9554 (株)AViC 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 | 1,142 | 1,174 | 1,134 | 1,145 | 45,900 | 1,145 |
| 2022-12-29 | 1,133 | 1,155 | 1,122 | 1,133 | 30,500 | 1,133 |
| 2022-12-28 | 1,089 | 1,160 | 1,088 | 1,133 | 85,800 | 1,133 |
| 2022-12-27 | 1,063 | 1,110 | 1,045 | 1,096 | 114,900 | 1,096 |
| 2022-12-26 | 1,030 | 1,030 | 1,001 | 1,003 | 43,700 | 1,003 |
| 2022-12-23 | 1,048 | 1,048 | 1,016 | 1,038 | 77,700 | 1,038 |
| 2022-12-22 | 1,077 | 1,092 | 1,040 | 1,075 | 49,900 | 1,075 |
| 2022-12-21 | 1,024 | 1,074 | 1,019 | 1,060 | 35,800 | 1,060 |
| 2022-12-20 | 1,083 | 1,124 | 1,025 | 1,040 | 98,300 | 1,040 |
| 2022-12-19 | 1,109 | 1,119 | 1,051 | 1,098 | 90,900 | 1,098 |
| 2022-12-16 | 1,048 | 1,096 | 1,034 | 1,089 | 73,300 | 1,089 |
| 2022-12-15 | 1,002 | 1,110 | 990 | 1,077 | 160,200 | 1,077 |
| 2022-12-14 | 1,031 | 1,040 | 971 | 987 | 235,500 | 987 |
| 2022-12-13 | 1,010 | 1,036 | 1,008 | 1,031 | 68,000 | 1,031 |
| 2022-12-12 | 1,020 | 1,029 | 1,002 | 1,010 | 98,000 | 1,010 |
| 2022-12-09 | 1,051 | 1,065 | 1,026 | 1,036 | 48,700 | 1,036 |
| 2022-12-08 | 1,071 | 1,073 | 1,040 | 1,044 | 90,200 | 1,044 |
| 2022-12-07 | 1,110 | 1,110 | 1,072 | 1,080 | 93,400 | 1,080 |
| 2022-12-06 | 1,139 | 1,142 | 1,110 | 1,123 | 27,700 | 1,123 |
| 2022-12-05 | 1,154 | 1,174 | 1,123 | 1,142 | 35,700 | 1,142 |
| 2022-12-02 | 1,199 | 1,200 | 1,158 | 1,158 | 67,100 | 1,158 |
| 2022-12-01 | 1,210 | 1,255 | 1,190 | 1,200 | 111,700 | 1,200 |
| 2022-11-30 | 1,112 | 1,184 | 1,105 | 1,181 | 135,000 | 1,181 |
| 2022-11-29 | 1,111 | 1,124 | 1,093 | 1,108 | 103,100 | 1,108 |
| 2022-11-28 | 1,136 | 1,150 | 1,114 | 1,129 | 71,500 | 1,129 |
| 2022-11-25 | 1,150 | 1,150 | 1,131 | 1,145 | 36,500 | 1,145 |
| 2022-11-24 | 1,185 | 1,195 | 1,131 | 1,152 | 98,300 | 1,152 |
| 2022-11-22 | 1,185 | 1,191 | 1,162 | 1,175 | 45,200 | 1,175 |
| 2022-11-21 | 1,203 | 1,209 | 1,180 | 1,185 | 47,300 | 1,185 |
| 2022-11-18 | 1,227 | 1,230 | 1,191 | 1,210 | 55,900 | 1,210 |
| 2022-11-17 | 1,224 | 1,288 | 1,214 | 1,233 | 146,700 | 1,233 |
| 2022-11-16 | 1,220 | 1,239 | 1,171 | 1,208 | 290,900 | 1,208 |
| 2022-11-15 | 1,160 | 1,202 | 1,111 | 1,157 | 503,000 | 1,157 |
| 2022-11-14 | 1,345 | 1,400 | 1,305 | 1,400 | 161,100 | 1,400 |
| 2022-11-11 | 1,249 | 1,300 | 1,207 | 1,287 | 67,200 | 1,287 |
| 2022-11-10 | 1,227 | 1,238 | 1,208 | 1,226 | 16,400 | 1,226 |
| 2022-11-09 | 1,232 | 1,236 | 1,218 | 1,218 | 10,600 | 1,218 |
| 2022-11-08 | 1,236 | 1,254 | 1,231 | 1,232 | 6,700 | 1,232 |
| 2022-11-07 | 1,267 | 1,267 | 1,226 | 1,236 | 19,700 | 1,236 |
| 2022-11-04 | 1,250 | 1,250 | 1,234 | 1,248 | 8,800 | 1,248 |
| 2022-11-02 | 1,248 | 1,250 | 1,230 | 1,250 | 11,300 | 1,250 |
| 2022-11-01 | 1,264 | 1,264 | 1,250 | 1,250 | 6,800 | 1,250 |
| 2022-10-31 | 1,267 | 1,277 | 1,240 | 1,260 | 25,800 | 1,260 |
| 2022-10-28 | 1,244 | 1,266 | 1,238 | 1,255 | 8,400 | 1,255 |
| 2022-10-27 | 1,245 | 1,247 | 1,230 | 1,238 | 11,800 | 1,238 |
| 2022-10-26 | 1,239 | 1,256 | 1,225 | 1,245 | 22,300 | 1,245 |
| 2022-10-25 | 1,229 | 1,253 | 1,229 | 1,245 | 4,100 | 1,245 |
| 2022-10-24 | 1,261 | 1,261 | 1,227 | 1,229 | 22,200 | 1,229 |
| 2022-10-21 | 1,260 | 1,260 | 1,226 | 1,246 | 21,800 | 1,246 |
| 2022-10-20 | 1,263 | 1,268 | 1,252 | 1,260 | 7,100 | 1,260 |
| 2022-10-19 | 1,286 | 1,286 | 1,250 | 1,263 | 13,200 | 1,263 |
| 2022-10-18 | 1,260 | 1,282 | 1,257 | 1,263 | 4,600 | 1,263 |
| 2022-10-17 | 1,263 | 1,280 | 1,231 | 1,257 | 14,400 | 1,257 |
| 2022-10-14 | 1,240 | 1,292 | 1,222 | 1,262 | 31,100 | 1,262 |
| 2022-10-13 | 1,250 | 1,250 | 1,216 | 1,222 | 25,700 | 1,222 |
| 2022-10-12 | 1,295 | 1,295 | 1,191 | 1,253 | 31,800 | 1,253 |
| 2022-10-11 | 1,280 | 1,306 | 1,246 | 1,277 | 25,400 | 1,277 |
| 2022-10-07 | 1,310 | 1,323 | 1,300 | 1,316 | 10,600 | 1,316 |
| 2022-10-06 | 1,367 | 1,367 | 1,303 | 1,310 | 49,500 | 1,310 |
| 2022-10-05 | 1,350 | 1,360 | 1,330 | 1,350 | 21,100 | 1,350 |
| 2022-10-04 | 1,379 | 1,380 | 1,326 | 1,349 | 30,700 | 1,349 |
| 2022-10-03 | 1,319 | 1,347 | 1,283 | 1,347 | 20,400 | 1,347 |
| 2022-09-30 | 1,290 | 1,335 | 1,275 | 1,319 | 33,300 | 1,319 |
| 2022-09-29 | 1,254 | 1,340 | 1,230 | 1,320 | 56,200 | 1,320 |
| 2022-09-28 | 1,238 | 1,254 | 1,186 | 1,222 | 37,300 | 1,222 |
| 2022-09-27 | 1,268 | 1,268 | 1,240 | 1,240 | 11,400 | 1,240 |
| 2022-09-26 | 1,260 | 1,273 | 1,221 | 1,266 | 25,200 | 1,266 |
| 2022-09-22 | 1,198 | 1,280 | 1,198 | 1,240 | 22,200 | 1,240 |
| 2022-09-21 | 1,234 | 1,234 | 1,198 | 1,201 | 12,500 | 1,201 |
| 2022-09-20 | 1,265 | 1,274 | 1,222 | 1,234 | 12,900 | 1,234 |
| 2022-09-16 | 1,290 | 1,290 | 1,232 | 1,236 | 20,100 | 1,236 |
| 2022-09-15 | 1,250 | 1,315 | 1,235 | 1,260 | 32,000 | 1,260 |
| 2022-09-14 | 1,157 | 1,230 | 1,157 | 1,204 | 15,800 | 1,204 |
| 2022-09-13 | 1,285 | 1,285 | 1,167 | 1,202 | 32,800 | 1,202 |
| 2022-09-12 | 1,280 | 1,315 | 1,276 | 1,285 | 31,300 | 1,285 |
| 2022-09-09 | 1,246 | 1,275 | 1,221 | 1,275 | 26,500 | 1,275 |
| 2022-09-08 | 1,277 | 1,291 | 1,240 | 1,260 | 28,400 | 1,260 |
| 2022-09-07 | 1,190 | 1,285 | 1,190 | 1,266 | 98,300 | 1,266 |
| 2022-09-06 | 1,180 | 1,222 | 1,156 | 1,217 | 29,100 | 1,217 |
| 2022-09-05 | 1,169 | 1,169 | 1,121 | 1,166 | 10,300 | 1,166 |
| 2022-09-02 | 1,195 | 1,195 | 1,128 | 1,141 | 17,600 | 1,141 |
| 2022-09-01 | 1,210 | 1,230 | 1,162 | 1,181 | 40,300 | 1,181 |
| 2022-08-31 | 1,150 | 1,209 | 1,144 | 1,208 | 45,900 | 1,208 |
| 2022-08-30 | 1,116 | 1,188 | 1,116 | 1,168 | 65,000 | 1,168 |
| 2022-08-29 | 1,054 | 1,110 | 1,054 | 1,100 | 21,600 | 1,100 |
| 2022-08-26 | 1,080 | 1,112 | 1,071 | 1,095 | 26,100 | 1,095 |
| 2022-08-25 | 1,041 | 1,076 | 1,039 | 1,070 | 7,700 | 1,070 |
| 2022-08-24 | 1,047 | 1,054 | 1,012 | 1,026 | 8,600 | 1,026 |
| 2022-08-23 | 1,016 | 1,062 | 1,016 | 1,040 | 15,300 | 1,040 |
| 2022-08-22 | 1,055 | 1,060 | 1,021 | 1,027 | 29,800 | 1,027 |
| 2022-08-19 | 1,112 | 1,112 | 1,070 | 1,079 | 33,800 | 1,079 |
| 2022-08-18 | 1,120 | 1,129 | 1,094 | 1,118 | 28,300 | 1,118 |
| 2022-08-17 | 1,078 | 1,119 | 1,055 | 1,115 | 67,500 | 1,115 |
| 2022-08-16 | 1,036 | 1,088 | 1,036 | 1,066 | 46,100 | 1,066 |
| 2022-08-15 | 1,000 | 1,075 | 971 | 1,036 | 59,300 | 1,036 |
| 2022-08-12 | 1,030 | 1,034 | 925 | 963 | 50,700 | 963 |
| 2022-08-10 | 966 | 1,009 | 961 | 1,006 | 30,800 | 1,006 |
| 2022-08-09 | 953 | 963 | 935 | 942 | 9,300 | 942 |
| 2022-08-08 | 975 | 977 | 940 | 955 | 16,400 | 955 |
| 2022-08-05 | 993 | 1,000 | 971 | 976 | 9,500 | 976 |
| 2022-08-04 | 959 | 992 | 949 | 989 | 18,100 | 989 |
| 2022-08-03 | 949 | 949 | 920 | 942 | 16,100 | 942 |
| 2022-08-02 | 963 | 965 | 933 | 934 | 21,300 | 934 |
| 2022-08-01 | 966 | 974 | 960 | 966 | 18,300 | 966 |
| 2022-07-29 | 993 | 1,001 | 960 | 966 | 41,900 | 966 |
| 2022-07-28 | 1,011 | 1,019 | 993 | 1,002 | 18,100 | 1,002 |
| 2022-07-27 | 996 | 1,014 | 986 | 1,011 | 21,200 | 1,011 |
| 2022-07-26 | 1,002 | 1,004 | 988 | 996 | 16,300 | 996 |
| 2022-07-25 | 978 | 1,019 | 970 | 1,019 | 31,400 | 1,019 |
| 2022-07-22 | 1,000 | 1,000 | 979 | 989 | 30,200 | 989 |
| 2022-07-21 | 1,015 | 1,015 | 990 | 999 | 27,800 | 999 |
| 2022-07-20 | 1,033 | 1,040 | 999 | 1,007 | 22,500 | 1,007 |
| 2022-07-19 | 1,028 | 1,030 | 997 | 1,017 | 26,800 | 1,017 |
| 2022-07-15 | 1,005 | 1,028 | 981 | 1,028 | 20,900 | 1,028 |
| 2022-07-14 | 992 | 1,010 | 970 | 993 | 42,600 | 993 |
| 2022-07-13 | 992 | 1,010 | 987 | 1,000 | 38,600 | 1,000 |
| 2022-07-12 | 1,047 | 1,070 | 1,015 | 1,022 | 33,900 | 1,022 |
| 2022-07-11 | 1,050 | 1,085 | 1,023 | 1,077 | 137,900 | 1,077 |
| 2022-07-08 | 965 | 1,030 | 952 | 1,020 | 95,300 | 1,020 |
| 2022-07-07 | 934 | 995 | 934 | 995 | 75,900 | 995 |
| 2022-07-06 | 1,023 | 1,039 | 939 | 945 | 241,800 | 945 |
| 2022-07-05 | 1,081 | 1,100 | 1,018 | 1,053 | 144,600 | 1,053 |
| 2022-07-04 | 1,074 | 1,120 | 1,052 | 1,094 | 336,900 | 1,094 |
| 2022-07-01 | 1,071 | 1,079 | 991 | 1,079 | 707,200 | 1,079 |
| 2022-06-30 | 1,266 | 1,276 | 1,031 | 1,100 | 3,617,200 | 1,100 |
| 2022-06-29 | - | - | - | - | - | - |
| 2022-06-28 | - | - | - | - | - | - |
| 2022-06-27 | - | - | - | - | - | - |
| 2022-06-24 | - | - | - | - | - | - |
| 2022-06-23 | - | - | - | - | - | - |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
分割・併合履歴 ： なし
