6918 (株)アバールデータの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	4,030	4,050	3,905	3,920	53,100	3,920
2022-12-29	3,870	4,010	3,870	4,010	44,500	4,010
2022-12-28	3,995	4,025	3,875	3,925	72,400	3,925
2022-12-27	4,000	4,030	3,950	4,030	70,200	4,030
2022-12-26	3,785	3,960	3,780	3,960	43,800	3,960
2022-12-23	3,875	3,905	3,740	3,820	99,700	3,820
2022-12-22	3,980	4,055	3,955	3,980	57,300	3,980
2022-12-21	4,180	4,200	3,975	3,995	162,900	3,995
2022-12-20	4,100	4,335	4,040	4,140	255,000	4,140
2022-12-19	4,075	4,175	4,060	4,075	203,100	4,075
2022-12-16	3,890	3,995	3,870	3,950	87,400	3,950
2022-12-15	3,800	3,915	3,785	3,890	51,700	3,890
2022-12-14	3,800	3,875	3,790	3,825	56,700	3,825
2022-12-13	3,770	3,835	3,745	3,780	34,500	3,780
2022-12-12	3,745	3,780	3,705	3,725	32,800	3,725
2022-12-09	3,720	3,780	3,705	3,760	46,400	3,760
2022-12-08	3,710	3,745	3,685	3,690	55,400	3,690
2022-12-07	3,665	3,730	3,645	3,695	49,400	3,695
2022-12-06	3,625	3,790	3,575	3,720	95,600	3,720
2022-12-05	3,845	3,845	3,725	3,725	63,100	3,725
2022-12-02	3,850	3,865	3,770	3,865	55,200	3,865
2022-12-01	3,970	3,970	3,850	3,870	88,500	3,870
2022-11-30	3,820	3,875	3,780	3,835	102,400	3,835
2022-11-29	3,805	3,960	3,765	3,880	167,500	3,880
2022-11-28	3,900	3,980	3,835	3,850	291,900	3,850
2022-11-25	3,755	4,025	3,730	4,025	324,800	4,025
2022-11-24	3,590	3,765	3,530	3,750	217,900	3,750
2022-11-22	3,620	3,680	3,480	3,625	270,500	3,625
2022-11-21	3,380	3,760	3,330	3,690	584,300	3,690
2022-11-18	3,485	3,485	3,260	3,330	631,100	3,330
2022-11-17	2,937	3,025	2,930	2,981	82,300	2,981
2022-11-16	2,859	2,933	2,855	2,925	101,300	2,925
2022-11-15	2,606	2,768	2,606	2,755	43,800	2,755
2022-11-14	2,640	2,689	2,591	2,631	51,000	2,631
2022-11-11	2,521	2,644	2,521	2,639	74,500	2,639
2022-11-10	2,468	2,509	2,445	2,506	22,000	2,506
2022-11-09	2,490	2,505	2,470	2,472	18,900	2,472
2022-11-08	2,483	2,496	2,476	2,488	10,100	2,488
2022-11-07	2,507	2,507	2,472	2,490	10,500	2,490
2022-11-04	2,453	2,481	2,453	2,478	13,800	2,478
2022-11-02	2,464	2,514	2,461	2,476	9,400	2,476
2022-11-01	2,455	2,502	2,431	2,486	16,000	2,486
2022-10-31	2,519	2,519	2,450	2,454	7,900	2,454
2022-10-28	2,501	2,520	2,486	2,486	3,500	2,486
2022-10-27	2,529	2,529	2,500	2,521	2,500	2,521
2022-10-26	2,522	2,561	2,505	2,505	5,500	2,505
2022-10-25	2,530	2,553	2,530	2,535	3,100	2,535
2022-10-24	2,535	2,569	2,530	2,530	9,200	2,530
2022-10-21	2,529	2,537	2,497	2,520	16,200	2,520
2022-10-20	2,513	2,513	2,471	2,491	13,800	2,491
2022-10-19	2,510	2,515	2,492	2,515	7,100	2,515
2022-10-18	2,505	2,518	2,485	2,495	16,200	2,495
2022-10-17	2,450	2,487	2,439	2,477	7,300	2,477
2022-10-14	2,456	2,474	2,419	2,450	12,500	2,450
2022-10-13	2,413	2,423	2,392	2,402	13,800	2,402
2022-10-12	2,427	2,437	2,400	2,416	7,400	2,416
2022-10-11	2,491	2,540	2,430	2,446	30,600	2,446
2022-10-07	2,495	2,521	2,468	2,503	9,200	2,503
2022-10-06	2,479	2,523	2,479	2,496	9,200	2,496
2022-10-05	2,491	2,527	2,476	2,476	14,800	2,476
2022-10-04	2,460	2,480	2,453	2,459	9,000	2,459
2022-10-03	2,350	2,447	2,338	2,428	19,100	2,428
2022-09-30	2,391	2,391	2,336	2,353	26,000	2,353
2022-09-29	2,431	2,431	2,380	2,410	18,100	2,410
2022-09-28	2,490	2,500	2,417	2,427	19,200	2,427
2022-09-27	2,529	2,563	2,487	2,487	13,500	2,487
2022-09-26	2,544	2,553	2,504	2,504	26,600	2,504
2022-09-22	2,558	2,586	2,540	2,570	27,300	2,570
2022-09-21	2,596	2,604	2,562	2,566	14,700	2,566
2022-09-20	2,634	2,634	2,583	2,587	11,300	2,587
2022-09-16	2,590	2,610	2,571	2,609	23,500	2,609
2022-09-15	2,633	2,636	2,587	2,605	31,600	2,605
2022-09-14	2,638	2,661	2,573	2,638	28,000	2,638
2022-09-13	2,664	2,664	2,629	2,630	12,300	2,630
2022-09-12	2,629	2,663	2,624	2,624	9,900	2,624
2022-09-09	2,622	2,640	2,612	2,612	8,400	2,612
2022-09-08	2,592	2,617	2,592	2,606	6,900	2,606
2022-09-07	2,612	2,621	2,554	2,575	24,000	2,575
2022-09-06	2,662	2,662	2,613	2,613	17,200	2,613
2022-09-05	2,607	2,642	2,602	2,629	12,600	2,629
2022-09-02	2,670	2,670	2,600	2,607	37,900	2,607
2022-09-01	2,705	2,718	2,655	2,655	34,900	2,655
2022-08-31	2,730	2,730	2,702	2,713	15,800	2,713
2022-08-30	2,757	2,757	2,701	2,728	20,500	2,728
2022-08-29	2,764	2,769	2,720	2,747	19,600	2,747
2022-08-26	2,840	2,841	2,789	2,789	29,000	2,789
2022-08-25	2,821	2,873	2,821	2,833	8,000	2,833
2022-08-24	2,821	2,848	2,812	2,833	10,000	2,833
2022-08-23	2,794	2,830	2,791	2,816	14,200	2,816
2022-08-22	2,802	2,821	2,792	2,811	7,700	2,811
2022-08-19	2,812	2,866	2,812	2,852	14,700	2,852
2022-08-18	2,805	2,835	2,776	2,827	13,000	2,827
2022-08-17	2,811	2,831	2,800	2,830	10,900	2,830
2022-08-16	2,830	2,860	2,802	2,809	23,000	2,809
2022-08-15	2,780	2,861	2,772	2,830	28,000	2,830
2022-08-12	2,816	2,824	2,701	2,752	95,300	2,752
2022-08-10	2,859	2,864	2,811	2,826	13,800	2,826
2022-08-09	2,882	2,895	2,840	2,846	23,300	2,846
2022-08-08	2,949	2,994	2,935	2,971	15,100	2,971
2022-08-05	2,955	2,955	2,883	2,909	22,200	2,909
2022-08-04	2,876	2,926	2,873	2,905	18,100	2,905
2022-08-03	2,802	2,872	2,802	2,851	15,300	2,851
2022-08-02	2,833	2,833	2,798	2,798	8,800	2,798
2022-08-01	2,839	2,848	2,788	2,843	12,000	2,843
2022-07-29	2,851	2,856	2,818	2,830	8,900	2,830
2022-07-28	2,870	2,889	2,824	2,834	23,000	2,834
2022-07-27	2,810	2,851	2,790	2,850	17,500	2,850
2022-07-26	2,751	2,813	2,736	2,791	21,400	2,791
2022-07-25	2,784	2,800	2,749	2,750	15,700	2,750
2022-07-22	2,790	2,825	2,784	2,813	18,900	2,813
2022-07-21	2,751	2,789	2,740	2,769	14,500	2,769
2022-07-20	2,758	2,809	2,730	2,781	32,300	2,781
2022-07-19	2,750	2,777	2,703	2,710	42,200	2,710
2022-07-15	2,721	2,766	2,684	2,750	44,500	2,750
2022-07-14	2,617	2,674	2,617	2,671	11,100	2,671
2022-07-13	2,670	2,677	2,615	2,624	15,500	2,624
2022-07-12	2,660	2,660	2,608	2,636	32,800	2,636
2022-07-11	2,701	2,714	2,670	2,676	30,000	2,676
2022-07-08	2,675	2,724	2,661	2,695	38,700	2,695
2022-07-07	2,673	2,677	2,628	2,664	28,500	2,664
2022-07-06	2,605	2,664	2,588	2,636	37,800	2,636
2022-07-05	2,610	2,639	2,600	2,618	24,200	2,618
2022-07-04	2,636	2,645	2,586	2,605	40,300	2,605
2022-07-01	2,751	2,751	2,630	2,636	46,700	2,636
2022-06-30	2,785	2,837	2,738	2,743	40,200	2,743
2022-06-29	2,778	2,828	2,778	2,804	18,900	2,804
2022-06-28	2,786	2,859	2,786	2,842	29,900	2,842
2022-06-27	2,828	2,828	2,735	2,782	24,600	2,782
2022-06-24	2,708	2,783	2,689	2,735	75,700	2,735
2022-06-23	2,720	2,747	2,674	2,712	24,400	2,712
2022-06-22	2,798	2,804	2,721	2,729	27,400	2,729
2022-06-21	2,740	2,811	2,728	2,801	13,900	2,801
2022-06-20	2,774	2,789	2,661	2,720	37,100	2,720
2022-06-17	2,799	2,805	2,756	2,774	45,500	2,774
2022-06-16	2,909	2,915	2,860	2,877	19,800	2,877
2022-06-15	2,912	2,912	2,834	2,859	15,200	2,859
2022-06-14	2,867	2,912	2,834	2,912	31,900	2,912
2022-06-13	2,990	2,990	2,894	2,917	46,400	2,917
2022-06-10	3,105	3,120	3,025	3,035	32,700	3,035
2022-06-09	3,115	3,145	3,110	3,140	11,900	3,140
2022-06-08	3,115	3,230	3,100	3,150	55,000	3,150
2022-06-07	3,030	3,080	3,025	3,065	29,800	3,065
2022-06-06	3,005	3,050	2,976	3,020	11,400	3,020
2022-06-03	3,090	3,090	3,015	3,015	16,100	3,015
2022-06-02	3,090	3,090	3,060	3,060	12,700	3,060
2022-06-01	3,100	3,115	3,020	3,050	23,400	3,050
2022-05-31	3,100	3,130	3,070	3,100	16,100	3,100
2022-05-30	3,090	3,155	3,075	3,130	33,700	3,130
2022-05-27	3,020	3,095	3,020	3,060	50,600	3,060
2022-05-26	3,015	3,015	2,960	2,985	24,500	2,985
2022-05-25	3,005	3,040	2,950	3,015	29,800	3,015
2022-05-24	3,010	3,010	2,959	2,975	20,600	2,975
2022-05-23	2,965	3,020	2,935	2,988	36,300	2,988
2022-05-20	2,921	2,958	2,896	2,915	16,000	2,915
2022-05-19	2,895	3,005	2,871	2,928	58,000	2,928
2022-05-18	3,030	3,045	2,885	2,941	70,200	2,941
2022-05-17	2,949	3,090	2,930	3,035	146,700	3,035
2022-05-16	2,942	2,960	2,903	2,923	49,800	2,923
2022-05-13	2,878	2,950	2,878	2,923	22,800	2,923
2022-05-12	2,901	2,929	2,862	2,891	23,000	2,891
2022-05-11	2,908	2,973	2,886	2,960	28,400	2,960
2022-05-10	2,910	2,928	2,841	2,908	37,400	2,908
2022-05-09	2,820	2,940	2,817	2,887	35,600	2,887
2022-05-06	2,850	2,868	2,818	2,831	15,000	2,831
2022-05-02	2,780	2,876	2,779	2,851	33,100	2,851
2022-04-28	2,794	2,823	2,773	2,814	29,500	2,814
2022-04-27	2,821	2,831	2,756	2,797	39,600	2,797
2022-04-26	2,874	2,900	2,845	2,858	23,400	2,858
2022-04-25	2,860	2,893	2,824	2,856	40,900	2,856
2022-04-22	2,930	2,930	2,884	2,899	19,700	2,899
2022-04-21	2,879	2,965	2,879	2,935	31,900	2,935
2022-04-20	2,964	2,964	2,865	2,878	30,100	2,878
2022-04-19	2,910	2,950	2,886	2,923	27,700	2,923
2022-04-18	2,930	2,935	2,851	2,896	31,500	2,896
2022-04-15	2,855	2,953	2,855	2,899	37,600	2,899
2022-04-14	2,874	2,914	2,857	2,862	24,800	2,862
2022-04-13	2,799	2,873	2,799	2,857	21,700	2,857
2022-04-12	2,818	2,847	2,795	2,822	30,700	2,822
2022-04-11	2,932	2,943	2,840	2,847	42,800	2,847
2022-04-08	2,981	3,020	2,950	3,000	30,600	3,000
2022-04-07	3,060	3,060	2,935	2,944	48,300	2,944
2022-04-06	3,060	3,110	3,040	3,070	53,300	3,070
2022-04-05	3,025	3,095	3,025	3,090	75,100	3,090
2022-04-04	2,969	3,055	2,935	3,025	59,100	3,025
2022-04-01	3,070	3,070	2,927	3,000	121,600	3,000
2022-03-31	3,020	3,120	2,981	3,110	209,900	3,110
2022-03-30	2,837	2,864	2,773	2,799	75,400	2,799
2022-03-29	2,785	2,800	2,747	2,783	38,300	2,783
2022-03-28	2,804	2,804	2,741	2,785	41,800	2,785
2022-03-25	2,780	2,835	2,764	2,797	47,100	2,797
2022-03-24	2,748	2,749	2,711	2,744	11,100	2,744
2022-03-23	2,682	2,765	2,669	2,760	27,800	2,760
2022-03-22	2,721	2,721	2,663	2,663	24,900	2,663
2022-03-18	2,725	2,746	2,700	2,721	39,000	2,721
2022-03-17	2,698	2,731	2,677	2,686	30,900	2,686
2022-03-16	2,672	2,687	2,637	2,687	21,300	2,687
2022-03-15	2,638	2,659	2,602	2,622	25,400	2,622
2022-03-14	2,533	2,640	2,533	2,607	36,100	2,607
2022-03-11	2,572	2,627	2,534	2,552	58,400	2,552
2022-03-10	2,600	2,666	2,600	2,622	22,400	2,622
2022-03-09	2,515	2,589	2,474	2,547	32,300	2,547
2022-03-08	2,543	2,565	2,497	2,515	66,600	2,515
2022-03-07	2,595	2,627	2,534	2,553	56,400	2,553
2022-03-04	2,697	2,697	2,618	2,620	25,000	2,620
2022-03-03	2,706	2,734	2,670	2,670	21,500	2,670
2022-03-02	2,706	2,780	2,689	2,706	21,800	2,706
2022-03-01	2,787	2,806	2,733	2,786	56,600	2,786
2022-02-28	2,759	2,790	2,728	2,767	32,700	2,767
2022-02-25	2,628	2,726	2,626	2,711	58,200	2,711
2022-02-24	2,735	2,750	2,575	2,607	73,900	2,607
2022-02-22	2,712	2,775	2,695	2,753	50,600	2,753
2022-02-21	2,824	2,824	2,730	2,752	34,700	2,752
2022-02-18	2,769	2,800	2,692	2,800	37,000	2,800
2022-02-17	2,796	2,796	2,746	2,781	46,000	2,781
2022-02-16	2,705	2,780	2,672	2,780	55,600	2,780
2022-02-15	2,686	2,750	2,654	2,679	41,100	2,679
2022-02-14	2,671	2,754	2,671	2,736	81,400	2,736
2022-02-10	2,607	2,629	2,570	2,600	43,000	2,600
2022-02-09	2,552	2,618	2,548	2,607	33,600	2,607
2022-02-08	2,521	2,542	2,497	2,506	24,000	2,506
2022-02-07	2,565	2,639	2,520	2,521	31,500	2,521
2022-02-04	2,557	2,560	2,492	2,520	13,100	2,520
2022-02-03	2,560	2,613	2,548	2,557	61,200	2,557
2022-02-02	2,551	2,564	2,507	2,560	12,500	2,560
2022-02-01	2,550	2,601	2,501	2,501	29,300	2,501
2022-01-31	2,455	2,540	2,455	2,526	27,200	2,526
2022-01-28	2,439	2,453	2,370	2,425	38,100	2,425
2022-01-27	2,472	2,545	2,380	2,381	51,800	2,381
2022-01-26	2,413	2,497	2,413	2,472	40,700	2,472
2022-01-25	2,411	2,480	2,369	2,383	65,100	2,383
2022-01-24	2,376	2,435	2,350	2,411	38,900	2,411
2022-01-21	2,412	2,435	2,388	2,426	36,800	2,426
2022-01-20	2,413	2,490	2,412	2,460	27,700	2,460
2022-01-19	2,531	2,531	2,406	2,415	82,000	2,415
2022-01-18	2,541	2,600	2,532	2,537	37,300	2,537
2022-01-17	2,533	2,569	2,533	2,545	16,100	2,545
2022-01-14	2,562	2,576	2,512	2,532	34,900	2,532
2022-01-13	2,590	2,607	2,582	2,595	26,300	2,595
2022-01-12	2,530	2,593	2,530	2,576	20,000	2,576
2022-01-11	2,543	2,553	2,520	2,529	26,800	2,529
2022-01-07	2,628	2,636	2,541	2,542	32,900	2,542
2022-01-06	2,621	2,646	2,583	2,602	30,600	2,602
2022-01-05	2,728	2,730	2,661	2,670	25,700	2,670
2022-01-04	2,640	2,730	2,640	2,706	48,500	2,706

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 [2022年度]

6918 (株)アバールデータの時系列データ [2022年度]