6918 (株)アバールデータの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,631	2,631	2,572	2,604	25,800	2,604
2019-12-27	2,587	2,644	2,555	2,622	44,200	2,622
2019-12-26	2,528	2,583	2,518	2,579	40,200	2,579
2019-12-25	2,567	2,579	2,490	2,495	27,800	2,495
2019-12-24	2,517	2,580	2,486	2,541	74,600	2,541
2019-12-23	2,665	2,665	2,535	2,561	77,900	2,561
2019-12-20	2,474	2,670	2,466	2,615	116,700	2,615
2019-12-19	2,408	2,457	2,393	2,445	25,700	2,445
2019-12-18	2,476	2,484	2,400	2,416	58,300	2,416
2019-12-17	2,388	2,471	2,374	2,442	82,000	2,442
2019-12-16	2,199	2,350	2,197	2,350	76,500	2,350
2019-12-13	2,200	2,227	2,181	2,199	34,100	2,199
2019-12-12	2,156	2,193	2,137	2,172	35,300	2,172
2019-12-11	2,161	2,181	2,161	2,171	17,100	2,171
2019-12-10	2,154	2,178	2,140	2,161	35,500	2,161
2019-12-09	2,240	2,240	2,164	2,182	37,100	2,182
2019-12-06	2,245	2,267	2,212	2,240	19,800	2,240
2019-12-05	2,242	2,267	2,211	2,247	26,100	2,247
2019-12-04	2,250	2,267	2,227	2,237	21,000	2,237
2019-12-03	2,230	2,298	2,221	2,288	34,300	2,288
2019-12-02	2,317	2,317	2,223	2,257	22,900	2,257
2019-11-29	2,221	2,270	2,220	2,267	38,300	2,267
2019-11-28	2,335	2,336	2,201	2,221	110,700	2,221
2019-11-27	2,249	2,339	2,249	2,317	97,100	2,317
2019-11-26	2,180	2,240	2,180	2,222	69,600	2,222
2019-11-25	2,050	2,156	2,050	2,156	52,700	2,156
2019-11-22	2,019	2,040	1,993	2,032	18,500	2,032
2019-11-21	2,041	2,058	1,964	2,023	29,900	2,023
2019-11-20	2,049	2,079	2,037	2,068	35,700	2,068
2019-11-19	2,094	2,115	2,042	2,087	61,400	2,087
2019-11-18	1,951	2,058	1,950	2,056	62,000	2,056
2019-11-15	1,881	1,975	1,881	1,934	38,300	1,934
2019-11-14	1,865	1,955	1,865	1,910	62,100	1,910
2019-11-13	1,860	1,886	1,846	1,846	26,600	1,846
2019-11-12	1,882	1,910	1,855	1,900	23,400	1,900
2019-11-11	1,850	1,890	1,850	1,882	10,500	1,882
2019-11-08	1,904	1,909	1,852	1,865	21,700	1,865
2019-11-07	1,883	1,907	1,865	1,900	14,800	1,900
2019-11-06	1,850	1,883	1,839	1,883	13,700	1,883
2019-11-05	1,892	1,892	1,837	1,842	20,400	1,842
2019-11-01	1,813	1,861	1,790	1,847	16,900	1,847
2019-10-31	1,924	1,924	1,831	1,848	28,600	1,848
2019-10-30	1,924	1,928	1,890	1,911	22,700	1,911
2019-10-29	1,949	1,968	1,931	1,955	30,900	1,955
2019-10-28	1,880	1,948	1,880	1,921	48,700	1,921
2019-10-25	1,851	1,862	1,826	1,859	15,100	1,859
2019-10-24	1,848	1,872	1,848	1,854	25,100	1,854
2019-10-23	1,803	1,848	1,803	1,847	60,700	1,847
2019-10-21	1,755	1,807	1,741	1,794	47,900	1,794
2019-10-18	1,742	1,840	1,740	1,754	103,600	1,754
2019-10-17	1,655	1,750	1,655	1,727	40,600	1,727
2019-10-16	1,640	1,668	1,633	1,668	25,100	1,668
2019-10-15	1,632	1,642	1,615	1,615	14,300	1,615
2019-10-11	1,605	1,610	1,584	1,604	13,800	1,604
2019-10-10	1,598	1,598	1,581	1,584	10,100	1,584
2019-10-09	1,595	1,602	1,583	1,597	5,500	1,597
2019-10-08	1,592	1,615	1,592	1,607	12,100	1,607
2019-10-07	1,595	1,615	1,588	1,588	2,800	1,588
2019-10-04	1,578	1,590	1,563	1,582	9,300	1,582
2019-10-03	1,586	1,586	1,572	1,573	5,400	1,573
2019-10-02	1,597	1,611	1,590	1,593	10,000	1,593
2019-10-01	1,565	1,623	1,565	1,620	17,100	1,620
2019-09-30	1,598	1,602	1,564	1,566	13,100	1,566
2019-09-27	1,620	1,622	1,585	1,596	16,100	1,596
2019-09-26	1,635	1,645	1,616	1,638	16,500	1,638
2019-09-25	1,612	1,619	1,603	1,619	12,200	1,619
2019-09-24	1,579	1,638	1,578	1,626	25,900	1,626
2019-09-20	1,568	1,582	1,564	1,577	16,000	1,577
2019-09-19	1,570	1,587	1,566	1,571	9,300	1,571
2019-09-18	1,589	1,589	1,559	1,565	10,100	1,565
2019-09-17	1,587	1,598	1,571	1,588	8,100	1,588
2019-09-13	1,599	1,599	1,532	1,532	17,700	1,532
2019-09-12	1,593	1,608	1,590	1,599	13,400	1,599
2019-09-11	1,580	1,610	1,570	1,586	16,700	1,586
2019-09-10	1,587	1,600	1,569	1,574	18,100	1,574
2019-09-09	1,578	1,588	1,561	1,575	27,500	1,575
2019-09-06	1,585	1,590	1,571	1,573	10,700	1,573
2019-09-05	1,549	1,582	1,549	1,577	10,900	1,577
2019-09-04	1,549	1,549	1,521	1,540	6,100	1,540
2019-09-03	1,564	1,564	1,528	1,549	7,200	1,549
2019-09-02	1,568	1,568	1,544	1,544	8,700	1,544
2019-08-30	1,547	1,572	1,540	1,541	11,500	1,541
2019-08-29	1,515	1,519	1,505	1,508	10,800	1,508
2019-08-28	1,510	1,520	1,500	1,518	6,700	1,518
2019-08-27	1,512	1,517	1,499	1,508	13,100	1,508
2019-08-26	1,501	1,521	1,485	1,509	11,000	1,509
2019-08-23	1,540	1,545	1,511	1,545	9,900	1,545
2019-08-22	1,535	1,548	1,532	1,540	10,100	1,540
2019-08-21	1,520	1,530	1,516	1,520	7,900	1,520
2019-08-20	1,512	1,523	1,497	1,520	7,000	1,520
2019-08-19	1,520	1,527	1,491	1,497	19,300	1,497
2019-08-16	1,523	1,528	1,506	1,508	10,400	1,508
2019-08-15	1,490	1,535	1,490	1,519	24,900	1,519
2019-08-14	1,621	1,621	1,558	1,568	17,000	1,568
2019-08-13	1,526	1,600	1,526	1,581	29,500	1,581
2019-08-09	1,715	1,715	1,683	1,686	6,000	1,686
2019-08-08	1,717	1,717	1,682	1,710	12,600	1,710
2019-08-07	1,700	1,720	1,667	1,714	5,600	1,714
2019-08-06	1,606	1,698	1,599	1,698	31,600	1,698
2019-08-05	1,739	1,743	1,659	1,679	19,400	1,679
2019-08-02	1,778	1,778	1,735	1,767	19,900	1,767
2019-08-01	1,751	1,803	1,751	1,795	27,700	1,795
2019-07-31	1,754	1,794	1,754	1,758	14,000	1,758
2019-07-30	1,750	1,779	1,750	1,775	11,200	1,775
2019-07-29	1,760	1,760	1,726	1,740	10,100	1,740
2019-07-26	1,774	1,774	1,725	1,760	5,900	1,760
2019-07-25	1,770	1,794	1,765	1,780	25,900	1,780
2019-07-24	1,770	1,781	1,759	1,765	17,000	1,765
2019-07-23	1,742	1,765	1,742	1,756	26,800	1,756
2019-07-22	1,688	1,745	1,688	1,719	11,800	1,719
2019-07-19	1,642	1,697	1,642	1,688	11,800	1,688
2019-07-18	1,670	1,670	1,612	1,620	14,700	1,620
2019-07-17	1,705	1,707	1,659	1,670	20,300	1,670
2019-07-16	1,728	1,728	1,685	1,703	12,100	1,703
2019-07-12	1,734	1,735	1,702	1,728	16,700	1,728
2019-07-11	1,733	1,745	1,730	1,738	11,200	1,738
2019-07-10	1,730	1,739	1,712	1,733	12,800	1,733
2019-07-09	1,770	1,770	1,717	1,729	9,300	1,729
2019-07-08	1,750	1,773	1,745	1,770	9,300	1,770
2019-07-05	1,740	1,749	1,722	1,749	5,900	1,749
2019-07-04	1,722	1,738	1,707	1,738	13,600	1,738
2019-07-03	1,750	1,750	1,706	1,720	6,600	1,720
2019-07-02	1,763	1,763	1,731	1,756	10,800	1,756
2019-07-01	1,780	1,780	1,725	1,747	16,600	1,747
2019-06-28	1,673	1,700	1,654	1,700	13,400	1,700
2019-06-27	1,593	1,680	1,593	1,672	26,400	1,672
2019-06-26	1,572	1,610	1,572	1,592	8,700	1,592
2019-06-25	1,571	1,608	1,561	1,585	10,300	1,585
2019-06-24	1,574	1,581	1,549	1,566	11,300	1,566
2019-06-21	1,576	1,582	1,563	1,574	9,500	1,574
2019-06-20	1,599	1,600	1,551	1,563	13,600	1,563
2019-06-19	1,565	1,586	1,556	1,577	18,600	1,577
2019-06-18	1,578	1,578	1,512	1,521	15,700	1,521
2019-06-17	1,600	1,600	1,543	1,557	30,400	1,557
2019-06-14	1,545	1,599	1,535	1,599	25,400	1,599
2019-06-13	1,584	1,584	1,533	1,558	21,600	1,558
2019-06-12	1,592	1,620	1,582	1,591	19,900	1,591
2019-06-11	1,570	1,603	1,569	1,603	14,600	1,603
2019-06-10	1,522	1,563	1,522	1,563	14,500	1,563
2019-06-07	1,495	1,525	1,495	1,513	10,600	1,513
2019-06-06	1,528	1,528	1,486	1,489	9,900	1,489
2019-06-05	1,547	1,547	1,501	1,517	19,100	1,517
2019-06-04	1,480	1,492	1,462	1,480	13,500	1,480
2019-06-03	1,523	1,523	1,459	1,481	33,100	1,481
2019-05-31	1,578	1,590	1,543	1,547	20,300	1,547
2019-05-30	1,580	1,593	1,538	1,590	15,200	1,590
2019-05-29	1,598	1,598	1,544	1,576	19,800	1,576
2019-05-28	1,554	1,612	1,554	1,608	19,900	1,608
2019-05-27	1,569	1,602	1,538	1,561	8,500	1,561
2019-05-24	1,542	1,607	1,542	1,562	22,400	1,562
2019-05-23	1,612	1,612	1,536	1,582	48,700	1,582
2019-05-22	1,606	1,653	1,602	1,612	36,200	1,612
2019-05-21	1,643	1,643	1,583	1,598	47,100	1,598
2019-05-20	1,669	1,692	1,610	1,644	55,100	1,644
2019-05-17	1,706	1,739	1,695	1,700	17,400	1,700
2019-05-16	1,714	1,725	1,681	1,700	47,800	1,700
2019-05-15	1,761	1,764	1,703	1,724	44,900	1,724
2019-05-14	1,713	1,783	1,668	1,738	43,500	1,738
2019-05-13	1,834	1,837	1,733	1,734	40,700	1,734
2019-05-10	1,804	1,857	1,790	1,822	21,100	1,822
2019-05-09	1,882	1,882	1,821	1,836	18,800	1,836
2019-05-08	1,836	1,896	1,833	1,892	23,400	1,892
2019-05-07	1,892	1,909	1,856	1,865	30,500	1,865
2019-04-26	1,905	1,913	1,863	1,909	41,500	1,909
2019-04-25	1,921	1,941	1,902	1,939	3,700	1,939
2019-04-24	1,946	1,963	1,918	1,923	16,500	1,923
2019-04-23	1,989	1,989	1,935	1,946	25,000	1,946
2019-04-22	1,989	1,994	1,951	1,978	21,300	1,978
2019-04-19	1,990	2,004	1,965	1,989	31,300	1,989
2019-04-18	2,026	2,026	1,989	1,990	31,300	1,990
2019-04-17	2,029	2,049	1,998	2,047	24,400	2,047
2019-04-16	2,047	2,052	2,014	2,029	17,600	2,029
2019-04-15	2,013	2,060	1,996	2,060	43,900	2,060
2019-04-12	2,019	2,024	1,965	1,973	26,800	1,973
2019-04-11	2,050	2,056	2,012	2,015	38,400	2,015
2019-04-10	1,982	2,039	1,968	2,025	21,700	2,025
2019-04-09	2,040	2,064	2,002	2,009	27,200	2,009
2019-04-08	2,100	2,126	2,014	2,035	69,400	2,035
2019-04-05	1,935	2,069	1,908	2,061	131,800	2,061
2019-04-04	1,860	1,946	1,859	1,913	61,100	1,913
2019-04-03	1,781	1,833	1,772	1,832	44,300	1,832
2019-04-02	1,807	1,838	1,783	1,786	28,700	1,786
2019-04-01	1,800	1,836	1,781	1,790	33,800	1,790
2019-03-29	1,839	1,841	1,762	1,795	36,100	1,795
2019-03-28	1,884	1,884	1,800	1,822	18,800	1,822
2019-03-27	1,880	1,890	1,840	1,867	26,100	1,867
2019-03-26	1,908	1,925	1,883	1,899	32,200	1,899
2019-03-25	1,900	1,928	1,855	1,907	45,500	1,907
2019-03-22	1,920	1,990	1,914	1,973	74,200	1,973
2019-03-20	1,849	1,917	1,849	1,888	46,900	1,888
2019-03-19	1,849	1,858	1,806	1,855	44,900	1,855
2019-03-18	1,810	1,847	1,802	1,833	21,700	1,833
2019-03-15	1,780	1,843	1,768	1,814	75,900	1,814
2019-03-14	1,836	1,849	1,757	1,760	86,400	1,760
2019-03-13	1,800	1,875	1,770	1,813	240,800	1,813
2019-03-12	1,748	1,775	1,719	1,725	41,100	1,725
2019-03-11	1,700	1,719	1,657	1,708	27,600	1,708
2019-03-08	1,770	1,770	1,699	1,707	57,900	1,707
2019-03-07	1,831	1,831	1,761	1,797	48,600	1,797
2019-03-06	1,841	1,848	1,808	1,838	22,600	1,838
2019-03-05	1,832	1,865	1,830	1,832	26,000	1,832
2019-03-04	1,837	1,885	1,799	1,865	42,300	1,865
2019-03-01	1,785	1,825	1,784	1,813	20,400	1,813
2019-02-28	1,838	1,838	1,794	1,797	26,700	1,797
2019-02-27	1,840	1,852	1,810	1,824	15,100	1,824
2019-02-26	1,876	1,878	1,809	1,823	52,600	1,823
2019-02-25	1,919	1,928	1,868	1,876	15,900	1,876
2019-02-22	1,890	1,911	1,861	1,892	12,600	1,892
2019-02-21	1,951	1,952	1,865	1,892	83,100	1,892
2019-02-20	1,975	1,975	1,933	1,947	38,400	1,947
2019-02-19	1,855	1,973	1,849	1,960	75,100	1,960
2019-02-18	1,840	1,878	1,799	1,873	34,500	1,873
2019-02-15	1,721	1,816	1,707	1,787	55,800	1,787
2019-02-14	1,752	1,762	1,711	1,728	55,500	1,728
2019-02-13	1,700	1,773	1,689	1,770	69,300	1,770
2019-02-12	1,639	1,688	1,630	1,676	52,200	1,676
2019-02-08	1,616	1,666	1,607	1,619	43,200	1,619
2019-02-07	1,613	1,642	1,609	1,640	17,800	1,640
2019-02-06	1,645	1,645	1,600	1,611	16,000	1,611
2019-02-05	1,654	1,654	1,618	1,633	19,000	1,633
2019-02-04	1,639	1,650	1,609	1,650	34,500	1,650
2019-02-01	1,604	1,673	1,604	1,628	53,100	1,628
2019-01-31	1,544	1,600	1,525	1,584	24,700	1,584
2019-01-30	1,552	1,577	1,503	1,504	17,900	1,504
2019-01-29	1,583	1,584	1,540	1,559	31,900	1,559
2019-01-28	1,617	1,625	1,595	1,601	15,800	1,601
2019-01-25	1,537	1,630	1,537	1,614	28,600	1,614
2019-01-24	1,508	1,542	1,502	1,537	20,400	1,537
2019-01-23	1,510	1,541	1,490	1,514	25,400	1,514
2019-01-22	1,575	1,600	1,528	1,533	18,600	1,533
2019-01-21	1,550	1,612	1,550	1,578	36,800	1,578
2019-01-18	1,518	1,546	1,495	1,535	39,800	1,535
2019-01-17	1,493	1,514	1,488	1,500	13,100	1,500
2019-01-16	1,513	1,536	1,485	1,491	35,900	1,491
2019-01-15	1,486	1,522	1,476	1,514	19,900	1,514
2019-01-11	1,486	1,525	1,480	1,501	21,000	1,501
2019-01-10	1,502	1,519	1,468	1,476	14,000	1,476
2019-01-09	1,508	1,550	1,503	1,518	18,800	1,518
2019-01-08	1,503	1,570	1,503	1,523	33,500	1,523
2019-01-07	1,491	1,522	1,479	1,503	29,000	1,503
2019-01-04	1,383	1,480	1,340	1,455	53,300	1,455

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 [2019年度]

6918 (株)アバールデータの時系列データ [2019年度]