6087 (株)アビストの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,409	1,434	1,386	1,399	28,700	1,399
2014-12-29	1,400	1,409	1,378	1,400	32,600	1,400
2014-12-26	1,321	1,366	1,321	1,355	19,100	1,355
2014-12-25	2,660	2,665	2,637	2,650	16,400	1,325
2014-12-24	2,650	2,660	2,637	2,650	12,900	1,325
2014-12-22	2,650	2,650	2,630	2,639	12,300	1,319.50
2014-12-19	2,655	2,670	2,625	2,637	9,900	1,318.50
2014-12-18	2,676	2,676	2,642	2,655	3,500	1,327.50
2014-12-17	2,640	2,669	2,630	2,636	6,400	1,318
2014-12-16	2,680	2,692	2,645	2,645	9,400	1,322.50
2014-12-15	2,735	2,735	2,691	2,730	6,700	1,365
2014-12-12	2,665	2,698	2,665	2,685	3,700	1,342.50
2014-12-11	2,640	2,664	2,625	2,664	4,600	1,332
2014-12-10	2,665	2,699	2,640	2,643	9,000	1,321.50
2014-12-09	2,705	2,715	2,665	2,688	8,400	1,344
2014-12-08	2,682	2,718	2,682	2,705	5,900	1,352.50
2014-12-05	2,675	2,686	2,666	2,680	2,600	1,340
2014-12-04	2,654	2,760	2,653	2,675	8,500	1,337.50
2014-12-03	2,700	2,750	2,658	2,670	12,000	1,335
2014-12-02	2,740	2,740	2,680	2,695	15,500	1,347.50
2014-12-01	2,795	2,800	2,743	2,769	11,700	1,384.50
2014-11-28	2,824	2,824	2,771	2,785	13,000	1,392.50
2014-11-27	2,772	2,819	2,757	2,799	16,400	1,399.50
2014-11-26	2,720	2,735	2,712	2,735	9,700	1,367.50
2014-11-25	2,692	2,719	2,686	2,710	9,300	1,355
2014-11-21	2,670	2,699	2,654	2,675	5,200	1,337.50
2014-11-20	2,688	2,700	2,668	2,670	7,300	1,335
2014-11-19	2,599	2,661	2,599	2,660	7,400	1,330
2014-11-18	2,618	2,620	2,551	2,598	9,000	1,299
2014-11-17	2,615	2,625	2,550	2,598	12,100	1,299
2014-11-14	2,680	2,697	2,611	2,615	15,500	1,307.50
2014-11-13	2,740	2,743	2,638	2,657	30,000	1,328.50
2014-11-12	2,600	2,810	2,600	2,699	80,100	1,349.50
2014-11-11	2,589	2,593	2,571	2,586	8,300	1,293
2014-11-10	2,535	2,580	2,521	2,556	9,900	1,278
2014-11-07	2,457	2,511	2,457	2,505	7,100	1,252.50
2014-11-06	2,460	2,495	2,456	2,458	7,700	1,229
2014-11-05	2,487	2,487	2,446	2,460	5,500	1,230
2014-11-04	2,457	2,487	2,450	2,455	7,300	1,227.50
2014-10-31	2,437	2,438	2,420	2,421	5,700	1,210.50
2014-10-30	2,429	2,438	2,401	2,419	8,300	1,209.50
2014-10-29	2,428	2,429	2,400	2,415	3,800	1,207.50
2014-10-28	2,434	2,439	2,390	2,399	7,400	1,199.50
2014-10-27	2,420	2,450	2,420	2,434	5,100	1,217
2014-10-24	2,412	2,450	2,412	2,420	4,600	1,210
2014-10-23	2,405	2,429	2,400	2,401	4,200	1,200.50
2014-10-22	2,455	2,455	2,424	2,424	3,600	1,212
2014-10-21	2,426	2,460	2,411	2,411	4,000	1,205.50
2014-10-20	2,426	2,436	2,402	2,420	5,000	1,210
2014-10-17	2,378	2,402	2,376	2,376	7,400	1,188
2014-10-16	2,420	2,420	2,383	2,383	6,000	1,191.50
2014-10-15	2,438	2,456	2,406	2,456	7,200	1,228
2014-10-14	2,396	2,402	2,373	2,388	8,500	1,194
2014-10-10	2,411	2,454	2,391	2,412	15,800	1,206
2014-10-09	2,484	2,497	2,465	2,470	5,900	1,235
2014-10-08	2,475	2,490	2,461	2,489	5,300	1,244.50
2014-10-07	2,528	2,535	2,503	2,503	4,400	1,251.50
2014-10-06	2,524	2,539	2,486	2,533	11,200	1,266.50
2014-10-03	2,453	2,499	2,451	2,497	7,400	1,248.50
2014-10-02	2,487	2,497	2,450	2,452	14,500	1,226
2014-10-01	2,558	2,563	2,530	2,550	11,800	1,275
2014-09-30	2,519	2,525	2,487	2,521	21,700	1,260.50
2014-09-29	2,595	2,595	2,520	2,520	11,800	1,260
2014-09-26	2,550	2,550	2,504	2,545	15,000	1,272.50
2014-09-25	2,585	2,656	2,585	2,596	34,000	1,298
2014-09-24	2,560	2,670	2,546	2,566	57,600	1,283
2014-09-22	2,450	2,580	2,450	2,530	38,600	1,265
2014-09-19	2,439	2,448	2,367	2,429	42,300	1,214.50
2014-09-18	2,396	2,420	2,377	2,403	59,600	1,201.50
2014-09-17	2,282	2,300	2,278	2,290	3,900	1,145
2014-09-16	2,285	2,285	2,256	2,277	7,500	1,138.50
2014-09-12	2,282	2,300	2,280	2,290	6,400	1,145
2014-09-11	2,320	2,320	2,285	2,300	5,900	1,150
2014-09-10	2,310	2,318	2,301	2,301	2,900	1,150.50
2014-09-09	2,310	2,320	2,310	2,311	3,200	1,155.50
2014-09-08	2,341	2,341	2,305	2,305	4,200	1,152.50
2014-09-05	2,341	2,341	2,310	2,316	6,400	1,158
2014-09-04	2,348	2,349	2,321	2,342	4,200	1,171
2014-09-03	2,335	2,349	2,320	2,320	5,100	1,160
2014-09-02	2,309	2,344	2,309	2,322	7,100	1,161
2014-09-01	2,285	2,309	2,280	2,309	3,100	1,154.50
2014-08-29	2,285	2,285	2,271	2,271	2,000	1,135.50
2014-08-28	2,296	2,296	2,241	2,272	4,900	1,136
2014-08-27	2,300	2,300	2,283	2,296	5,100	1,148
2014-08-26	2,295	2,299	2,275	2,285	4,100	1,142.50
2014-08-25	2,235	2,300	2,230	2,262	6,800	1,131
2014-08-22	2,239	2,247	2,210	2,238	6,300	1,119
2014-08-21	2,205	2,239	2,202	2,239	5,300	1,119.50
2014-08-20	2,215	2,230	2,210	2,215	4,200	1,107.50
2014-08-19	2,229	2,239	2,195	2,210	11,400	1,105
2014-08-18	2,230	2,231	2,213	2,229	3,300	1,114.50
2014-08-15	2,234	2,234	2,205	2,205	6,300	1,102.50
2014-08-14	2,230	2,236	2,219	2,219	6,800	1,109.50
2014-08-13	2,212	2,233	2,212	2,226	3,200	1,113
2014-08-12	2,228	2,230	2,205	2,212	2,500	1,106
2014-08-11	2,224	2,225	2,181	2,220	10,100	1,110
2014-08-08	2,250	2,250	2,080	2,175	29,700	1,087.50
2014-08-07	2,261	2,280	2,251	2,280	9,500	1,140
2014-08-06	2,320	2,320	2,253	2,300	14,200	1,150
2014-08-05	2,353	2,359	2,331	2,344	7,400	1,172
2014-08-04	2,360	2,361	2,335	2,340	4,800	1,170
2014-08-01	2,349	2,377	2,321	2,360	13,200	1,180
2014-07-31	2,393	2,405	2,366	2,377	8,100	1,188.50
2014-07-30	2,380	2,392	2,348	2,392	8,800	1,196
2014-07-29	2,360	2,385	2,359	2,372	5,000	1,186
2014-07-28	2,325	2,359	2,315	2,359	5,900	1,179.50
2014-07-25	2,315	2,320	2,295	2,320	6,600	1,160
2014-07-24	2,317	2,322	2,310	2,311	5,600	1,155.50
2014-07-23	2,332	2,375	2,320	2,330	5,800	1,165
2014-07-22	2,301	2,350	2,300	2,348	10,000	1,174
2014-07-18	2,310	2,315	2,280	2,315	11,700	1,157.50
2014-07-17	2,341	2,342	2,323	2,332	10,300	1,166
2014-07-16	2,341	2,343	2,321	2,340	6,500	1,170
2014-07-15	2,405	2,405	2,335	2,341	13,600	1,170.50
2014-07-14	2,320	2,335	2,290	2,320	8,800	1,160
2014-07-11	2,265	2,300	2,265	2,297	9,100	1,148.50
2014-07-10	2,400	2,400	2,290	2,290	19,900	1,145
2014-07-09	2,387	2,394	2,345	2,370	19,000	1,185
2014-07-08	2,460	2,472	2,391	2,391	30,200	1,195.50
2014-07-07	2,319	2,415	2,296	2,415	39,700	1,207.50
2014-07-04	2,271	2,277	2,260	2,273	11,900	1,136.50
2014-07-03	2,259	2,269	2,240	2,260	8,900	1,130
2014-07-02	2,251	2,258	2,231	2,243	10,200	1,121.50
2014-07-01	2,224	2,250	2,215	2,220	11,300	1,110
2014-06-30	2,231	2,267	2,203	2,220	23,400	1,110
2014-06-27	2,269	2,269	2,218	2,234	13,400	1,117
2014-06-26	2,274	2,290	2,222	2,230	38,000	1,115
2014-06-25	2,181	2,214	2,180	2,196	14,200	1,098
2014-06-24	2,220	2,230	2,190	2,203	27,700	1,101.50
2014-06-23	2,295	2,314	2,203	2,231	24,300	1,115.50
2014-06-20	2,295	2,306	2,274	2,280	14,900	1,140
2014-06-19	2,319	2,350	2,295	2,303	20,300	1,151.50
2014-06-18	2,231	2,315	2,231	2,305	25,200	1,152.50
2014-06-17	2,202	2,237	2,152	2,219	40,500	1,109.50
2014-06-16	2,350	2,364	2,199	2,210	67,100	1,105
2014-06-13	2,300	2,372	2,290	2,369	19,100	1,184.50
2014-06-12	2,261	2,307	2,261	2,285	13,500	1,142.50
2014-06-11	2,340	2,340	2,221	2,293	33,500	1,146.50
2014-06-10	2,160	2,399	2,160	2,345	58,900	1,172.50
2014-06-09	2,081	2,160	2,075	2,160	18,600	1,080
2014-06-06	2,049	2,059	2,027	2,050	3,600	1,025
2014-06-05	2,030	2,049	2,006	2,049	8,000	1,024.50
2014-06-04	2,064	2,064	2,002	2,020	10,600	1,010
2014-06-03	2,058	2,080	2,020	2,055	10,100	1,027.50
2014-06-02	2,031	2,058	2,031	2,046	6,600	1,023
2014-05-30	2,058	2,058	2,002	2,019	7,300	1,009.50
2014-05-29	2,000	2,069	1,995	2,034	11,600	1,017
2014-05-28	1,935	2,028	1,923	2,000	20,000	1,000
2014-05-27	1,925	1,925	1,900	1,915	6,400	957.50
2014-05-26	1,860	1,925	1,860	1,923	13,000	961.50
2014-05-23	1,858	1,874	1,848	1,850	11,800	925
2014-05-22	1,875	1,876	1,850	1,861	6,300	930.50
2014-05-21	1,840	1,870	1,834	1,859	9,400	929.50
2014-05-20	1,882	1,885	1,850	1,870	14,800	935
2014-05-19	1,944	1,944	1,882	1,882	22,700	941
2014-05-16	1,930	1,980	1,920	1,948	18,600	974
2014-05-15	1,949	1,952	1,920	1,946	21,900	973
2014-05-14	1,870	1,921	1,870	1,909	12,200	954.50
2014-05-13	1,873	1,887	1,867	1,867	6,100	933.50
2014-05-12	1,885	1,885	1,864	1,871	8,100	935.50
2014-05-09	1,878	1,888	1,867	1,875	7,900	937.50
2014-05-08	1,880	1,881	1,867	1,879	5,400	939.50
2014-05-07	1,890	1,891	1,865	1,877	5,500	938.50
2014-05-02	1,885	1,899	1,865	1,890	9,300	945
2014-05-01	1,910	1,925	1,872	1,900	14,300	950
2014-04-30	1,949	1,949	1,900	1,909	9,600	954.50
2014-04-28	1,902	1,950	1,891	1,950	15,400	975
2014-04-25	1,905	1,911	1,887	1,902	8,700	951
2014-04-24	1,910	1,917	1,904	1,904	9,200	952
2014-04-23	1,920	1,922	1,900	1,911	4,500	955.50
2014-04-22	1,930	1,930	1,900	1,900	9,000	950
2014-04-21	1,946	1,968	1,925	1,930	13,800	965
2014-04-18	1,925	1,940	1,905	1,938	6,300	969
2014-04-17	1,930	1,949	1,917	1,920	5,100	960
2014-04-16	1,956	1,956	1,941	1,945	5,100	972.50
2014-04-15	1,905	1,950	1,905	1,918	6,000	959
2014-04-14	1,900	1,924	1,893	1,895	5,300	947.50
2014-04-11	1,906	1,922	1,900	1,904	8,000	952
2014-04-10	1,953	1,960	1,931	1,935	5,900	967.50
2014-04-09	1,962	1,999	1,925	1,953	8,900	976.50
2014-04-08	2,030	2,030	1,957	1,970	6,900	985
2014-04-07	2,076	2,100	2,031	2,041	6,100	1,020.50
2014-04-04	2,051	2,180	2,050	2,145	12,800	1,072.50
2014-04-03	2,150	2,231	2,040	2,071	33,700	1,035.50
2014-04-02	1,960	2,160	1,960	2,061	26,000	1,030.50
2014-04-01	1,950	2,000	1,943	1,955	12,500	977.50
2014-03-31	1,956	1,970	1,950	1,967	9,500	983.50
2014-03-28	1,915	1,990	1,915	1,964	13,600	982
2014-03-27	1,950	1,955	1,900	1,905	16,000	952.50
2014-03-26	1,999	2,010	1,995	1,995	16,600	997.50
2014-03-25	2,045	2,050	1,999	1,999	29,100	999.50
2014-03-24	2,129	2,139	2,054	2,079	29,100	1,039.50
2014-03-20	2,233	2,233	2,154	2,159	18,400	1,079.50
2014-03-19	2,280	2,280	2,226	2,233	10,900	1,116.50
2014-03-18	2,271	2,290	2,238	2,280	10,100	1,140
2014-03-17	2,325	2,326	2,235	2,250	18,800	1,125
2014-03-14	2,391	2,391	2,329	2,329	16,800	1,164.50
2014-03-13	2,470	2,470	2,380	2,420	26,000	1,210
2014-03-12	2,215	2,649	2,209	2,490	80,600	1,245
2014-03-11	2,250	2,260	2,215	2,215	6,400	1,107.50
2014-03-10	2,246	2,252	2,221	2,230	5,100	1,115
2014-03-07	2,290	2,290	2,242	2,242	5,000	1,121
2014-03-06	2,230	2,269	2,222	2,240	6,200	1,120
2014-03-05	2,248	2,300	2,240	2,280	3,800	1,140
2014-03-04	2,242	2,247	2,170	2,229	6,800	1,114.50
2014-03-03	2,281	2,281	2,249	2,249	6,100	1,124.50
2014-02-28	2,316	2,340	2,315	2,319	4,200	1,159.50
2014-02-27	2,312	2,330	2,310	2,310	3,800	1,155
2014-02-26	2,361	2,361	2,321	2,329	5,000	1,164.50
2014-02-25	2,380	2,420	2,350	2,379	5,300	1,189.50
2014-02-24	2,317	2,380	2,317	2,369	6,500	1,184.50
2014-02-21	2,338	2,342	2,311	2,341	3,100	1,170.50
2014-02-20	2,355	2,355	2,281	2,340	5,800	1,170
2014-02-19	2,337	2,380	2,337	2,360	3,500	1,180
2014-02-18	2,331	2,373	2,331	2,366	6,300	1,183
2014-02-17	2,384	2,397	2,322	2,374	4,000	1,187
2014-02-14	2,450	2,450	2,301	2,334	9,800	1,167
2014-02-13	2,530	2,540	2,350	2,365	21,100	1,182.50
2014-02-12	2,544	2,544	2,457	2,464	22,300	1,232
2014-02-10	2,499	2,501	2,461	2,494	7,900	1,247
2014-02-07	2,490	2,500	2,450	2,461	6,800	1,230.50
2014-02-06	2,240	2,460	2,240	2,401	12,700	1,200.50
2014-02-05	2,370	2,370	2,090	2,290	19,000	1,145
2014-02-04	2,256	2,389	2,201	2,220	30,000	1,110
2014-02-03	2,580	2,600	2,502	2,549	24,600	1,274.50
2014-01-31	2,765	2,790	2,612	2,665	33,900	1,332.50
2014-01-30	2,830	2,830	2,750	2,755	37,700	1,377.50
2014-01-29	2,838	2,868	2,838	2,850	17,800	1,425
2014-01-28	2,838	2,865	2,833	2,837	12,400	1,418.50
2014-01-27	2,885	2,885	2,840	2,855	31,400	1,427.50
2014-01-24	2,970	2,975	2,952	2,960	11,700	1,480
2014-01-23	3,055	3,060	2,991	3,000	17,800	1,500
2014-01-22	3,010	3,125	2,980	3,010	39,800	1,505
2014-01-21	2,983	3,060	2,940	2,980	44,600	1,490
2014-01-20	2,936	2,970	2,890	2,959	18,200	1,479.50
2014-01-17	2,871	2,949	2,871	2,911	20,800	1,455.50
2014-01-16	2,884	2,964	2,876	2,900	36,500	1,450
2014-01-15	2,885	2,900	2,852	2,870	31,300	1,435
2014-01-14	2,921	2,940	2,835	2,870	79,400	1,435
2014-01-10	3,030	3,060	2,972	2,983	45,300	1,491.50
2014-01-09	3,335	3,340	3,000	3,060	150,400	1,530
2014-01-08	2,866	3,325	2,860	3,325	226,400	1,662.50
2014-01-07	2,980	2,980	2,851	2,864	43,700	1,432
2014-01-06	3,025	3,030	2,940	2,950	60,700	1,475

分割・併合履歴： [2014-12-26]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05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

6087 (株)アビスト の時系列データ [2014年度]

6087 (株)アビストの時系列データ [2014年度]