6918 (株)アバールデータの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,452	1,478	1,414	1,443	45,600	1,443
2018-12-27	1,510	1,510	1,443	1,473	30,700	1,473
2018-12-26	1,390	1,415	1,320	1,380	49,600	1,380
2018-12-25	1,291	1,380	1,290	1,324	112,400	1,324
2018-12-21	1,481	1,524	1,407	1,459	92,800	1,459
2018-12-20	1,565	1,601	1,504	1,518	83,900	1,518
2018-12-19	1,640	1,669	1,598	1,601	39,900	1,601
2018-12-18	1,581	1,647	1,567	1,644	77,800	1,644
2018-12-17	1,741	1,750	1,652	1,659	79,400	1,659
2018-12-14	1,805	1,805	1,759	1,761	22,700	1,761
2018-12-13	1,784	1,823	1,777	1,812	22,600	1,812
2018-12-12	1,760	1,808	1,750	1,785	58,100	1,785
2018-12-11	1,756	1,789	1,740	1,760	37,900	1,760
2018-12-10	1,803	1,807	1,756	1,756	41,000	1,756
2018-12-07	1,853	1,885	1,832	1,843	22,300	1,843
2018-12-06	1,907	1,907	1,819	1,856	38,400	1,856
2018-12-05	1,898	1,915	1,883	1,901	23,300	1,901
2018-12-04	1,930	1,942	1,905	1,928	25,300	1,928
2018-12-03	1,945	1,975	1,919	1,923	33,200	1,923
2018-11-30	1,876	1,906	1,861	1,901	20,000	1,901
2018-11-29	1,892	1,910	1,868	1,876	27,600	1,876
2018-11-28	1,842	1,888	1,837	1,863	23,500	1,863
2018-11-27	1,859	1,883	1,838	1,839	15,600	1,839
2018-11-26	1,819	1,875	1,794	1,867	23,100	1,867
2018-11-22	1,850	1,858	1,805	1,831	26,600	1,831
2018-11-21	1,775	1,879	1,763	1,826	70,300	1,826
2018-11-20	1,767	1,858	1,760	1,800	108,200	1,800
2018-11-19	1,792	1,835	1,776	1,830	32,200	1,830
2018-11-16	1,903	1,923	1,792	1,794	77,500	1,794
2018-11-15	1,880	1,937	1,880	1,909	34,200	1,909
2018-11-14	1,920	1,941	1,896	1,900	35,200	1,900
2018-11-13	1,958	1,960	1,896	1,925	125,400	1,925
2018-11-12	2,012	2,059	2,000	2,048	43,100	2,048
2018-11-09	2,044	2,067	1,997	2,013	29,400	2,013
2018-11-08	2,060	2,073	2,018	2,027	25,200	2,027
2018-11-07	1,977	2,040	1,960	2,000	32,300	2,000
2018-11-06	2,015	2,030	1,956	1,977	41,400	1,977
2018-11-05	2,040	2,060	2,007	2,015	20,800	2,015
2018-11-02	1,965	2,062	1,965	2,040	37,900	2,040
2018-11-01	1,961	2,013	1,952	1,972	32,400	1,972
2018-10-31	1,920	1,975	1,893	1,969	33,400	1,969
2018-10-30	1,740	1,877	1,740	1,874	42,000	1,874
2018-10-29	1,753	1,808	1,740	1,745	60,400	1,745
2018-10-26	1,886	1,904	1,759	1,778	79,600	1,778
2018-10-25	1,900	1,928	1,844	1,851	81,100	1,851
2018-10-24	2,037	2,060	2,003	2,007	23,500	2,007
2018-10-23	2,073	2,075	2,020	2,037	22,200	2,037
2018-10-22	2,064	2,140	2,018	2,093	19,800	2,093
2018-10-19	1,980	2,065	1,980	2,064	26,500	2,064
2018-10-18	2,042	2,042	2,003	2,010	15,800	2,010
2018-10-17	2,045	2,093	2,033	2,033	35,000	2,033
2018-10-16	1,971	2,026	1,971	2,011	20,200	2,011
2018-10-15	2,050	2,056	1,975	1,996	31,600	1,996
2018-10-12	1,970	2,035	1,959	2,000	64,200	2,000
2018-10-11	1,806	1,966	1,806	1,947	151,600	1,947
2018-10-10	2,055	2,061	2,002	2,016	64,200	2,016
2018-10-09	2,164	2,164	2,050	2,052	68,600	2,052
2018-10-05	2,220	2,234	2,166	2,185	53,100	2,185
2018-10-04	2,301	2,315	2,234	2,272	45,000	2,272
2018-10-03	2,334	2,334	2,280	2,288	58,800	2,288
2018-10-02	2,283	2,342	2,280	2,342	63,700	2,342
2018-10-01	2,255	2,313	2,255	2,275	32,800	2,275
2018-09-28	2,255	2,269	2,220	2,248	30,800	2,248
2018-09-27	2,259	2,266	2,226	2,246	28,700	2,246
2018-09-26	2,225	2,283	2,202	2,269	50,100	2,269
2018-09-25	2,250	2,250	2,205	2,230	44,600	2,230
2018-09-21	2,128	2,255	2,117	2,207	97,200	2,207
2018-09-20	2,149	2,153	2,122	2,138	44,500	2,138
2018-09-19	2,130	2,175	2,111	2,149	63,200	2,149
2018-09-18	2,100	2,139	2,065	2,106	39,700	2,106
2018-09-14	2,072	2,123	2,072	2,114	56,900	2,114
2018-09-13	2,108	2,110	2,063	2,065	60,100	2,065
2018-09-12	2,122	2,162	2,074	2,129	42,100	2,129
2018-09-11	2,186	2,186	2,121	2,138	26,900	2,138
2018-09-10	2,212	2,237	2,112	2,158	99,300	2,158
2018-09-07	2,302	2,323	2,235	2,245	56,300	2,245
2018-09-06	2,321	2,354	2,255	2,300	59,800	2,300
2018-09-05	2,304	2,345	2,303	2,325	34,500	2,325
2018-09-04	2,226	2,332	2,226	2,320	62,600	2,320
2018-09-03	2,260	2,260	2,208	2,224	29,700	2,224
2018-08-31	2,218	2,291	2,218	2,262	45,900	2,262
2018-08-30	2,190	2,313	2,189	2,268	142,100	2,268
2018-08-29	2,080	2,180	2,080	2,175	38,700	2,175
2018-08-28	2,053	2,124	2,053	2,090	58,200	2,090
2018-08-27	2,008	2,072	2,008	2,045	35,100	2,045
2018-08-24	1,960	2,009	1,952	2,007	26,100	2,007
2018-08-23	1,913	1,969	1,911	1,958	40,400	1,958
2018-08-22	1,861	1,926	1,844	1,917	33,800	1,917
2018-08-21	1,831	1,865	1,813	1,854	47,900	1,854
2018-08-20	1,897	1,901	1,822	1,832	42,500	1,832
2018-08-17	1,836	1,866	1,818	1,836	25,000	1,836
2018-08-16	1,799	1,874	1,757	1,819	63,900	1,819
2018-08-15	1,834	1,857	1,755	1,817	91,800	1,817
2018-08-14	1,818	1,845	1,807	1,814	55,100	1,814
2018-08-13	1,971	1,975	1,744	1,799	307,800	1,799
2018-08-10	2,192	2,193	2,075	2,095	121,200	2,095
2018-08-09	2,166	2,207	2,152	2,189	30,700	2,189
2018-08-08	2,167	2,229	2,137	2,181	49,300	2,181
2018-08-07	2,111	2,158	2,096	2,146	20,000	2,146
2018-08-06	2,141	2,155	2,095	2,096	46,800	2,096
2018-08-03	2,219	2,242	2,121	2,151	99,900	2,151
2018-08-02	2,150	2,285	2,135	2,246	95,800	2,246
2018-08-01	2,152	2,180	2,137	2,153	24,100	2,153
2018-07-31	2,132	2,145	2,115	2,145	13,100	2,145
2018-07-30	2,185	2,185	2,125	2,150	33,700	2,150
2018-07-27	2,164	2,198	2,164	2,191	24,000	2,191
2018-07-26	2,154	2,195	2,130	2,159	49,600	2,159
2018-07-25	2,064	2,164	2,064	2,152	32,300	2,152
2018-07-24	2,008	2,107	2,008	2,062	58,500	2,062
2018-07-23	1,999	2,036	1,972	2,024	49,400	2,024
2018-07-20	2,081	2,083	2,023	2,044	46,900	2,044
2018-07-19	2,064	2,134	2,064	2,097	40,700	2,097
2018-07-18	2,038	2,110	2,038	2,072	59,700	2,072
2018-07-17	2,050	2,051	1,983	2,031	40,200	2,031
2018-07-13	2,043	2,082	2,040	2,047	31,500	2,047
2018-07-12	2,006	2,090	1,989	2,046	41,800	2,046
2018-07-11	1,997	2,055	1,979	2,003	68,600	2,003
2018-07-10	1,922	2,006	1,922	1,998	62,900	1,998
2018-07-09	1,882	1,945	1,877	1,936	37,300	1,936
2018-07-06	1,793	1,870	1,789	1,864	80,900	1,864
2018-07-05	1,854	1,899	1,788	1,793	131,300	1,793
2018-07-04	1,964	1,964	1,862	1,880	102,200	1,880
2018-07-03	2,010	2,058	1,950	1,984	63,400	1,984
2018-07-02	2,024	2,095	2,005	2,009	39,800	2,009
2018-06-29	2,006	2,024	1,990	2,024	37,500	2,024
2018-06-28	2,001	2,035	1,967	2,001	56,000	2,001
2018-06-27	2,033	2,085	2,005	2,025	53,100	2,025
2018-06-26	2,000	2,082	1,997	2,061	57,700	2,061
2018-06-25	2,171	2,178	2,056	2,070	92,200	2,070
2018-06-22	2,234	2,240	2,152	2,166	81,000	2,166
2018-06-21	2,230	2,295	2,224	2,283	32,200	2,283
2018-06-20	2,157	2,245	2,121	2,239	59,200	2,239
2018-06-19	2,201	2,242	2,136	2,176	89,000	2,176
2018-06-18	2,273	2,273	2,208	2,214	60,000	2,214
2018-06-15	2,304	2,316	2,279	2,289	29,900	2,289
2018-06-14	2,345	2,364	2,298	2,319	63,100	2,319
2018-06-13	2,390	2,433	2,324	2,372	65,100	2,372
2018-06-12	2,411	2,481	2,356	2,372	52,800	2,372
2018-06-11	2,471	2,471	2,398	2,401	64,900	2,401
2018-06-08	2,355	2,449	2,329	2,431	63,500	2,431
2018-06-07	2,271	2,364	2,271	2,350	65,900	2,350
2018-06-06	2,340	2,367	2,250	2,266	105,900	2,266
2018-06-05	2,350	2,410	2,299	2,320	82,100	2,320
2018-06-04	2,310	2,334	2,274	2,312	63,800	2,312
2018-06-01	2,284	2,349	2,280	2,313	60,700	2,313
2018-05-31	2,330	2,340	2,287	2,287	31,800	2,287
2018-05-30	2,280	2,323	2,276	2,290	52,600	2,290
2018-05-29	2,435	2,435	2,338	2,344	75,300	2,344
2018-05-28	2,400	2,460	2,380	2,421	54,600	2,421
2018-05-25	2,365	2,418	2,353	2,380	52,800	2,380
2018-05-24	2,424	2,428	2,386	2,387	46,900	2,387
2018-05-23	2,485	2,485	2,397	2,424	64,600	2,424
2018-05-22	2,509	2,537	2,435	2,460	87,700	2,460
2018-05-21	2,403	2,507	2,403	2,480	53,600	2,480
2018-05-18	2,416	2,438	2,370	2,423	80,200	2,423
2018-05-17	2,420	2,465	2,410	2,417	56,800	2,417
2018-05-16	2,515	2,530	2,415	2,438	116,400	2,438
2018-05-15	2,590	2,630	2,543	2,543	176,800	2,543
2018-05-14	2,670	2,714	2,610	2,696	180,500	2,696
2018-05-11	2,600	2,640	2,567	2,624	61,300	2,624
2018-05-10	2,613	2,655	2,552	2,608	75,500	2,608
2018-05-09	2,683	2,698	2,603	2,612	104,600	2,612
2018-05-08	2,652	2,688	2,622	2,680	77,200	2,680
2018-05-07	2,609	2,647	2,575	2,645	33,700	2,645
2018-05-02	2,526	2,612	2,525	2,594	54,500	2,594
2018-05-01	2,534	2,562	2,510	2,521	51,100	2,521
2018-04-27	2,615	2,628	2,534	2,544	68,500	2,544
2018-04-26	2,571	2,672	2,561	2,610	123,600	2,610
2018-04-25	2,579	2,587	2,515	2,521	78,400	2,521
2018-04-24	2,549	2,641	2,530	2,629	50,500	2,629
2018-04-23	2,593	2,618	2,524	2,530	43,800	2,530
2018-04-20	2,570	2,610	2,522	2,593	53,900	2,593
2018-04-19	2,630	2,630	2,545	2,568	73,400	2,568
2018-04-18	2,520	2,641	2,484	2,602	127,800	2,602
2018-04-17	2,442	2,510	2,391	2,472	99,900	2,472
2018-04-16	2,591	2,600	2,452	2,459	117,600	2,459
2018-04-13	2,538	2,580	2,521	2,569	56,800	2,569
2018-04-12	2,481	2,573	2,468	2,538	70,500	2,538
2018-04-11	2,584	2,596	2,481	2,501	66,900	2,501
2018-04-10	2,495	2,555	2,427	2,550	155,200	2,550
2018-04-09	2,568	2,600	2,468	2,495	163,400	2,495
2018-04-06	2,684	2,729	2,560	2,612	140,800	2,612
2018-04-05	2,710	2,716	2,634	2,650	81,100	2,650
2018-04-04	2,795	2,807	2,684	2,693	108,800	2,693
2018-04-03	2,710	2,780	2,661	2,773	107,300	2,773
2018-03-30	2,729	2,741	2,646	2,666	99,800	2,666
2018-03-29	2,641	2,729	2,575	2,681	112,800	2,681
2018-03-28	2,555	2,649	2,551	2,591	160,400	2,591
2018-03-27	2,720	2,754	2,595	2,621	262,000	2,621
2018-03-26	2,741	2,759	2,577	2,639	322,600	2,639
2018-03-23	3,120	3,190	2,774	2,789	500,400	2,789
2018-03-22	3,160	3,265	3,100	3,260	179,700	3,260
2018-03-20	2,960	3,150	2,941	3,125	156,700	3,125
2018-03-19	3,015	3,130	2,871	3,030	227,300	3,030
2018-03-16	3,260	3,285	3,065	3,085	192,600	3,085
2018-03-15	3,185	3,275	3,130	3,275	169,300	3,275
2018-03-14	3,005	3,200	3,005	3,185	216,300	3,185
2018-03-13	3,240	3,315	3,025	3,080	583,300	3,080
2018-03-12	3,200	3,215	3,000	3,100	205,900	3,100
2018-03-09	2,996	3,145	2,994	3,145	332,600	3,145
2018-03-08	3,000	3,030	2,938	2,969	140,500	2,969
2018-03-07	2,900	3,035	2,896	3,015	391,400	3,015
2018-03-06	2,700	2,899	2,666	2,872	262,300	2,872
2018-03-05	2,761	2,801	2,603	2,617	192,000	2,617
2018-03-02	2,633	2,784	2,633	2,775	180,800	2,775
2018-03-01	2,650	2,768	2,640	2,709	247,300	2,709
2018-02-28	2,572	2,625	2,572	2,603	50,700	2,603
2018-02-27	2,590	2,635	2,536	2,603	98,300	2,603
2018-02-26	2,520	2,592	2,520	2,565	95,400	2,565
2018-02-23	2,490	2,515	2,455	2,494	54,200	2,494
2018-02-22	2,500	2,510	2,419	2,459	95,200	2,459
2018-02-21	2,425	2,552	2,425	2,508	104,000	2,508
2018-02-20	2,401	2,438	2,371	2,438	46,800	2,438
2018-02-19	2,383	2,438	2,366	2,417	60,600	2,417
2018-02-16	2,401	2,403	2,331	2,364	68,500	2,364
2018-02-15	2,337	2,430	2,284	2,364	94,000	2,364
2018-02-14	2,300	2,346	2,201	2,300	121,700	2,300
2018-02-13	2,325	2,357	2,250	2,250	111,100	2,250
2018-02-09	2,200	2,280	2,178	2,260	92,900	2,260
2018-02-08	2,306	2,378	2,265	2,339	80,200	2,339
2018-02-07	2,428	2,428	2,251	2,318	151,400	2,318
2018-02-06	2,178	2,348	2,133	2,246	413,100	2,246
2018-02-05	2,570	2,586	2,465	2,478	337,200	2,478
2018-02-02	2,734	2,736	2,660	2,710	46,000	2,710
2018-02-01	2,699	2,750	2,690	2,726	57,200	2,726
2018-01-31	2,686	2,750	2,626	2,699	113,300	2,699
2018-01-30	2,799	2,813	2,728	2,735	96,400	2,735
2018-01-29	2,780	2,834	2,769	2,800	68,000	2,800
2018-01-26	2,844	2,845	2,778	2,801	63,300	2,801
2018-01-25	2,782	2,845	2,740	2,830	105,800	2,830
2018-01-24	2,890	2,939	2,815	2,828	162,500	2,828
2018-01-23	2,890	2,950	2,873	2,908	91,900	2,908
2018-01-22	2,961	2,970	2,881	2,902	138,700	2,902
2018-01-19	2,888	3,010	2,888	2,945	167,600	2,945
2018-01-18	2,896	3,065	2,867	2,886	400,400	2,886
2018-01-17	2,841	2,912	2,839	2,867	97,100	2,867
2018-01-16	2,898	2,925	2,828	2,885	115,100	2,885
2018-01-15	2,898	2,898	2,852	2,893	87,200	2,893
2018-01-12	2,830	2,904	2,824	2,861	108,000	2,861
2018-01-11	2,850	2,887	2,811	2,830	126,500	2,830
2018-01-10	2,920	2,944	2,841	2,896	349,100	2,896
2018-01-09	2,728	2,916	2,711	2,909	595,200	2,909
2018-01-05	2,599	2,712	2,563	2,678	236,400	2,678
2018-01-04	2,530	2,602	2,530	2,574	120,100	2,574

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 [2018年度]

6918 (株)アバールデータの時系列データ [2018年度]