8904 (株)AVANTIA の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 431,000 | 440,000 | 431,000 | 440,000 | 8 | 550 |
| 2002-12-27 | 425,000 | 430,000 | 422,000 | 430,000 | 4 | 537.50 |
| 2002-12-26 | 420,000 | 420,000 | 420,000 | 420,000 | 1 | 525 |
| 2002-12-25 | 420,000 | 427,000 | 419,000 | 419,000 | 10 | 523.75 |
| 2002-12-24 | 431,000 | 436,000 | 424,000 | 425,000 | 8 | 531.25 |
| 2002-12-20 | 423,000 | 423,000 | 422,000 | 422,000 | 7 | 527.50 |
| 2002-12-19 | 418,000 | 420,000 | 418,000 | 420,000 | 6 | 525 |
| 2002-12-18 | 419,000 | 420,000 | 416,000 | 418,000 | 8 | 522.50 |
| 2002-12-17 | 420,000 | 429,000 | 410,000 | 419,000 | 13 | 523.75 |
| 2002-12-16 | 411,000 | 415,000 | 410,000 | 415,000 | 4 | 518.75 |
| 2002-12-13 | 416,000 | 416,000 | 415,000 | 415,000 | 4 | 518.75 |
| 2002-12-12 | 410,000 | 415,000 | 400,000 | 400,000 | 19 | 500 |
| 2002-12-11 | 403,000 | 403,000 | 400,000 | 400,000 | 9 | 500 |
| 2002-12-10 | 402,000 | 402,000 | 400,000 | 401,000 | 6 | 501.25 |
| 2002-12-09 | 405,000 | 405,000 | 400,000 | 402,000 | 6 | 502.50 |
| 2002-12-06 | 400,000 | 404,000 | 400,000 | 401,000 | 11 | 501.25 |
| 2002-12-05 | 397,000 | 402,000 | 397,000 | 402,000 | 10 | 502.50 |
| 2002-12-04 | 399,000 | 399,000 | 396,000 | 397,000 | 5 | 496.25 |
| 2002-12-03 | 395,000 | 395,000 | 395,000 | 395,000 | 2 | 493.75 |
| 2002-12-02 | 395,000 | 395,000 | 394,000 | 395,000 | 15 | 493.75 |
| 2002-11-29 | 394,000 | 400,000 | 392,000 | 394,000 | 15 | 492.50 |
| 2002-11-28 | 400,000 | 400,000 | 392,000 | 392,000 | 8 | 490 |
| 2002-11-27 | 393,000 | 395,000 | 393,000 | 395,000 | 2 | 493.75 |
| 2002-11-26 | 395,000 | 395,000 | 395,000 | 395,000 | 3 | 493.75 |
| 2002-11-25 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 500 |
| 2002-11-22 | 393,000 | 400,000 | 390,000 | 390,000 | 10 | 487.50 |
| 2002-11-21 | 390,000 | 400,000 | 390,000 | 391,000 | 6 | 488.75 |
| 2002-11-20 | 387,000 | 390,000 | 387,000 | 390,000 | 4 | 487.50 |
| 2002-11-19 | 396,000 | 396,000 | 395,000 | 395,000 | 2 | 493.75 |
| 2002-11-18 | 396,000 | 397,000 | 395,000 | 395,000 | 7 | 493.75 |
| 2002-11-15 | 396,000 | 396,000 | 393,000 | 396,000 | 10 | 495 |
| 2002-11-14 | 403,000 | 403,000 | 398,000 | 400,000 | 9 | 500 |
| 2002-11-13 | 403,000 | 405,000 | 402,000 | 405,000 | 6 | 506.25 |
| 2002-11-12 | 408,000 | 408,000 | 402,000 | 405,000 | 6 | 506.25 |
| 2002-11-11 | 405,000 | 405,000 | 393,000 | 405,000 | 16 | 506.25 |
| 2002-11-08 | 401,000 | 405,000 | 401,000 | 405,000 | 9 | 506.25 |
| 2002-11-07 | 405,000 | 405,000 | 401,000 | 401,000 | 5 | 501.25 |
| 2002-11-06 | 405,000 | 405,000 | 402,000 | 403,000 | 11 | 503.75 |
| 2002-11-05 | 408,000 | 408,000 | 405,000 | 405,000 | 7 | 506.25 |
| 2002-11-01 | 403,000 | 409,000 | 401,000 | 408,000 | 23 | 510 |
| 2002-10-31 | 404,000 | 405,000 | 402,000 | 403,000 | 8 | 503.75 |
| 2002-10-30 | 409,000 | 409,000 | 401,000 | 405,000 | 17 | 506.25 |
| 2002-10-29 | 405,000 | 415,000 | 400,000 | 404,000 | 14 | 505 |
| 2002-10-28 | 401,000 | 415,000 | 400,000 | 405,000 | 32 | 506.25 |
| 2002-10-25 | 410,000 | 415,000 | 396,000 | 396,000 | 27 | 495 |
| 2002-10-24 | 425,000 | 447,000 | 410,000 | 410,000 | 73 | 512.50 |
| 2002-10-23 | 388,000 | 423,000 | 388,000 | 398,000 | 52 | 497.50 |
| 2002-10-22 | 368,000 | 375,000 | 368,000 | 373,000 | 7 | 466.25 |
| 2002-10-21 | 366,000 | 366,000 | 366,000 | 366,000 | 2 | 457.50 |
| 2002-10-18 | 365,000 | 365,000 | 365,000 | 365,000 | 2 | 456.25 |
| 2002-10-17 | 360,000 | 370,000 | 360,000 | 370,000 | 5 | 462.50 |
| 2002-10-16 | 380,000 | 380,000 | 365,000 | 365,000 | 4 | 456.25 |
| 2002-10-15 | 350,000 | 360,000 | 350,000 | 360,000 | 8 | 450 |
| 2002-10-11 | 355,000 | 355,000 | 355,000 | 355,000 | 1 | 443.75 |
| 2002-10-10 | 351,000 | 351,000 | 350,000 | 350,000 | 7 | 437.50 |
| 2002-10-09 | 356,000 | 356,000 | 350,000 | 350,000 | 15 | 437.50 |
| 2002-10-08 | 360,000 | 360,000 | 358,000 | 358,000 | 4 | 447.50 |
| 2002-10-07 | 366,000 | 370,000 | 350,000 | 360,000 | 18 | 450 |
| 2002-10-04 | 370,000 | 370,000 | 366,000 | 370,000 | 11 | 462.50 |
| 2002-10-03 | 375,000 | 375,000 | 371,000 | 371,000 | 12 | 463.75 |
| 2002-10-02 | 373,000 | 380,000 | 366,000 | 380,000 | 10 | 475 |
| 2002-10-01 | 375,000 | 375,000 | 370,000 | 373,000 | 12 | 466.25 |
| 2002-09-30 | 375,000 | 376,000 | 375,000 | 375,000 | 14 | 468.75 |
| 2002-09-27 | 387,000 | 387,000 | 380,000 | 380,000 | 16 | 475 |
| 2002-09-26 | 380,000 | 390,000 | 372,000 | 380,000 | 7 | 475 |
| 2002-09-25 | 383,000 | 383,000 | 380,000 | 380,000 | 10 | 475 |
| 2002-09-24 | 400,000 | 400,000 | 382,000 | 382,000 | 7 | 477.50 |
| 2002-09-20 | 400,000 | 400,000 | 399,000 | 399,000 | 4 | 498.75 |
| 2002-09-19 | 411,000 | 425,000 | 400,000 | 400,000 | 13 | 500 |
| 2002-09-18 | 380,000 | 400,000 | 380,000 | 400,000 | 19 | 500 |
| 2002-09-17 | 375,000 | 380,000 | 375,000 | 380,000 | 15 | 475 |
| 2002-09-13 | 380,000 | 380,000 | 370,000 | 370,000 | 11 | 462.50 |
| 2002-09-12 | 380,000 | 380,000 | 380,000 | 380,000 | 2 | 475 |
| 2002-09-11 | 382,000 | 387,000 | 382,000 | 387,000 | 5 | 483.75 |
| 2002-09-10 | 381,000 | 393,000 | 381,000 | 382,000 | 10 | 477.50 |
| 2002-09-09 | 381,000 | 395,000 | 381,000 | 381,000 | 13 | 476.25 |
| 2002-09-06 | 380,000 | 385,000 | 370,000 | 385,000 | 14 | 481.25 |
| 2002-09-05 | 370,000 | 380,000 | 370,000 | 380,000 | 15 | 475 |
| 2002-09-04 | 385,000 | 385,000 | 365,000 | 370,000 | 21 | 462.50 |
| 2002-09-03 | 395,000 | 395,000 | 380,000 | 385,000 | 17 | 481.25 |
| 2002-09-02 | 400,000 | 400,000 | 385,000 | 385,000 | 25 | 481.25 |
| 2002-08-30 | 410,000 | 415,000 | 410,000 | 410,000 | 35 | 512.50 |
| 2002-08-29 | 400,000 | 410,000 | 390,000 | 400,000 | 26 | 500 |
| 2002-08-28 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 500 |
| 2002-08-26 | 435,000 | 435,000 | 428,000 | 430,000 | 24 | 537.50 |
| 2002-08-23 | 411,000 | 420,000 | 411,000 | 415,000 | 12 | 518.75 |
| 2002-08-22 | 400,000 | 410,000 | 400,000 | 410,000 | 5 | 512.50 |
| 2002-08-20 | 400,000 | 400,000 | 380,000 | 400,000 | 23 | 500 |
| 2002-08-19 | 410,000 | 410,000 | 400,000 | 400,000 | 15 | 500 |
| 2002-08-16 | 430,000 | 430,000 | 410,000 | 410,000 | 16 | 512.50 |
| 2002-08-15 | 435,000 | 435,000 | 430,000 | 430,000 | 5 | 537.50 |
| 2002-08-14 | 430,000 | 435,000 | 430,000 | 430,000 | 4 | 537.50 |
| 2002-08-13 | 445,000 | 450,000 | 445,000 | 450,000 | 7 | 562.50 |
| 2002-08-12 | 460,000 | 460,000 | 446,000 | 450,000 | 17 | 562.50 |
| 2002-08-09 | 460,000 | 465,000 | 460,000 | 460,000 | 11 | 575 |
| 2002-08-08 | 473,000 | 475,000 | 460,000 | 460,000 | 11 | 575 |
| 2002-08-07 | 477,000 | 478,000 | 472,000 | 477,000 | 25 | 596.25 |
| 2002-08-06 | 469,000 | 475,000 | 461,000 | 472,000 | 21 | 590 |
| 2002-08-05 | 478,000 | 479,000 | 469,000 | 469,000 | 41 | 586.25 |
| 2002-08-02 | 467,000 | 475,000 | 461,000 | 461,000 | 47 | 576.25 |
| 2002-08-01 | 467,000 | 467,000 | 454,000 | 467,000 | 30 | 583.75 |
| 2002-07-31 | 448,000 | 460,000 | 440,000 | 460,000 | 65 | 575 |
| 2002-07-30 | 468,000 | 468,000 | 422,000 | 430,000 | 48 | 537.50 |
| 2002-07-29 | 470,000 | 475,000 | 468,000 | 470,000 | 104 | 587.50 |
| 2002-07-26 | 480,000 | 480,000 | 470,000 | 475,000 | 46 | 593.75 |
| 2002-07-25 | 494,000 | 494,000 | 480,000 | 485,000 | 62 | 606.25 |
| 2002-07-24 | 494,000 | 497,000 | 478,000 | 480,000 | 106 | 600 |
| 2002-07-23 | 480,000 | 501,000 | 472,000 | 486,000 | 757 | 607.50 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-02-23]1株→2株 [2004-08-26]1株→2株 [2003-08-26]1株→2株