6087 (株)アビスト の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,2312,2312,1832,21012,8002,210
2015-12-292,2102,2302,1652,20319,5002,203
2015-12-282,1102,1802,0732,17015,6002,170
2015-12-252,0422,0872,0302,08630,5002,086
2015-12-242,1452,1452,0342,05446,7002,054
2015-12-222,1082,1542,1072,11222,0002,112
2015-12-212,1402,1692,1092,11529,9002,115
2015-12-182,1802,2502,1492,14932,4002,149
2015-12-172,2002,2262,1842,18534,7002,185
2015-12-162,1412,2122,1382,14327,2002,143
2015-12-152,2422,2502,1302,13836,7002,138
2015-12-142,1612,2702,1302,22056,4002,220
2015-12-112,2402,2692,2142,22333,7002,223
2015-12-102,2662,2702,2252,24316,9002,243
2015-12-092,2542,3062,2312,26843,7002,268
2015-12-082,3312,3852,2832,29963,2002,299
2015-12-072,4912,5402,3802,38172,1002,381
2015-12-042,4272,4912,3952,40450,1002,404
2015-12-032,3752,4912,3362,47760,1002,477
2015-12-022,3902,4392,3652,37554,9002,375
2015-12-012,3192,3932,2682,39344,8002,393
2015-11-302,1932,3292,1752,29565,6002,295
2015-11-272,2102,2752,1012,19879,5002,198
2015-11-262,1652,1972,1502,19338,5002,193
2015-11-252,1112,1752,1112,15556,1002,155
2015-11-242,0502,0982,0352,09854,1002,098
2015-11-201,9792,0351,9611,99754,3001,997
2015-11-191,9101,9791,9101,97747,3001,977
2015-11-181,9151,9241,8841,89426,1001,894
2015-11-171,9191,9301,8941,91431,3001,914
2015-11-161,8131,9191,8061,90351,7001,903
2015-11-131,8501,9001,8231,83775,5001,837
2015-11-121,6781,9851,6591,841123,0001,841
2015-11-111,6411,6741,6331,66212,4001,662
2015-11-101,6301,6441,6221,6419,9001,641
2015-11-091,6231,6261,6191,6268,8001,626
2015-11-061,6021,6191,6001,6194,9001,619
2015-11-051,5871,6121,5871,60211,6001,602
2015-11-041,6061,6121,5921,5927,5001,592
2015-11-021,5981,6051,5801,60513,0001,605
2015-10-301,6001,6081,6001,6048,6001,604
2015-10-291,6001,6141,5831,59622,1001,596
2015-10-281,5711,5961,5581,56816,5001,568
2015-10-271,6151,6201,5901,59011,7001,590
2015-10-261,6311,6311,6091,6115,7001,611
2015-10-231,6201,6231,5961,60611,1001,606
2015-10-221,5881,6051,5811,60420,3001,604
2015-10-211,5721,5901,5721,58710,3001,587
2015-10-201,5551,5941,5551,57227,6001,572
2015-10-191,5701,5701,5501,5518,2001,551
2015-10-161,5741,5841,5641,5706,8001,570
2015-10-151,5691,5831,5501,57413,5001,574
2015-10-141,5641,5741,5501,57016,8001,570
2015-10-131,5651,5741,5501,5648,6001,564
2015-10-091,5521,5741,5501,56416,4001,564
2015-10-081,5511,5681,5451,55217,6001,552
2015-10-071,5211,5591,5161,55837,2001,558
2015-10-061,5101,5201,4911,49111,4001,491
2015-10-051,4921,5151,4861,50620,9001,506
2015-10-021,4881,4951,4711,4857,0001,485
2015-10-011,4881,4881,4701,4815,9001,481
2015-09-301,4571,4901,4571,4776,6001,477
2015-09-291,5001,5001,4271,43919,8001,439
2015-09-281,4801,5201,4801,51216,0001,512
2015-09-251,5351,5541,5271,55018,6001,550
2015-09-241,5501,5501,4991,52827,1001,528
2015-09-181,5411,5611,5051,56123,7001,561
2015-09-171,5411,5671,5151,53954,3001,539
2015-09-161,3961,5491,3761,49037,1001,490
2015-09-151,3751,3911,3751,3854,9001,385
2015-09-141,3861,3961,3821,3825,6001,382
2015-09-111,3891,3931,3631,3838,0001,383
2015-09-101,3311,3671,3311,3576,0001,357
2015-09-091,3251,3601,3251,34315,8001,343
2015-09-081,3201,3251,2971,29713,0001,297
2015-09-071,3051,3371,2971,30421,5001,304
2015-09-041,3721,3851,3091,33433,2001,334
2015-09-031,3871,4081,3631,36712,5001,367
2015-09-021,3641,3931,3561,37211,4001,372
2015-09-011,4471,4561,3651,36531,6001,365
2015-08-311,4501,4591,4451,4479,2001,447
2015-08-281,4481,4601,4371,44513,4001,445
2015-08-271,4571,4571,4301,43211,1001,432
2015-08-261,4001,4111,3611,39718,2001,397
2015-08-251,3101,4321,3051,34042,8001,340
2015-08-241,4341,4341,3701,37230,8001,372
2015-08-211,4801,4931,4531,45919,9001,459
2015-08-201,5401,5461,5011,50310,6001,503
2015-08-191,5671,5671,5451,5457,5001,545
2015-08-181,5471,5671,5471,5666,7001,566
2015-08-171,5501,5571,5411,5478,8001,547
2015-08-141,5621,5621,5391,5466,8001,546
2015-08-131,5731,5731,5351,54410,9001,544
2015-08-121,5391,5791,5151,54228,3001,542
2015-08-111,5451,5451,5251,5388,9001,538
2015-08-101,5251,5451,5211,54511,2001,545
2015-08-071,5181,5221,5101,5185,7001,518
2015-08-061,5241,5241,5131,5187,6001,518
2015-08-051,5151,5321,5101,5188,3001,518
2015-08-041,5241,5281,5001,51512,0001,515
2015-08-031,5291,5291,5121,5246,4001,524
2015-07-311,5241,5241,5071,5104,3001,510
2015-07-301,5101,5171,5061,5144,2001,514
2015-07-291,5091,5221,5061,5065,0001,506
2015-07-281,5191,5271,5031,50910,2001,509
2015-07-271,5281,5541,5181,53015,4001,530
2015-07-241,5181,5281,5111,5288,8001,528
2015-07-231,5101,5191,5091,5147,6001,514
2015-07-221,5151,5171,5081,5145,5001,514
2015-07-211,4961,5161,4901,51518,0001,515
2015-07-171,4741,4851,4681,4817,7001,481
2015-07-161,4851,4901,4701,4849,2001,484
2015-07-151,4821,4851,4551,48416,2001,484
2015-07-141,4401,4551,4371,4528,2001,452
2015-07-131,4001,4331,4001,4287,5001,428
2015-07-101,4251,4251,3971,39915,2001,399
2015-07-091,4001,4011,3501,39942,8001,399
2015-07-081,4401,4441,4131,41728,9001,417
2015-07-071,4551,4641,4421,44410,2001,444
2015-07-061,4501,4551,4251,43325,5001,433
2015-07-031,4731,4761,4511,4589,6001,458
2015-07-021,4781,4831,4581,47312,9001,473
2015-07-011,4571,4661,4391,4618,3001,461
2015-06-301,4251,4411,4251,4399,1001,439
2015-06-291,4481,4501,4251,43120,3001,431
2015-06-261,4521,4751,4521,4568,6001,456
2015-06-251,4681,4681,4501,4579,5001,457
2015-06-241,4421,4691,4421,45814,6001,458
2015-06-231,4321,4591,4321,44520,3001,445
2015-06-221,4201,4321,4151,42819,1001,428
2015-06-191,4201,4381,4201,4218,4001,421
2015-06-181,4251,4301,4181,41811,4001,418
2015-06-171,4351,4401,4261,4286,6001,428
2015-06-161,4401,4401,4271,4359,7001,435
2015-06-151,4221,4491,4221,42611,8001,426
2015-06-121,4241,4301,4181,42214,4001,422
2015-06-111,4291,4301,4201,42411,1001,424
2015-06-101,4351,4441,4231,42318,8001,423
2015-06-091,4501,4501,4331,43313,4001,433
2015-06-081,4751,4751,4461,44617,4001,446
2015-06-051,4841,4841,4461,45615,2001,456
2015-06-041,4521,4611,4451,46011,1001,460
2015-06-031,4241,4381,4241,4388,9001,438
2015-06-021,4301,4421,4231,42515,6001,425
2015-06-011,4361,4411,4261,43034,8001,430
2015-05-291,4371,4501,4311,44711,0001,447
2015-05-281,4531,4531,4401,44424,7001,444
2015-05-271,4581,4581,4501,45514,3001,455
2015-05-261,4701,4721,4581,45913,0001,459
2015-05-251,4801,4801,4681,47310,3001,473
2015-05-221,4801,4871,4721,48610,1001,486
2015-05-211,5001,5001,4751,48113,5001,481
2015-05-201,4891,5111,4891,5019,6001,501
2015-05-191,4701,4931,4701,4888,3001,488
2015-05-181,4601,4741,4581,46914,6001,469
2015-05-151,5041,5101,4511,47538,1001,475
2015-05-141,5401,5481,4961,50517,8001,505
2015-05-131,5501,5531,5351,5408,0001,540
2015-05-121,5401,5631,5401,5489,7001,548
2015-05-111,5701,5701,5531,55310,4001,553
2015-05-081,5131,5651,5101,55515,0001,555
2015-05-071,4961,5461,4961,52021,9001,520
2015-05-011,5201,5471,5101,52029,0001,520
2015-04-301,5001,6001,4891,535102,0001,535
2015-04-281,5361,5441,4591,501155,3001,501
2015-04-271,5401,5571,5321,54725,0001,547
2015-04-241,5651,5731,5411,54226,2001,542
2015-04-231,5851,5881,5501,56531,7001,565
2015-04-221,5831,5961,5751,58917,1001,589
2015-04-211,5921,6051,5891,59018,7001,590
2015-04-201,6021,6191,5901,59820,2001,598
2015-04-171,6631,6631,6331,63825,1001,638
2015-04-161,6781,6791,6421,67920,3001,679
2015-04-151,6801,6801,6501,67920,0001,679
2015-04-141,6731,6881,6721,67425,6001,674
2015-04-131,6501,6821,6461,67255,5001,672
2015-04-101,6551,6551,6311,64320,6001,643
2015-04-091,6441,6671,6361,64339,0001,643
2015-04-081,5971,6471,5871,63940,5001,639
2015-04-071,5851,5921,5731,58222,9001,582
2015-04-061,5451,5751,5431,57523,4001,575
2015-04-031,5701,5721,5431,56632,0001,566
2015-04-021,5901,5901,5731,57618,9001,576
2015-04-011,6041,6101,5721,59843,9001,598
2015-03-311,6501,6501,6091,61924,8001,619
2015-03-301,6311,6411,6011,64136,1001,641
2015-03-271,6171,6681,6161,63869,5001,638
2015-03-261,6851,6901,6711,68537,0001,685
2015-03-251,6941,6991,6611,69933,7001,699
2015-03-241,7261,7361,6901,70533,6001,705
2015-03-231,7141,7471,7141,73754,7001,737
2015-03-201,7201,7401,7031,71350,4001,713
2015-03-191,6431,7211,6421,72071,4001,720
2015-03-181,6431,6581,6261,65850,9001,658
2015-03-171,6251,6441,6101,630150,1001,630
2015-03-161,5401,5631,5401,55233,8001,552
2015-03-131,5401,5401,5131,52824,7001,528
2015-03-121,4991,5281,4991,52842,3001,528
2015-03-111,4651,4971,4591,49634,8001,496
2015-03-101,5201,5311,4351,482116,2001,482
2015-03-091,5801,5801,5201,53137,3001,531
2015-03-061,5911,5981,5721,58021,7001,580
2015-03-051,5561,5851,5551,58217,0001,582
2015-03-041,5621,5671,5551,56315,2001,563
2015-03-031,5571,5751,5501,56822,8001,568
2015-03-021,5201,5701,5141,55749,7001,557
2015-02-271,5201,5231,5101,5169,4001,516
2015-02-261,5201,5231,5151,52012,7001,520
2015-02-251,5001,5221,5001,51728,9001,517
2015-02-241,4781,5061,4651,50032,8001,500
2015-02-231,4831,4931,4601,48527,6001,485
2015-02-201,4911,4941,4781,48315,4001,483
2015-02-191,4811,4891,4741,48218,6001,482
2015-02-181,4601,4841,4521,48129,1001,481
2015-02-171,4421,4551,4421,4548,7001,454
2015-02-161,4581,4641,4501,45513,7001,455
2015-02-131,4671,4701,4401,45713,6001,457
2015-02-121,4401,4601,4341,45529,2001,455
2015-02-101,4291,4421,4291,4378,9001,437
2015-02-091,4201,4281,4151,4278,8001,427
2015-02-061,4131,4221,4081,41513,9001,415
2015-02-051,4251,4281,4111,41115,5001,411
2015-02-041,4451,4451,4271,4288,1001,428
2015-02-031,4501,4501,4251,42814,2001,428
2015-02-021,4341,4501,4301,43215,9001,432
2015-01-301,4501,4511,4341,43414,1001,434
2015-01-291,4551,4621,4481,44813,7001,448
2015-01-281,4551,4671,4551,46011,2001,460
2015-01-271,4671,4701,4481,45525,4001,455
2015-01-261,4671,4741,4531,46721,3001,467
2015-01-231,4641,4721,4511,45124,2001,451
2015-01-221,4431,4651,4431,46418,0001,464
2015-01-211,4571,4571,4301,45117,1001,451
2015-01-201,4621,4631,4201,43626,8001,436
2015-01-191,4271,4481,4201,44816,5001,448
2015-01-161,4051,4281,3751,41029,2001,410
2015-01-151,4281,4281,4021,40225,2001,402
2015-01-141,4191,4191,3851,39926,0001,399
2015-01-131,3801,4201,3601,42050,4001,420
2015-01-091,4511,4661,3751,38182,1001,381
2015-01-081,4771,4841,4461,44749,1001,447
2015-01-071,4601,4851,4501,46642,0001,466
2015-01-061,4501,4681,4421,45559,3001,455
2015-01-051,4201,5141,4101,51089,7001,510

分割・併合履歴 : [2014-12-26]1株→2株