6918 (株)アバールデータの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,529	2,603	2,503	2,520	186,900	2,520
2017-12-28	2,606	2,606	2,485	2,496	192,500	2,496
2017-12-27	2,585	2,677	2,555	2,606	277,500	2,606
2017-12-26	2,467	2,627	2,431	2,613	272,900	2,613
2017-12-25	2,502	2,557	2,450	2,472	162,100	2,472
2017-12-22	2,441	2,520	2,424	2,497	156,300	2,497
2017-12-21	2,357	2,482	2,353	2,463	191,200	2,463
2017-12-20	2,471	2,471	2,357	2,357	196,900	2,357
2017-12-19	2,425	2,500	2,406	2,466	174,200	2,466
2017-12-18	2,535	2,548	2,433	2,433	230,500	2,433
2017-12-15	2,460	2,538	2,414	2,528	253,500	2,528
2017-12-14	2,411	2,489	2,395	2,442	287,000	2,442
2017-12-13	2,516	2,532	2,397	2,436	484,200	2,436
2017-12-12	2,621	2,653	2,515	2,525	404,800	2,525
2017-12-11	2,650	2,773	2,612	2,630	638,700	2,630
2017-12-08	2,733	2,747	2,597	2,611	568,100	2,611
2017-12-07	2,619	2,743	2,571	2,695	677,100	2,695
2017-12-06	2,696	2,775	2,557	2,620	817,900	2,620
2017-12-05	2,860	2,915	2,597	2,637	1,689,300	2,637
2017-12-04	3,450	3,600	2,790	2,830	2,870,400	2,830
2017-12-01	2,950	3,330	2,926	3,330	1,218,900	3,330
2017-11-30	2,818	2,950	2,710	2,830	623,200	2,830
2017-11-29	2,933	3,055	2,850	2,875	580,300	2,875
2017-11-28	2,890	3,085	2,801	2,983	1,000,500	2,983
2017-11-27	2,701	3,140	2,613	2,920	1,929,300	2,920
2017-11-24	2,532	2,715	2,466	2,701	638,800	2,701
2017-11-22	2,513	2,570	2,427	2,537	651,900	2,537
2017-11-21	2,648	2,675	2,486	2,535	784,000	2,535
2017-11-20	2,540	2,744	2,527	2,576	1,870,500	2,576
2017-11-17	2,417	2,718	2,367	2,595	2,978,300	2,595
2017-11-16	2,300	2,475	2,242	2,367	2,577,600	2,367
2017-11-15	2,171	2,457	2,151	2,300	4,907,900	2,300
2017-11-13	1,934	1,956	1,902	1,917	102,700	1,917
2017-11-10	1,874	1,913	1,871	1,913	37,500	1,913
2017-11-09	1,905	1,937	1,838	1,898	75,800	1,898
2017-11-08	1,910	1,916	1,888	1,897	37,300	1,897
2017-11-07	1,890	1,939	1,890	1,917	51,600	1,917
2017-11-06	1,949	1,967	1,895	1,905	69,400	1,905
2017-11-02	2,017	2,017	1,943	1,969	68,800	1,969
2017-11-01	1,983	2,019	1,975	1,990	83,000	1,990
2017-10-31	1,948	1,985	1,943	1,981	38,800	1,981
2017-10-30	1,954	1,984	1,944	1,966	59,100	1,966
2017-10-27	1,901	1,954	1,901	1,954	108,600	1,954
2017-10-26	1,861	1,895	1,861	1,894	33,700	1,894
2017-10-25	1,882	1,907	1,855	1,865	111,500	1,865
2017-10-24	1,825	1,895	1,818	1,881	86,600	1,881
2017-10-23	1,812	1,847	1,809	1,844	41,500	1,844
2017-10-20	1,810	1,815	1,775	1,801	90,100	1,801
2017-10-19	1,824	1,828	1,805	1,815	50,800	1,815
2017-10-18	1,847	1,847	1,812	1,817	55,400	1,817
2017-10-17	1,805	1,832	1,791	1,814	47,100	1,814
2017-10-16	1,849	1,879	1,802	1,802	61,800	1,802
2017-10-13	1,848	1,848	1,810	1,822	44,800	1,822
2017-10-12	1,825	1,880	1,822	1,822	89,800	1,822
2017-10-11	1,937	1,937	1,825	1,847	147,400	1,847
2017-10-10	1,901	1,926	1,851	1,926	80,000	1,926
2017-10-06	1,888	1,913	1,883	1,890	57,500	1,890
2017-10-05	1,934	1,945	1,871	1,893	109,600	1,893
2017-10-04	1,975	1,984	1,923	1,932	113,000	1,932
2017-10-03	2,008	2,012	1,973	1,990	56,900	1,990
2017-10-02	2,021	2,036	1,998	2,005	91,600	2,005
2017-09-29	2,021	2,028	1,957	1,981	184,700	1,981
2017-09-28	2,054	2,060	2,009	2,035	108,300	2,035
2017-09-27	2,057	2,068	2,020	2,053	65,400	2,053
2017-09-26	2,070	2,081	2,001	2,041	167,600	2,041
2017-09-25	2,075	2,135	2,055	2,097	195,200	2,097
2017-09-22	2,000	2,090	1,952	2,084	788,900	2,084
2017-09-21	1,920	1,927	1,883	1,927	136,700	1,927
2017-09-20	1,938	1,954	1,916	1,918	75,700	1,918
2017-09-19	1,990	1,990	1,924	1,930	145,500	1,930
2017-09-15	1,860	1,919	1,855	1,888	97,900	1,888
2017-09-14	1,883	1,885	1,811	1,833	103,100	1,833
2017-09-13	1,920	1,930	1,872	1,883	81,300	1,883
2017-09-12	1,849	1,907	1,834	1,907	110,300	1,907
2017-09-11	1,827	1,865	1,816	1,834	61,400	1,834
2017-09-08	1,820	1,846	1,792	1,819	70,700	1,819
2017-09-07	1,900	1,940	1,800	1,815	213,300	1,815
2017-09-06	1,781	1,915	1,740	1,891	185,800	1,891
2017-09-05	1,863	1,915	1,792	1,816	274,700	1,816
2017-09-04	1,880	1,925	1,836	1,881	360,500	1,881
2017-09-01	1,731	1,815	1,731	1,801	93,100	1,801
2017-08-31	1,723	1,763	1,717	1,755	78,000	1,755
2017-08-30	1,721	1,729	1,689	1,701	36,400	1,701
2017-08-29	1,700	1,727	1,693	1,726	17,600	1,726
2017-08-28	1,719	1,740	1,703	1,733	20,000	1,733
2017-08-25	1,728	1,729	1,706	1,708	15,000	1,708
2017-08-24	1,750	1,757	1,711	1,715	49,500	1,715
2017-08-23	1,726	1,765	1,698	1,747	72,200	1,747
2017-08-22	1,715	1,733	1,674	1,686	38,900	1,686
2017-08-21	1,745	1,769	1,711	1,713	51,500	1,713
2017-08-18	1,695	1,789	1,695	1,769	125,500	1,769
2017-08-17	1,701	1,722	1,700	1,722	25,900	1,722
2017-08-16	1,694	1,749	1,693	1,720	90,400	1,720
2017-08-15	1,684	1,695	1,662	1,681	66,400	1,681
2017-08-14	1,622	1,705	1,609	1,695	292,500	1,695
2017-08-10	1,527	1,559	1,494	1,527	63,200	1,527
2017-08-09	1,546	1,568	1,506	1,515	36,300	1,515
2017-08-08	1,539	1,593	1,529	1,571	52,600	1,571
2017-08-07	1,528	1,558	1,518	1,531	17,200	1,531
2017-08-04	1,501	1,539	1,489	1,537	18,000	1,537
2017-08-03	1,519	1,530	1,501	1,512	20,500	1,512
2017-08-02	1,486	1,540	1,486	1,538	29,400	1,538
2017-08-01	1,515	1,521	1,485	1,485	56,700	1,485
2017-07-31	1,555	1,573	1,501	1,512	62,600	1,512
2017-07-28	1,637	1,642	1,538	1,546	132,500	1,546
2017-07-27	1,612	1,647	1,599	1,647	84,100	1,647
2017-07-26	1,630	1,635	1,582	1,588	85,900	1,588
2017-07-25	1,537	1,582	1,518	1,579	60,600	1,579
2017-07-24	1,541	1,541	1,511	1,521	17,000	1,521
2017-07-21	1,535	1,543	1,518	1,541	20,900	1,541
2017-07-20	1,530	1,568	1,530	1,534	45,300	1,534
2017-07-19	1,478	1,528	1,478	1,518	38,300	1,518
2017-07-18	1,507	1,512	1,480	1,499	66,300	1,499
2017-07-14	1,528	1,536	1,508	1,513	55,500	1,513
2017-07-13	1,550	1,580	1,531	1,537	45,100	1,537
2017-07-12	1,540	1,559	1,533	1,544	45,400	1,544
2017-07-11	1,563	1,563	1,531	1,540	43,400	1,540
2017-07-10	1,560	1,565	1,541	1,563	34,600	1,563
2017-07-07	1,578	1,578	1,536	1,542	35,200	1,542
2017-07-06	1,600	1,615	1,536	1,557	68,300	1,557
2017-07-05	1,530	1,594	1,514	1,586	58,400	1,586
2017-07-04	1,576	1,577	1,508	1,524	97,900	1,524
2017-07-03	1,589	1,596	1,551	1,567	58,000	1,567
2017-06-30	1,580	1,600	1,540	1,600	46,600	1,600
2017-06-29	1,617	1,653	1,600	1,614	78,600	1,614
2017-06-28	1,672	1,672	1,570	1,577	206,500	1,577
2017-06-27	1,707	1,707	1,672	1,677	63,000	1,677
2017-06-26	1,695	1,731	1,682	1,700	34,000	1,700
2017-06-23	1,764	1,765	1,686	1,702	67,000	1,702
2017-06-22	1,742	1,771	1,737	1,747	42,600	1,747
2017-06-21	1,764	1,776	1,741	1,741	42,100	1,741
2017-06-20	1,776	1,793	1,740	1,763	42,000	1,763
2017-06-19	1,726	1,765	1,705	1,747	55,400	1,747
2017-06-16	1,750	1,776	1,726	1,748	51,700	1,748
2017-06-15	1,740	1,747	1,715	1,721	45,700	1,721
2017-06-14	1,816	1,816	1,752	1,752	33,000	1,752
2017-06-13	1,759	1,789	1,752	1,776	29,700	1,776
2017-06-12	1,802	1,818	1,751	1,775	118,700	1,775
2017-06-09	1,888	1,909	1,853	1,858	72,300	1,858
2017-06-08	1,882	1,933	1,882	1,897	81,900	1,897
2017-06-07	1,893	1,905	1,871	1,881	54,900	1,881
2017-06-06	1,867	1,919	1,867	1,900	122,400	1,900
2017-06-05	1,835	1,905	1,835	1,885	158,200	1,885
2017-06-02	1,865	1,894	1,815	1,829	165,800	1,829
2017-06-01	1,799	1,860	1,790	1,852	159,400	1,852
2017-05-31	1,780	1,794	1,731	1,763	99,000	1,763
2017-05-30	1,705	1,785	1,671	1,785	109,900	1,785
2017-05-29	1,708	1,723	1,665	1,699	83,800	1,699
2017-05-26	1,773	1,777	1,703	1,705	113,700	1,705
2017-05-25	1,807	1,815	1,775	1,780	62,300	1,780
2017-05-24	1,767	1,797	1,763	1,791	66,700	1,791
2017-05-23	1,800	1,828	1,755	1,768	100,000	1,768
2017-05-22	1,826	1,832	1,763	1,797	178,200	1,797
2017-05-19	1,860	1,884	1,812	1,844	137,000	1,844
2017-05-18	1,832	1,893	1,832	1,848	151,000	1,848
2017-05-17	1,955	1,995	1,803	1,879	752,900	1,879
2017-05-16	2,200	2,290	2,169	2,222	385,900	2,222
2017-05-15	2,130	2,157	2,075	2,135	79,700	2,135
2017-05-12	2,185	2,185	2,101	2,128	103,300	2,128
2017-05-11	2,145	2,225	2,140	2,185	165,400	2,185
2017-05-10	2,080	2,145	2,078	2,121	100,900	2,121
2017-05-09	2,103	2,125	2,061	2,094	102,400	2,094
2017-05-08	2,056	2,111	2,020	2,100	156,100	2,100
2017-05-02	2,008	2,017	1,961	1,997	127,100	1,997
2017-05-01	1,941	2,027	1,901	2,008	228,100	2,008
2017-04-28	1,950	1,950	1,871	1,888	87,600	1,888
2017-04-27	1,975	1,975	1,905	1,921	106,200	1,921
2017-04-26	1,898	1,979	1,878	1,960	150,900	1,960
2017-04-25	1,800	1,878	1,791	1,839	41,700	1,839
2017-04-24	1,870	1,880	1,783	1,800	71,300	1,800
2017-04-21	1,940	1,940	1,867	1,871	81,700	1,871
2017-04-20	1,876	1,916	1,859	1,900	112,100	1,900
2017-04-19	1,828	1,875	1,816	1,849	57,600	1,849
2017-04-18	1,838	1,887	1,804	1,828	159,100	1,828
2017-04-17	1,670	1,784	1,670	1,784	165,700	1,784
2017-04-14	1,680	1,732	1,656	1,660	72,100	1,660
2017-04-13	1,606	1,736	1,603	1,713	127,900	1,713
2017-04-12	1,706	1,714	1,619	1,656	165,300	1,656
2017-04-11	1,820	1,830	1,720	1,746	151,600	1,746
2017-04-10	1,843	1,955	1,839	1,845	144,000	1,845
2017-04-07	1,843	1,868	1,720	1,822	223,500	1,822
2017-04-06	1,987	1,990	1,801	1,831	249,600	1,831
2017-04-05	2,069	2,090	1,982	2,003	150,500	2,003
2017-04-04	2,205	2,212	1,961	2,028	294,800	2,028
2017-04-03	2,250	2,294	2,180	2,195	198,400	2,195
2017-03-31	2,186	2,240	2,160	2,165	155,900	2,165
2017-03-30	2,114	2,215	2,114	2,183	132,400	2,183
2017-03-29	2,025	2,180	2,021	2,120	222,300	2,120
2017-03-28	2,070	2,139	2,000	2,005	181,200	2,005
2017-03-27	2,050	2,194	2,046	2,062	254,700	2,062
2017-03-24	1,938	2,047	1,938	2,023	168,700	2,023
2017-03-23	1,859	1,960	1,849	1,937	115,300	1,937
2017-03-22	1,865	1,909	1,820	1,849	108,700	1,849
2017-03-21	1,853	1,940	1,801	1,890	140,700	1,890
2017-03-17	1,816	2,070	1,816	1,929	350,100	1,929
2017-03-16	1,665	1,848	1,663	1,816	155,400	1,816
2017-03-15	1,753	1,760	1,669	1,697	76,200	1,697
2017-03-14	1,774	1,799	1,758	1,766	54,400	1,766
2017-03-13	1,750	1,865	1,732	1,800	117,100	1,800
2017-03-10	1,808	1,833	1,765	1,765	92,100	1,765
2017-03-09	1,750	1,820	1,750	1,784	104,500	1,784
2017-03-08	1,711	1,748	1,711	1,727	61,000	1,727
2017-03-07	1,688	1,780	1,686	1,714	145,700	1,714
2017-03-06	1,604	1,686	1,601	1,676	74,200	1,676
2017-03-03	1,645	1,659	1,607	1,617	64,800	1,617
2017-03-02	1,630	1,678	1,623	1,645	138,000	1,645
2017-03-01	1,590	1,610	1,520	1,610	87,400	1,610
2017-02-28	1,640	1,640	1,582	1,590	65,600	1,590
2017-02-27	1,595	1,670	1,592	1,642	150,300	1,642
2017-02-24	1,511	1,600	1,495	1,600	224,100	1,600
2017-02-23	1,500	1,524	1,500	1,504	42,500	1,504
2017-02-22	1,490	1,527	1,478	1,510	68,700	1,510
2017-02-21	1,499	1,517	1,480	1,490	40,400	1,490
2017-02-20	1,465	1,499	1,452	1,496	41,400	1,496
2017-02-17	1,476	1,483	1,458	1,476	38,800	1,476
2017-02-16	1,493	1,513	1,470	1,486	43,400	1,486
2017-02-15	1,540	1,540	1,499	1,499	49,800	1,499
2017-02-14	1,540	1,543	1,511	1,522	67,700	1,522
2017-02-13	1,480	1,543	1,480	1,543	210,200	1,543
2017-02-10	1,471	1,478	1,439	1,470	56,800	1,470
2017-02-09	1,421	1,471	1,421	1,471	37,500	1,471
2017-02-08	1,440	1,456	1,408	1,436	61,900	1,436
2017-02-07	1,480	1,480	1,440	1,441	59,200	1,441
2017-02-06	1,485	1,498	1,470	1,480	35,200	1,480
2017-02-03	1,481	1,504	1,468	1,470	56,800	1,470
2017-02-02	1,531	1,534	1,462	1,464	121,100	1,464
2017-02-01	1,505	1,530	1,482	1,518	100,700	1,518
2017-01-31	1,454	1,530	1,450	1,510	181,000	1,510
2017-01-30	1,485	1,486	1,441	1,476	90,700	1,476
2017-01-27	1,450	1,492	1,450	1,490	212,100	1,490
2017-01-26	1,400	1,438	1,389	1,427	133,400	1,427
2017-01-25	1,400	1,406	1,351	1,397	82,300	1,397
2017-01-24	1,415	1,445	1,383	1,394	125,600	1,394
2017-01-23	1,345	1,420	1,345	1,420	102,200	1,420
2017-01-20	1,340	1,364	1,330	1,341	30,300	1,341
2017-01-19	1,390	1,390	1,353	1,358	22,000	1,358
2017-01-18	1,328	1,377	1,328	1,339	22,300	1,339
2017-01-17	1,350	1,376	1,301	1,358	53,100	1,358
2017-01-16	1,390	1,398	1,353	1,353	28,400	1,353
2017-01-13	1,366	1,386	1,365	1,376	27,300	1,376
2017-01-12	1,371	1,410	1,350	1,380	63,500	1,380
2017-01-11	1,413	1,420	1,380	1,380	58,600	1,380
2017-01-10	1,410	1,410	1,375	1,399	115,200	1,399
2017-01-06	1,345	1,356	1,326	1,351	73,400	1,351
2017-01-05	1,336	1,355	1,331	1,345	70,200	1,345
2017-01-04	1,312	1,349	1,275	1,336	99,300	1,336

分割・併合履歴： [1991-07-26]1株→1.1株

6918 (株)アバールデータ の時系列データ [2017年度]

6918 (株)アバールデータの時系列データ [2017年度]