010	1,060	1,008	1,045	48,000	1,045
2016-09-20	1,021	1,099	985	1,035	90,700	1,035
2016-09-16	1,044	1,062	1,002	1,043	54,400	1,043
2016-09-15	1,072	1,072	996	1,018	78,400	1,018
2016-09-14	1,092	1,186	1,020	1,059	403,000	1,059
2016-09-13	1,030	1,119	1,012	1,091	74,900	1,091
2016-09-12	1,055	1,078	1,010	1,015	66,400	1,015
2016-09-09	1,070	1,100	1,054	1,073	101,500	1,073
2016-09-08	1,026	1,080	1,005	1,045	106,200	1,045
2016-09-07	996	1,039	981	1,039	83,300	1,039
2016-09-06	1,025	1,037	1,004	1,015	52,400	1,015
2016-09-05	1,055	1,060	1,008	1,041	74,100	1,041
2016-09-02	1,061	1,070	995	1,052	159,100	1,052
2016-09-01	1,180	1,195	1,044	1,100	1,196,200	1,100
2016-08-31	981	1,041	969	1,041	262,900	1,041
2016-08-30	910	910	891	891	20,900	891
2016-08-29	851	917	846	910	91,100	910
2016-08-26	853	859	842	851	20,100	851
2016-08-25	823	848	823	847	14,400	847
2016-08-24	821	830	820	823	10,500	823
2016-08-23	814	826	814	820	16,300	820
2016-08-22	819	832	812	822	12,200	822
2016-08-19	810	833	802	824	22,300	824
2016-08-18	838	838	796	807	54,900	807
2016-08-17	842	849	838	838	11,700	838
2016-08-16	868	869	845	847	10,200	847
2016-08-15	878	878	854	855	9,400	855
2016-08-12	853	870	839	860	63,900	860
2016-08-10	923	923	908	913	12,900	913
2016-08-09	901	930	901	923	15,400	923
2016-08-08	905	912	899	904	12,900	904
2016-08-05	902	919	895	901	14,400	901
2016-08-04	923	927	900	909	16,900	909
2016-08-03	940	941	923	923	40,500	923
2016-08-02	914	947	913	944	79,100	944
2016-08-01	880	898	871	887	13,600	887
2016-07-29	857	892	839	880	32,800	880
2016-07-28	861	880	854	859	15,600	859
2016-07-27	878	878	852	858	48,100	858
2016-07-26	897	903	872	880	35,900	880
2016-07-25	920	932	895	906	26,900	906
2016-07-22	903	930	881	906	42,100	906
2016-07-21	928	928	910	913	21,200	913
2016-07-20	920	935	902	913	32,400	913
2016-07-19	895	933	883	933	96,400	933
2016-07-15	880	895	876	880	46,100	880
2016-07-14	862	890	860	870	38,200	870
2016-07-13	886	891	849	857	61,700	857
2016-07-12	898	913	875	875	54,800	875
2016-07-11	849	890	845	883	72,200	883
2016-07-08	852	852	824	831	28,600	831
2016-07-07	866	879	847	859	28,600	859
2016-07-06	860	866	830	852	35,900	852
2016-07-05	902	903	875	883	53,300	883
2016-07-04	874	915	874	902	79,200	902
2016-07-01	844	870	836	859	22,700	859
2016-06-30	860	865	835	835	25,100	835
2016-06-29	868	876	840	846	48,200	846
2016-06-28	785	829	784	815	36,000	815
2016-06-27	786	823	784	800	49,300	800
2016-06-24	857	884	730	789	142,000	789
2016-06-23	810	846	805	842	35,100	842
2016-06-22	830	831	807	811	43,400	811
2016-06-21	845	870	833	837	58,700	837
2016-06-20	828	855	826	850	57,800	850
2016-06-17	828	835	802	811	67,500	811
2016-06-16	870	870	796	798	128,500	798
2016-06-15	845	905	845	870	140,900	870
2016-06-14	960	978	843	845	219,100	845
2016-06-13	1,028	1,030	951	974	166,600	974
2016-06-10	1,099	1,146	1,055	1,062	394,600	1,062
2016-06-09	1,015	1,114	1,013	1,075	354,900	1,075
2016-06-08	987	1,100	955	1,002	485,600	1,002
2016-06-07	980	1,013	976	977	111,400	977
2016-06-06	921	981	920	973	58,900	973
2016-06-03	943	962	928	951	78,600	951
2016-06-02	947	982	913	928	138,800	928
2016-06-01	954	1,090	935	953	680,700	953
2016-05-31	979	994	936	973	125,500	973
2016-05-30	915	1,009	908	977	286,700	977
2016-05-27	901	941	872	890	242,800	890
2016-05-26	991	1,052	910	922	316,700	922
2016-05-25	993	1,128	966	1,011	1,473,200	1,011
2016-05-24	981	1,020	939	978	441,800	978
2016-05-23	996	1,035	904	952	743,200	952
2016-05-20	895	1,017	870	997	1,793,900	997
2016-05-19	795	883	784	867	465,300	867
2016-05-18	827	828	771	789	72,500	789
2016-05-17	787	834	787	833	122,100	833
2016-05-16	799	814	785	787	37,200	787
2016-05-13	775	805	775	784	31,200	784
2016-05-12	778	785	762	784	21,700	784
2016-05-11	785	798	780	790	10,400	790
2016-05-10	786	798	778	782	18,300	782
2016-05-09	761	785	760	782	15,200	782
2016-05-06	753	760	751	753	9,400	753
2016-05-02	735	748	715	743	19,000	743
2016-04-28	768	770	755	764	14,400	764
2016-04-27	781	781	750	768	24,700	768
2016-04-26	822	827	764	781	73,900	781
2016-04-25	819	819	806	816	39,000	816
2016-04-22	826	826	791	809	81,600	809
2016-04-21	800	864	782	786	202,600	786
2016-04-20	750	837	748	795	115,700	795
2016-04-19	750	755	736	750	14,300	750
2016-04-18	741	745	736	745	12,900	745
2016-04-15	725	737	720	737	8,600	737
2016-04-14	736	736	725	729	6,700	729
2016-04-13	722	735	716	721	6,700	721
2016-04-12	704	723	704	714	3,700	714
2016-04-11	715	715	690	711	5,900	711
2016-04-08	676	714	665	700	9,200	700
2016-04-07	699	699	680	696	3,900	696
2016-04-06	670	689	666	679	12,600	679
2016-04-05	707	707	681	686	14,300	686
2016-04-04	719	724	709	714	7,900	714
2016-04-01	730	730	720	726	18,400	726
2016-03-31	728	737	727	730	6,600	730
2016-03-30	722	725	716	717	5,900	717
2016-03-29	722	735	721	722	6,500	722
2016-03-28	742	745	722	743	9,200	743
2016-03-25	743	748	738	740	17,300	740
2016-03-24	736	737	725	737	8,000	737
2016-03-23	719	734	718	726	12,800	726
2016-03-22	710	717	708	714	4,400	714
2016-03-18	702	715	700	703	9,300	703
2016-03-17	722	726	702	709	13,100	709
2016-03-16	727	728	700	710	19,700	710
2016-03-15	725	730	721	726	12,400	726
2016-03-14	720	728	719	726	16,900	726
2016-03-11	709	722	702	719	7,900	719
2016-03-10	698	720	698	716	20,300	716
2016-03-09	688	702	686	695	13,800	695
2016-03-08	699	708	688	695	10,400	695
2016-03-07	708	710	690	698	9,600	698
2016-03-04	695	717	695	702	18,400	702
2016-03-03	677	700	677	695	30,100	695
2016-03-02	675	687	667	677	16,900	677
2016-03-01	667	670	660	665	4,500	665
2016-02-29	674	674	657	667	17,800	667
2016-02-26	684	693	673	675	9,900	675
2016-02-25	667	681	664	673	5,300	673
2016-02-24	668	676	658	671	7,100	671
2016-02-23	686	686	653	671	6,400	671
2016-02-22	686	686	672	684	9,500	684
2016-02-19	674	677	665	672	6,300	672
2016-02-18	666	686	663	684	14,300	684
2016-02-17	648	660	648	656	14,000	656
2016-02-16	648	672	637	639	20,500	639
2016-02-15	641	680	632	648	38,600	648
2016-02-12	645	645	603	612	42,600	612
2016-02-10	655	656	582	629	37,000	629
2016-02-09	664	675	635	635	26,800	635
2016-02-08	682	697	662	697	12,900	697
2016-02-05	672	698	663	684	23,200	684
2016-02-04	690	708	690	692	9,600	692
2016-02-03	707	709	690	692	16,000	692
2016-02-02	748	749	716	721	16,800	721
2016-02-01	727	768	726	733	39,600	733
2016-01-29	704	725	684	724	50,200	724
2016-01-28	672	703	672	684	22,500	684
2016-01-27	667	681	664	673	21,500	673
2016-01-26	668	677	661	667	20,400	667
2016-01-25	690	704	681	681	22,300	681
2016-01-22	665	690	660	681	26,000	681
2016-01-21	670	697	651	655	29,900	655
2016-01-20	739	739	673	678	20,300	678
2016-01-19	684	727	684	724	27,400	724
2016-01-18	663	689	663	689	18,200	689
2016-01-15	700	715	695	695	11,000	695
2016-01-14	695	706	679	703	34,700	703
2016-01-13	711	718	704	707	14,500	707
2016-01-12	743	743	650	690	49,000	690
2016-01-08	713	746	712	743	16,300	743
2016-01-07	740	741	721	728	19,400	728
2016-01-06	760	766	744	748	13,500	748
2016-01-05	766	766	748	756	19,600	756
2016-01-04	781	798	767	773	16,200	773

分割・併合履歴： [1991-07-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6918 (株)アバールデータ の時系列データ [2016年度]

6918 (株)アバールデータの時系列データ [2016年度]