6087 (株)アビストの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,590	3,650	3,505	3,595	46,200	3,595
2016-12-29	3,475	3,580	3,375	3,555	92,400	3,555
2016-12-28	3,165	3,205	3,145	3,195	3,800	3,195
2016-12-27	3,150	3,225	3,140	3,175	11,100	3,175
2016-12-26	3,090	3,230	3,090	3,135	16,300	3,135
2016-12-22	3,115	3,170	3,105	3,120	12,200	3,120
2016-12-21	3,285	3,285	3,150	3,170	16,700	3,170
2016-12-20	3,195	3,285	3,145	3,285	22,000	3,285
2016-12-19	3,090	3,195	3,055	3,195	28,800	3,195
2016-12-16	3,230	3,315	3,120	3,145	33,300	3,145
2016-12-15	3,410	3,410	3,280	3,280	15,300	3,280
2016-12-14	3,400	3,400	3,310	3,340	11,900	3,340
2016-12-13	3,325	3,400	3,295	3,395	14,600	3,395
2016-12-12	3,200	3,370	3,180	3,340	29,700	3,340
2016-12-09	3,295	3,305	3,195	3,245	39,700	3,245
2016-12-08	3,530	3,530	3,295	3,330	33,900	3,330
2016-12-07	3,545	3,655	3,415	3,560	25,700	3,560
2016-12-06	3,590	3,680	3,555	3,590	35,800	3,590
2016-12-05	3,260	3,600	3,260	3,600	30,600	3,600
2016-12-02	3,405	3,415	3,255	3,310	44,400	3,310
2016-12-01	3,475	3,910	3,350	3,475	100,100	3,475
2016-11-30	3,220	3,475	3,200	3,455	92,100	3,455
2016-11-29	3,080	3,195	3,035	3,130	42,100	3,130
2016-11-28	2,942	3,095	2,942	3,085	36,900	3,085
2016-11-25	2,955	2,970	2,901	2,942	33,000	2,942
2016-11-24	3,045	3,095	2,993	3,025	46,400	3,025
2016-11-22	2,897	3,010	2,897	3,000	62,400	3,000
2016-11-21	2,680	2,892	2,663	2,880	53,100	2,880
2016-11-18	2,670	2,670	2,631	2,656	8,400	2,656
2016-11-17	2,640	2,658	2,602	2,637	14,400	2,637
2016-11-16	2,695	2,699	2,625	2,648	20,500	2,648
2016-11-15	2,682	2,715	2,637	2,652	27,200	2,652
2016-11-14	2,559	2,666	2,550	2,658	22,200	2,658
2016-11-11	2,639	2,639	2,521	2,540	22,700	2,540
2016-11-10	2,600	2,644	2,551	2,576	19,600	2,576
2016-11-09	2,610	2,633	2,410	2,471	29,800	2,471
2016-11-08	2,682	2,682	2,617	2,624	9,400	2,624
2016-11-07	2,562	2,646	2,562	2,632	9,300	2,632
2016-11-04	2,556	2,579	2,510	2,561	35,000	2,561
2016-11-02	2,660	2,675	2,600	2,606	17,400	2,606
2016-11-01	2,700	2,715	2,672	2,713	9,500	2,713
2016-10-31	2,690	2,734	2,690	2,708	12,800	2,708
2016-10-28	2,715	2,740	2,665	2,740	15,700	2,740
2016-10-27	2,698	2,727	2,688	2,715	8,200	2,715
2016-10-26	2,702	2,708	2,652	2,698	22,300	2,698
2016-10-25	2,800	2,800	2,720	2,737	22,100	2,737
2016-10-24	2,692	2,778	2,692	2,737	37,500	2,737
2016-10-21	2,600	2,665	2,576	2,660	36,700	2,660
2016-10-20	2,488	2,570	2,483	2,555	29,700	2,555
2016-10-19	2,485	2,487	2,480	2,482	6,100	2,482
2016-10-17	2,450	2,480	2,443	2,468	12,000	2,468
2016-10-13	2,440	2,445	2,433	2,444	6,100	2,444
2016-10-12	2,452	2,452	2,419	2,434	7,200	2,434
2016-10-11	2,450	2,480	2,442	2,452	9,700	2,452
2016-10-07	2,440	2,449	2,425	2,442	6,800	2,442
2016-10-06	2,439	2,445	2,432	2,445	7,100	2,445
2016-10-05	2,418	2,440	2,418	2,439	8,800	2,439
2016-10-04	2,410	2,431	2,400	2,425	6,400	2,425
2016-10-03	2,409	2,452	2,403	2,418	15,800	2,418
2016-09-30	2,372	2,396	2,345	2,388	6,100	2,388
2016-09-29	2,383	2,395	2,372	2,387	7,800	2,387
2016-09-28	2,340	2,370	2,321	2,360	15,700	2,360
2016-09-27	2,371	2,395	2,332	2,395	13,500	2,395
2016-09-26	2,394	2,404	2,367	2,380	9,100	2,380
2016-09-23	2,417	2,417	2,391	2,398	12,700	2,398
2016-09-21	2,380	2,405	2,357	2,401	16,500	2,401
2016-09-20	2,335	2,380	2,335	2,372	17,400	2,372
2016-09-16	2,299	2,330	2,299	2,326	7,400	2,326
2016-09-15	2,306	2,306	2,253	2,301	7,200	2,301
2016-09-14	2,305	2,305	2,263	2,269	9,000	2,269
2016-09-13	2,330	2,330	2,281	2,282	7,300	2,282
2016-09-12	2,290	2,301	2,270	2,281	7,900	2,281
2016-09-09	2,315	2,317	2,301	2,301	10,500	2,301
2016-09-08	2,300	2,325	2,286	2,307	8,300	2,307
2016-09-07	2,269	2,297	2,260	2,289	6,700	2,289
2016-09-06	2,234	2,274	2,234	2,250	6,600	2,250
2016-09-05	2,225	2,240	2,225	2,227	7,800	2,227
2016-09-02	2,225	2,227	2,217	2,225	6,100	2,225
2016-09-01	2,213	2,244	2,213	2,235	9,000	2,235
2016-08-31	2,229	2,234	2,211	2,230	8,900	2,230
2016-08-30	2,250	2,255	2,229	2,229	6,200	2,229
2016-08-29	2,249	2,273	2,246	2,255	5,900	2,255
2016-08-26	2,270	2,270	2,243	2,243	3,700	2,243
2016-08-25	2,270	2,278	2,262	2,270	2,500	2,270
2016-08-24	2,290	2,290	2,259	2,259	4,600	2,259
2016-08-23	2,290	2,292	2,257	2,259	9,100	2,259
2016-08-22	2,256	2,288	2,249	2,288	7,800	2,288
2016-08-19	2,231	2,264	2,231	2,254	4,700	2,254
2016-08-18	2,246	2,253	2,220	2,238	12,300	2,238
2016-08-17	2,218	2,289	2,218	2,273	16,300	2,273
2016-08-16	2,303	2,303	2,203	2,218	13,900	2,218
2016-08-15	2,350	2,350	2,279	2,292	21,400	2,292
2016-08-12	2,131	2,280	2,126	2,280	25,100	2,280
2016-08-10	2,125	2,137	2,119	2,126	4,700	2,126
2016-08-09	2,125	2,125	2,115	2,125	3,400	2,125
2016-08-08	2,101	2,110	2,085	2,106	8,700	2,106
2016-08-05	2,102	2,123	2,095	2,098	4,200	2,098
2016-08-04	2,114	2,121	2,093	2,104	6,500	2,104
2016-08-03	2,120	2,120	2,090	2,114	7,500	2,114
2016-08-02	2,120	2,140	2,120	2,120	4,900	2,120
2016-08-01	2,120	2,125	2,112	2,120	5,800	2,120
2016-07-29	2,092	2,129	2,088	2,118	7,300	2,118
2016-07-28	2,120	2,120	2,095	2,104	7,000	2,104
2016-07-27	2,120	2,121	2,091	2,095	8,000	2,095
2016-07-26	2,153	2,153	2,105	2,114	5,800	2,114
2016-07-25	2,103	2,120	2,102	2,114	3,300	2,114
2016-07-22	2,100	2,115	2,098	2,103	4,500	2,103
2016-07-21	2,166	2,166	2,100	2,110	9,900	2,110
2016-07-20	2,117	2,130	2,092	2,128	8,000	2,128
2016-07-19	2,100	2,118	2,086	2,112	6,700	2,112
2016-07-15	2,149	2,150	2,084	2,097	14,500	2,097
2016-07-14	2,119	2,133	2,105	2,133	10,700	2,133
2016-07-13	2,139	2,139	2,113	2,119	10,700	2,119
2016-07-12	2,100	2,126	2,100	2,108	7,000	2,108
2016-07-11	2,069	2,078	2,048	2,072	6,800	2,072
2016-07-08	2,079	2,079	2,010	2,029	12,500	2,029
2016-07-07	2,080	2,080	2,041	2,049	9,200	2,049
2016-07-06	2,062	2,082	2,053	2,082	13,000	2,082
2016-07-05	2,098	2,104	2,083	2,092	9,800	2,092
2016-07-04	2,100	2,107	2,084	2,100	7,400	2,100
2016-07-01	2,069	2,095	2,067	2,087	11,000	2,087
2016-06-30	2,073	2,089	2,064	2,068	6,100	2,068
2016-06-29	2,050	2,076	2,048	2,063	11,700	2,063
2016-06-28	2,002	2,073	1,985	2,031	9,500	2,031
2016-06-27	1,950	2,020	1,948	2,012	16,200	2,012
2016-06-24	2,107	2,110	1,900	1,950	27,000	1,950
2016-06-23	2,085	2,097	2,057	2,075	11,600	2,075
2016-06-22	2,110	2,124	2,074	2,099	10,400	2,099
2016-06-21	2,098	2,122	2,085	2,119	9,000	2,119
2016-06-20	2,041	2,098	2,041	2,097	11,400	2,097
2016-06-17	2,063	2,077	2,028	2,028	6,500	2,028
2016-06-16	2,129	2,129	2,024	2,063	20,300	2,063
2016-06-15	2,092	2,132	2,073	2,108	11,800	2,108
2016-06-14	2,170	2,170	2,100	2,119	18,700	2,119
2016-06-13	2,245	2,253	2,181	2,182	12,100	2,182
2016-06-10	2,294	2,300	2,233	2,255	16,100	2,255
2016-06-09	2,275	2,276	2,248	2,262	13,200	2,262
2016-06-08	2,248	2,250	2,198	2,250	16,700	2,250
2016-06-07	2,220	2,238	2,198	2,224	11,800	2,224
2016-06-06	2,113	2,202	2,113	2,188	13,400	2,188
2016-06-03	2,157	2,177	2,140	2,154	7,900	2,154
2016-06-02	2,233	2,233	2,143	2,179	9,900	2,179
2016-06-01	2,221	2,249	2,221	2,233	14,400	2,233
2016-05-31	2,277	2,277	2,189	2,239	8,200	2,239
2016-05-30	2,189	2,277	2,180	2,277	21,400	2,277
2016-05-27	2,187	2,203	2,183	2,183	10,600	2,183
2016-05-26	2,207	2,210	2,181	2,197	8,600	2,197
2016-05-25	2,147	2,210	2,140	2,200	25,100	2,200
2016-05-24	2,102	2,129	2,092	2,128	7,200	2,128
2016-05-23	2,110	2,117	2,085	2,095	10,500	2,095
2016-05-20	2,075	2,130	2,075	2,112	18,700	2,112
2016-05-19	2,068	2,088	2,060	2,080	12,600	2,080
2016-05-18	2,147	2,147	2,068	2,095	9,800	2,095
2016-05-17	2,130	2,130	2,085	2,115	8,500	2,115
2016-05-16	2,123	2,141	2,058	2,067	14,500	2,067
2016-05-13	2,202	2,202	2,105	2,141	17,900	2,141
2016-05-12	2,239	2,239	2,156	2,205	29,300	2,205
2016-05-11	2,135	2,230	2,120	2,229	31,800	2,229
2016-05-10	2,086	2,154	2,086	2,154	15,000	2,154
2016-05-09	2,016	2,059	2,016	2,058	8,300	2,058
2016-05-06	2,013	2,029	1,995	2,016	10,600	2,016
2016-05-02	2,000	2,035	1,995	2,028	18,900	2,028
2016-04-28	2,060	2,099	2,026	2,054	29,800	2,054
2016-04-27	2,068	2,075	2,024	2,043	45,000	2,043
2016-04-26	2,110	2,110	2,039	2,069	19,400	2,069
2016-04-25	2,164	2,164	2,105	2,113	13,700	2,113
2016-04-22	2,158	2,160	2,106	2,141	14,500	2,141
2016-04-21	2,131	2,170	2,121	2,158	19,300	2,158
2016-04-20	2,124	2,142	2,118	2,121	7,700	2,121
2016-04-19	2,119	2,138	2,105	2,110	16,800	2,110
2016-04-18	2,101	2,146	2,101	2,109	15,900	2,109
2016-04-15	2,167	2,218	2,149	2,184	12,600	2,184
2016-04-14	2,175	2,220	2,175	2,217	16,100	2,217
2016-04-13	2,185	2,185	2,122	2,164	9,100	2,164
2016-04-12	2,190	2,193	2,116	2,135	19,700	2,135
2016-04-11	2,248	2,248	2,160	2,179	15,400	2,179
2016-04-08	2,173	2,220	2,115	2,213	24,300	2,213
2016-04-07	2,141	2,199	2,129	2,190	13,900	2,190
2016-04-06	2,085	2,141	2,056	2,131	15,700	2,131
2016-04-05	2,159	2,159	2,080	2,104	16,000	2,104
2016-04-04	2,165	2,210	2,101	2,136	20,700	2,136
2016-04-01	2,244	2,244	2,140	2,166	30,900	2,166
2016-03-31	2,361	2,361	2,244	2,264	28,200	2,264
2016-03-30	2,355	2,379	2,339	2,361	22,400	2,361
2016-03-29	2,400	2,405	2,368	2,389	51,600	2,389
2016-03-28	2,461	2,467	2,438	2,444	69,500	2,444
2016-03-25	2,459	2,465	2,440	2,461	15,200	2,461
2016-03-24	2,445	2,455	2,380	2,450	25,400	2,450
2016-03-23	2,456	2,462	2,440	2,449	18,000	2,449
2016-03-22	2,448	2,462	2,435	2,462	14,700	2,462
2016-03-18	2,470	2,470	2,415	2,448	9,700	2,448
2016-03-17	2,478	2,493	2,456	2,466	14,300	2,466
2016-03-16	2,457	2,480	2,439	2,477	15,600	2,477
2016-03-15	2,449	2,477	2,434	2,454	25,600	2,454
2016-03-14	2,399	2,424	2,381	2,424	24,800	2,424
2016-03-11	2,320	2,368	2,320	2,363	20,400	2,363
2016-03-10	2,329	2,369	2,321	2,337	16,600	2,337
2016-03-09	2,320	2,337	2,306	2,321	13,500	2,321
2016-03-08	2,326	2,368	2,255	2,368	29,800	2,368
2016-03-07	2,270	2,337	2,252	2,326	22,500	2,326
2016-03-04	2,250	2,266	2,220	2,265	15,900	2,265
2016-03-03	2,201	2,249	2,170	2,248	15,300	2,248
2016-03-02	2,238	2,238	2,202	2,208	8,700	2,208
2016-03-01	2,181	2,204	2,172	2,198	11,500	2,198
2016-02-29	2,219	2,261	2,193	2,193	25,300	2,193
2016-02-26	2,165	2,199	2,109	2,184	24,500	2,184
2016-02-25	2,023	2,143	2,023	2,118	18,800	2,118
2016-02-24	1,980	2,019	1,979	2,000	10,300	2,000
2016-02-23	2,000	2,028	1,960	1,999	17,300	1,999
2016-02-22	1,966	2,005	1,960	1,981	13,100	1,981
2016-02-19	2,010	2,010	1,961	1,970	12,300	1,970
2016-02-18	2,048	2,050	1,985	2,001	15,200	2,001
2016-02-17	1,955	2,022	1,935	1,947	14,700	1,947
2016-02-16	1,933	2,050	1,933	1,967	18,500	1,967
2016-02-15	1,945	1,966	1,898	1,928	24,400	1,928
2016-02-12	1,820	1,904	1,815	1,836	64,400	1,836
2016-02-10	2,119	2,119	1,967	1,977	50,200	1,977
2016-02-09	2,144	2,149	2,081	2,096	22,000	2,096
2016-02-08	2,126	2,188	2,125	2,181	11,400	2,181
2016-02-05	2,160	2,210	2,101	2,176	17,400	2,176
2016-02-04	2,264	2,264	2,181	2,191	21,400	2,191
2016-02-03	2,302	2,302	2,223	2,260	19,100	2,260
2016-02-02	2,350	2,386	2,320	2,330	16,700	2,330
2016-02-01	2,290	2,349	2,270	2,349	32,100	2,349
2016-01-29	2,215	2,248	2,180	2,240	31,000	2,240
2016-01-28	2,210	2,218	2,185	2,200	13,900	2,200
2016-01-27	2,219	2,219	2,170	2,203	11,400	2,203
2016-01-26	2,199	2,201	2,163	2,170	13,600	2,170
2016-01-25	2,199	2,216	2,142	2,209	33,000	2,209
2016-01-22	2,050	2,103	2,001	2,099	32,600	2,099
2016-01-21	1,990	2,068	1,964	1,964	41,300	1,964
2016-01-20	2,109	2,109	1,980	1,989	26,700	1,989
2016-01-19	2,080	2,110	2,041	2,064	9,600	2,064
2016-01-18	1,998	2,098	1,990	2,098	27,400	2,098
2016-01-15	2,222	2,222	2,056	2,059	24,100	2,059
2016-01-14	2,130	2,150	2,056	2,135	34,800	2,135
2016-01-13	2,030	2,134	2,030	2,134	16,900	2,134
2016-01-12	2,077	2,100	1,995	2,006	29,200	2,006
2016-01-08	2,100	2,126	2,047	2,077	20,700	2,077
2016-01-07	2,149	2,158	2,103	2,112	18,800	2,112
2016-01-06	2,225	2,225	2,157	2,161	16,400	2,161
2016-01-05	2,223	2,229	2,155	2,188	27,900	2,188
2016-01-04	2,210	2,250	2,188	2,223	34,900	2,223

分割・併合履歴： [2014-12-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

6087 (株)アビスト の時系列データ [2016年度]

6087 (株)アビストの時系列データ [2016年度]