株式
  1. HOME >
  2. 株価時系列 >
  3. 8904 >
  4. 2013年

8904 (株)AVANTIA の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1721,1831,1611,16933,6001,169
2013-12-271,1541,1631,1491,16035,0001,160
2013-12-261,1301,1651,1201,15128,1001,151
2013-12-251,1221,1261,1121,11745,6001,117
2013-12-241,1561,1571,1141,11751,9001,117
2013-12-201,1541,1601,1501,15636,0001,156
2013-12-191,1701,1701,1501,16229,0001,162
2013-12-181,1741,1741,1641,17017,8001,170
2013-12-171,1631,1791,1631,16716,8001,167
2013-12-161,1901,1901,1631,16522,1001,165
2013-12-131,1811,1971,1801,19043,1001,190
2013-12-121,1971,1971,1811,18714,7001,187
2013-12-111,1891,1901,1801,18520,5001,185
2013-12-101,1871,1961,1841,18924,8001,189
2013-12-091,1951,1971,1841,19220,7001,192
2013-12-061,1991,1991,1841,18716,5001,187
2013-12-051,1991,2001,1901,19116,6001,191
2013-12-041,1971,2001,1781,19135,2001,191
2013-12-031,1901,1971,1891,19217,8001,192
2013-12-021,1881,1931,1831,18934,9001,189
2013-11-291,1771,1881,1711,18220,7001,182
2013-11-281,1761,1831,1741,17812,0001,178
2013-11-271,1611,1791,1611,16811,8001,168
2013-11-261,1731,1731,1611,16123,4001,161
2013-11-251,1981,2001,1721,17837,0001,178
2013-11-221,2011,2091,1971,20127,1001,201
2013-11-211,2051,2051,1951,20413,9001,204
2013-11-201,2051,2101,1901,20421,3001,204
2013-11-191,2111,2121,1991,20519,1001,205
2013-11-181,2071,2131,1991,21145,9001,211
2013-11-151,2001,2071,1911,20338,8001,203
2013-11-141,1831,2001,1821,20025,2001,200
2013-11-131,1901,1931,1801,18528,5001,185
2013-11-121,1801,1921,1721,19219,5001,192
2013-11-111,1681,1801,1571,16636,5001,166
2013-11-081,1721,1771,1561,17219,9001,172
2013-11-071,1601,1991,1591,19452,5001,194
2013-11-061,1331,1591,1241,15928,3001,159
2013-11-051,1181,1261,1011,10335,2001,103
2013-11-011,1351,1351,0881,10637,2001,106
2013-10-311,1701,1731,1361,14031,7001,140
2013-10-301,1921,1931,1691,17029,6001,170
2013-10-291,1881,1941,1811,19212,6001,192
2013-10-281,2041,2071,1801,18721,0001,187
2013-10-251,2101,2101,1871,19032,6001,190
2013-10-241,1951,2141,1901,21032,7001,210
2013-10-231,1911,2181,1911,21154,9001,211
2013-10-221,1881,2001,1821,19632,5001,196
2013-10-211,1771,1881,1771,18535,0001,185
2013-10-181,1801,1841,1751,17733,3001,177
2013-10-171,1631,1821,1621,17843,3001,178
2013-10-161,1401,1561,1281,15642,3001,156
2013-10-151,1401,1521,1401,14920,9001,149
2013-10-111,1381,1401,1291,13839,6001,138
2013-10-101,1161,1241,1141,12338,9001,123
2013-10-091,0891,1251,0891,12331,6001,123
2013-10-081,0791,1081,0641,10438,0001,104
2013-10-071,1051,1061,0861,08825,8001,088
2013-10-041,0831,1161,0811,10520,6001,105
2013-10-031,0821,1101,0731,10245,3001,102
2013-10-021,1211,1311,0781,08836,5001,088
2013-10-011,1221,1391,1131,12130,1001,121
2013-09-301,1401,1401,1241,12521,8001,125
2013-09-271,1201,1361,1201,13526,8001,135
2013-09-261,1171,1191,1001,11918,1001,119
2013-09-251,1381,1381,1141,11820,3001,118
2013-09-241,1291,1361,1281,13037,4001,130
2013-09-201,1201,1311,1111,12734,3001,127
2013-09-191,0861,1161,0861,11157,6001,111
2013-09-181,0841,0981,0801,08124,4001,081
2013-09-171,0781,0891,0751,07526,4001,075
2013-09-131,0671,0841,0661,07835,0001,078
2013-09-121,0811,0851,0691,07715,6001,077
2013-09-111,0701,0791,0651,07424,4001,074
2013-09-101,0591,0651,0521,06118,5001,061
2013-09-091,0561,0641,0361,04729,1001,047
2013-09-061,0291,0291,0141,02020,3001,020
2013-09-051,0331,0351,0151,02243,7001,022
2013-09-041,0221,0371,0111,03143,1001,031
2013-09-031,0321,0421,0221,03337,8001,033
2013-09-021,0071,0371,0071,03233,1001,032
2013-08-301,0401,0411,0031,01055,2001,010
2013-08-291,0531,0531,0261,03957,1001,039
2013-08-281,0401,0871,0251,05365,7001,053
2013-08-271,1251,1281,1031,10636,7001,106
2013-08-261,1261,1361,1261,13116,6001,131
2013-08-231,1211,1301,1151,11928,9001,119
2013-08-221,1371,1371,1151,12324,8001,123
2013-08-211,1561,1611,1311,13629,8001,136
2013-08-201,1651,1721,1551,15627,0001,156
2013-08-191,1661,1701,1561,16516,3001,165
2013-08-161,1661,1701,1611,16512,9001,165
2013-08-151,1801,1811,1621,16518,8001,165
2013-08-141,1701,1791,1681,17917,9001,179
2013-08-131,1711,1751,1561,17327,1001,173
2013-08-121,1821,1871,1641,16717,5001,167
2013-08-091,2001,2061,1821,18438,9001,184
2013-08-081,2041,2211,1931,19837,9001,198
2013-08-071,2201,2241,2111,21121,6001,211
2013-08-061,2211,2331,2141,23320,7001,233
2013-08-051,2271,2311,2081,22125,8001,221
2013-08-021,2001,2151,2001,21523,2001,215
2013-08-011,1711,1941,1551,19424,1001,194
2013-07-311,1991,1991,1711,17120,8001,171
2013-07-301,1851,1961,1621,18927,9001,189
2013-07-291,2241,2241,1881,19136,4001,191
2013-07-261,2541,2621,2131,23229,7001,232
2013-07-251,2741,2801,2501,25320,6001,253
2013-07-241,2781,2891,2651,27322,4001,273
2013-07-231,2651,2981,2601,29634,0001,296
2013-07-221,2701,2751,2651,26521,6001,265
2013-07-191,2551,2691,2481,26428,4001,264
2013-07-181,2521,2581,2481,25236,5001,252
2013-07-171,2701,2721,2381,26445,4001,264
2013-07-161,3471,3471,2681,27576,3001,275
2013-07-121,3551,3581,3421,34717,2001,347
2013-07-111,3411,3601,3271,35427,9001,354
2013-07-101,3591,3701,3381,34135,5001,341
2013-07-091,3701,3991,3511,36262,7001,362
2013-07-081,3541,3931,3441,37168,3001,371
2013-07-051,3171,3511,2781,35150,2001,351
2013-07-041,2841,3001,2731,30024,3001,300
2013-07-031,2581,2821,2411,28030,9001,280
2013-07-021,2541,2651,2291,25753,9001,257
2013-07-011,2091,2531,2041,25238,1001,252
2013-06-281,1561,1981,1531,18941,1001,189
2013-06-271,1241,1461,0931,14547,0001,145
2013-06-261,1611,1761,1171,11937,3001,119
2013-06-251,1571,1881,1391,15754,5001,157
2013-06-241,2251,2281,1561,15752,9001,157
2013-06-211,1051,1911,0801,19175,1001,191
2013-06-201,1341,1401,0991,14039,6001,140
2013-06-191,1141,1481,1051,12942,0001,129
2013-06-181,0951,1111,0871,10428,3001,104
2013-06-171,0871,0901,0641,08428,6001,084
2013-06-141,0571,0751,0301,05974,9001,059
2013-06-131,1041,1041,0011,022176,4001,022
2013-06-121,1261,1271,0931,11136,0001,111
2013-06-111,1481,1691,1031,14271,5001,142
2013-06-101,1081,2071,1081,17091,6001,170
2013-06-071,0901,1021,0561,07871,2001,078
2013-06-061,1861,1891,1011,10368,7001,103
2013-06-051,2181,2451,1851,18742,2001,187
2013-06-041,1891,2151,1641,19763,1001,197
2013-06-031,2301,2411,1811,18937,8001,189
2013-05-311,2621,2921,2241,24557,0001,245
2013-05-301,2941,2961,2151,23259,8001,232
2013-05-291,2551,3101,2521,30152,7001,301
2013-05-281,2201,2581,2101,25243,4001,252
2013-05-271,2221,2661,1981,25152,2001,251
2013-05-241,2811,3281,2201,23991,1001,239
2013-05-231,3621,3651,2901,29699,2001,296
2013-05-221,3711,3781,3401,34089,5001,340
2013-05-211,3971,3971,3561,37445,1001,374
2013-05-201,4081,4191,3921,39651,8001,396
2013-05-171,3091,4081,3091,39760,1001,397
2013-05-161,3601,4031,2861,321136,6001,321
2013-05-151,4031,4081,3691,37964,6001,379
2013-05-141,4231,4231,4011,40339,2001,403
2013-05-131,4071,4291,4001,41785,8001,417
2013-05-101,4311,4431,3951,40768,1001,407
2013-05-091,4551,4551,4101,41239,2001,412
2013-05-081,4661,4891,4381,45063,3001,450
2013-05-071,4101,4641,4101,456133,3001,456
2013-05-021,3901,4071,3871,39835,0001,398
2013-05-011,3701,4071,3691,39365,0001,393
2013-04-301,3901,3981,3691,37157,6001,371
2013-04-261,4131,4131,3761,38365,1001,383
2013-04-251,3941,4141,3801,40868,2001,408
2013-04-241,4081,4271,3921,39981,1001,399
2013-04-231,4191,4191,3941,39564,8001,395
2013-04-221,4401,4601,4001,41873,5001,418
2013-04-191,4071,4361,3951,42756,8001,427
2013-04-181,4001,4091,3901,39029,6001,390
2013-04-171,4051,4191,3981,40725,8001,407
2013-04-161,3771,4321,3741,39867,6001,398
2013-04-151,3901,4191,3331,40796,0001,407
2013-04-121,3851,4231,3841,42047,8001,420
2013-04-111,4301,4381,3911,41539,9001,415
2013-04-101,3801,4291,3701,41777,0001,417
2013-04-091,5001,5001,3731,385147,0001,385
2013-04-081,3991,4531,3801,445197,9001,445
2013-04-051,3811,4201,3531,36979,9001,369
2013-04-041,2901,3441,2591,34232,6001,342
2013-04-031,3001,3181,2731,29741,1001,297
2013-04-021,2511,2951,1571,28552,7001,285
2013-04-011,3661,3671,2531,26443,7001,264
2013-03-291,3981,4001,3521,36842,2001,368
2013-03-281,3781,3991,3651,39630,7001,396
2013-03-271,3891,3891,3501,37829,9001,378
2013-03-261,3241,3851,3241,38140,2001,381
2013-03-251,3701,4011,3541,35429,7001,354
2013-03-221,3901,3981,3191,36659,5001,366
2013-03-211,3581,4031,3491,39862,2001,398
2013-03-191,3391,3581,3151,33432,2001,334
2013-03-181,3031,3551,3001,32650,4001,326
2013-03-151,3171,3361,3031,33267,3001,332
2013-03-141,2771,3121,2771,30168,8001,301
2013-03-131,2561,2821,2561,26624,3001,266
2013-03-121,2701,2921,2701,28325,4001,283
2013-03-111,3031,3151,2251,27656,7001,276
2013-03-081,2901,3101,2791,30592,2001,305
2013-03-071,2021,3181,2021,306165,8001,306
2013-03-061,1951,2201,1901,19841,2001,198
2013-03-051,2001,2191,1901,19948,2001,199
2013-03-041,1501,2081,1501,18983,5001,189
2013-03-011,0821,1431,0501,12787,7001,127
2013-02-281,0501,0771,0451,07428,8001,074
2013-02-271,0981,0981,0501,05450,2001,054
2013-02-261,0521,0841,0521,07938,8001,079
2013-02-25108,100108,600105,600106,1006731,061
2013-02-22109,300111,200107,000107,1009451,071
2013-02-21110,800110,800108,100109,4004411,094
2013-02-20108,300110,900107,700110,8007611,108
2013-02-19104,200107,100104,000105,4001,1191,054
2013-02-18103,100104,000102,100104,0005011,040
2013-02-15104,000104,200101,700103,3007881,033
2013-02-14104,600106,000103,800103,8005941,038
2013-02-13105,000107,800104,600106,1005881,061
2013-02-12106,500106,600104,000105,3006241,053
2013-02-08110,400110,500106,000106,5006961,065
2013-02-07112,000113,000110,000110,2004441,102
2013-02-06113,800114,700111,100111,7005061,117
2013-02-05119,300119,400110,000112,2008501,122
2013-02-04119,900121,400119,700119,8004811,198
2013-02-01117,700120,400117,700119,4006481,194
2013-01-31115,500117,400115,400116,5003901,165
2013-01-30115,000118,800114,800115,7005101,157
2013-01-29114,800114,900113,800114,4005951,144
2013-01-28112,500114,500111,900113,8003901,138
2013-01-25111,000113,000110,900111,7006261,117
2013-01-24111,000111,700107,700110,5007961,105
2013-01-23113,900113,900112,000112,1005461,121
2013-01-22113,500116,000113,500114,0005381,140
2013-01-21111,100115,500111,000113,3009111,133
2013-01-18108,000110,400107,700110,1006931,101
2013-01-17106,800107,000103,900106,4006141,064
2013-01-16103,900106,800102,900106,8001,2011,068
2013-01-15102,000104,300100,800104,2001,0321,042
2013-01-11105,000106,300104,500105,5006291,055
2013-01-10101,000102,100100,300102,0006111,020
2013-01-0998,800100,20098,50099,300587993
2013-01-0897,80099,40097,50098,200534982
2013-01-0795,70097,80094,90096,500694965
2013-01-0495,70095,90094,10094,900359949

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