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
2016-12-303,5903,6503,5053,59546,2003,595
2016-12-293,4753,5803,3753,55592,4003,555
2016-12-283,1653,2053,1453,1953,8003,195
2016-12-273,1503,2253,1403,17511,1003,175
2016-12-263,0903,2303,0903,13516,3003,135
2016-12-223,1153,1703,1053,12012,2003,120
2016-12-213,2853,2853,1503,17016,7003,170
2016-12-203,1953,2853,1453,28522,0003,285
2016-12-193,0903,1953,0553,19528,8003,195
2016-12-163,2303,3153,1203,14533,3003,145
2016-12-153,4103,4103,2803,28015,3003,280
2016-12-143,4003,4003,3103,34011,9003,340
2016-12-133,3253,4003,2953,39514,6003,395
2016-12-123,2003,3703,1803,34029,7003,340
2016-12-093,2953,3053,1953,24539,7003,245
2016-12-083,5303,5303,2953,33033,9003,330
2016-12-073,5453,6553,4153,56025,7003,560
2016-12-063,5903,6803,5553,59035,8003,590
2016-12-053,2603,6003,2603,60030,6003,600
2016-12-023,4053,4153,2553,31044,4003,310
2016-12-013,4753,9103,3503,475100,1003,475
2016-11-303,2203,4753,2003,45592,1003,455
2016-11-293,0803,1953,0353,13042,1003,130
2016-11-282,9423,0952,9423,08536,9003,085
2016-11-252,9552,9702,9012,94233,0002,942
2016-11-243,0453,0952,9933,02546,4003,025
2016-11-222,8973,0102,8973,00062,4003,000
2016-11-212,6802,8922,6632,88053,1002,880
2016-11-182,6702,6702,6312,6568,4002,656
2016-11-172,6402,6582,6022,63714,4002,637
2016-11-162,6952,6992,6252,64820,5002,648
2016-11-152,6822,7152,6372,65227,2002,652
2016-11-142,5592,6662,5502,65822,2002,658
2016-11-112,6392,6392,5212,54022,7002,540
2016-11-102,6002,6442,5512,57619,6002,576
2016-11-092,6102,6332,4102,47129,8002,471
2016-11-082,6822,6822,6172,6249,4002,624
2016-11-072,5622,6462,5622,6329,3002,632
2016-11-042,5562,5792,5102,56135,0002,561
2016-11-022,6602,6752,6002,60617,4002,606
2016-11-012,7002,7152,6722,7139,5002,713
2016-10-312,6902,7342,6902,70812,8002,708
2016-10-282,7152,7402,6652,74015,7002,740
2016-10-272,6982,7272,6882,7158,2002,715
2016-10-262,7022,7082,6522,69822,3002,698
2016-10-252,8002,8002,7202,73722,1002,737
2016-10-242,6922,7782,6922,73737,5002,737
2016-10-212,6002,6652,5762,66036,7002,660
2016-10-202,4882,5702,4832,55529,7002,555
2016-10-192,4852,4872,4802,4826,1002,482
2016-10-172,4502,4802,4432,46812,0002,468
2016-10-132,4402,4452,4332,4446,1002,444
2016-10-122,4522,4522,4192,4347,2002,434
2016-10-112,4502,4802,4422,4529,7002,452
2016-10-072,4402,4492,4252,4426,8002,442
2016-10-062,4392,4452,4322,4457,1002,445
2016-10-052,4182,4402,4182,4398,8002,439
2016-10-042,4102,4312,4002,4256,4002,425
2016-10-032,4092,4522,4032,41815,8002,418
2016-09-302,3722,3962,3452,3886,1002,388
2016-09-292,3832,3952,3722,3877,8002,387
2016-09-282,3402,3702,3212,36015,7002,360
2016-09-272,3712,3952,3322,39513,5002,395
2016-09-262,3942,4042,3672,3809,1002,380
2016-09-232,4172,4172,3912,39812,7002,398
2016-09-212,3802,4052,3572,40116,5002,401
2016-09-202,3352,3802,3352,37217,4002,372
2016-09-162,2992,3302,2992,3267,4002,326
2016-09-152,3062,3062,2532,3017,2002,301
2016-09-142,3052,3052,2632,2699,0002,269
2016-09-132,3302,3302,2812,2827,3002,282
2016-09-122,2902,3012,2702,2817,9002,281
2016-09-092,3152,3172,3012,30110,5002,301
2016-09-082,3002,3252,2862,3078,3002,307
2016-09-072,2692,2972,2602,2896,7002,289
2016-09-062,2342,2742,2342,2506,6002,250
2016-09-052,2252,2402,2252,2277,8002,227
2016-09-022,2252,2272,2172,2256,1002,225
2016-09-012,2132,2442,2132,2359,0002,235
2016-08-312,2292,2342,2112,2308,9002,230
2016-08-302,2502,2552,2292,2296,2002,229
2016-08-292,2492,2732,2462,2555,9002,255
2016-08-262,2702,2702,2432,2433,7002,243
2016-08-252,2702,2782,2622,2702,5002,270
2016-08-242,2902,2902,2592,2594,6002,259
2016-08-232,2902,2922,2572,2599,1002,259
2016-08-222,2562,2882,2492,2887,8002,288
2016-08-192,2312,2642,2312,2544,7002,254
2016-08-182,2462,2532,2202,23812,3002,238
2016-08-172,2182,2892,2182,27316,3002,273
2016-08-162,3032,3032,2032,21813,9002,218
2016-08-152,3502,3502,2792,29221,4002,292
2016-08-122,1312,2802,1262,28025,1002,280
2016-08-102,1252,1372,1192,1264,7002,126
2016-08-092,1252,1252,1152,1253,4002,125
2016-08-082,1012,1102,0852,1068,7002,106
2016-08-052,1022,1232,0952,0984,2002,098
2016-08-042,1142,1212,0932,1046,5002,104
2016-08-032,1202,1202,0902,1147,5002,114
2016-08-022,1202,1402,1202,1204,9002,120
2016-08-012,1202,1252,1122,1205,8002,120
2016-07-292,0922,1292,0882,1187,3002,118
2016-07-282,1202,1202,0952,1047,0002,104
2016-07-272,1202,1212,0912,0958,0002,095
2016-07-262,1532,1532,1052,1145,8002,114
2016-07-252,1032,1202,1022,1143,3002,114
2016-07-222,1002,1152,0982,1034,5002,103
2016-07-212,1662,1662,1002,1109,9002,110
2016-07-202,1172,1302,0922,1288,0002,128
2016-07-192,1002,1182,0862,1126,7002,112
2016-07-152,1492,1502,0842,09714,5002,097
2016-07-142,1192,1332,1052,13310,7002,133
2016-07-132,1392,1392,1132,11910,7002,119
2016-07-122,1002,1262,1002,1087,0002,108
2016-07-112,0692,0782,0482,0726,8002,072
2016-07-082,0792,0792,0102,02912,5002,029
2016-07-072,0802,0802,0412,0499,2002,049
2016-07-062,0622,0822,0532,08213,0002,082
2016-07-052,0982,1042,0832,0929,8002,092
2016-07-042,1002,1072,0842,1007,4002,100
2016-07-012,0692,0952,0672,08711,0002,087
2016-06-302,0732,0892,0642,0686,1002,068
2016-06-292,0502,0762,0482,06311,7002,063
2016-06-282,0022,0731,9852,0319,5002,031
2016-06-271,9502,0201,9482,01216,2002,012
2016-06-242,1072,1101,9001,95027,0001,950
2016-06-232,0852,0972,0572,07511,6002,075
2016-06-222,1102,1242,0742,09910,4002,099
2016-06-212,0982,1222,0852,1199,0002,119
2016-06-202,0412,0982,0412,09711,4002,097
2016-06-172,0632,0772,0282,0286,5002,028
2016-06-162,1292,1292,0242,06320,3002,063
2016-06-152,0922,1322,0732,10811,8002,108
2016-06-142,1702,1702,1002,11918,7002,119
2016-06-132,2452,2532,1812,18212,1002,182
2016-06-102,2942,3002,2332,25516,1002,255
2016-06-092,2752,2762,2482,26213,2002,262
2016-06-082,2482,2502,1982,25016,7002,250
2016-06-072,2202,2382,1982,22411,8002,224
2016-06-062,1132,2022,1132,18813,4002,188
2016-06-032,1572,1772,1402,1547,9002,154
2016-06-022,2332,2332,1432,1799,9002,179
2016-06-012,2212,2492,2212,23314,4002,233
2016-05-312,2772,2772,1892,2398,2002,239
2016-05-302,1892,2772,1802,27721,4002,277
2016-05-272,1872,2032,1832,18310,6002,183
2016-05-262,2072,2102,1812,1978,6002,197
2016-05-252,1472,2102,1402,20025,1002,200
2016-05-242,1022,1292,0922,1287,2002,128
2016-05-232,1102,1172,0852,09510,5002,095
2016-05-202,0752,1302,0752,11218,7002,112
2016-05-192,0682,0882,0602,08012,6002,080
2016-05-182,1472,1472,0682,0959,8002,095
2016-05-172,1302,1302,0852,1158,5002,115
2016-05-162,1232,1412,0582,06714,5002,067
2016-05-132,2022,2022,1052,14117,9002,141
2016-05-122,2392,2392,1562,20529,3002,205
2016-05-112,1352,2302,1202,22931,8002,229
2016-05-102,0862,1542,0862,15415,0002,154
2016-05-092,0162,0592,0162,0588,3002,058
2016-05-062,0132,0291,9952,01610,6002,016
2016-05-022,0002,0351,9952,02818,9002,028
2016-04-282,0602,0992,0262,05429,8002,054
2016-04-272,0682,0752,0242,04345,0002,043
2016-04-262,1102,1102,0392,06919,4002,069
2016-04-252,1642,1642,1052,11313,7002,113
2016-04-222,1582,1602,1062,14114,5002,141
2016-04-212,1312,1702,1212,15819,3002,158
2016-04-202,1242,1422,1182,1217,7002,121
2016-04-192,1192,1382,1052,11016,8002,110
2016-04-182,1012,1462,1012,10915,9002,109
2016-04-152,1672,2182,1492,18412,6002,184
2016-04-142,1752,2202,1752,21716,1002,217
2016-04-132,1852,1852,1222,1649,1002,164
2016-04-122,1902,1932,1162,13519,7002,135
2016-04-112,2482,2482,1602,17915,4002,179
2016-04-082,1732,2202,1152,21324,3002,213
2016-04-072,1412,1992,1292,19013,9002,190
2016-04-062,0852,1412,0562,13115,7002,131
2016-04-052,1592,1592,0802,10416,0002,104
2016-04-042,1652,2102,1012,13620,7002,136
2016-04-012,2442,2442,1402,16630,9002,166
2016-03-312,3612,3612,2442,26428,2002,264
2016-03-302,3552,3792,3392,36122,4002,361
2016-03-292,4002,4052,3682,38951,6002,389
2016-03-282,4612,4672,4382,44469,5002,444
2016-03-252,4592,4652,4402,46115,2002,461
2016-03-242,4452,4552,3802,45025,4002,450
2016-03-232,4562,4622,4402,44918,0002,449
2016-03-222,4482,4622,4352,46214,7002,462
2016-03-182,4702,4702,4152,4489,7002,448
2016-03-172,4782,4932,4562,46614,3002,466
2016-03-162,4572,4802,4392,47715,6002,477
2016-03-152,4492,4772,4342,45425,6002,454
2016-03-142,3992,4242,3812,42424,8002,424
2016-03-112,3202,3682,3202,36320,4002,363
2016-03-102,3292,3692,3212,33716,6002,337
2016-03-092,3202,3372,3062,32113,5002,321
2016-03-082,3262,3682,2552,36829,8002,368
2016-03-072,2702,3372,2522,32622,5002,326
2016-03-042,2502,2662,2202,26515,9002,265
2016-03-032,2012,2492,1702,24815,3002,248
2016-03-022,2382,2382,2022,2088,7002,208
2016-03-012,1812,2042,1722,19811,5002,198
2016-02-292,2192,2612,1932,19325,3002,193
2016-02-262,1652,1992,1092,18424,5002,184
2016-02-252,0232,1432,0232,11818,8002,118
2016-02-241,9802,0191,9792,00010,3002,000
2016-02-232,0002,0281,9601,99917,3001,999
2016-02-221,9662,0051,9601,98113,1001,981
2016-02-192,0102,0101,9611,97012,3001,970
2016-02-182,0482,0501,9852,00115,2002,001
2016-02-171,9552,0221,9351,94714,7001,947
2016-02-161,9332,0501,9331,96718,5001,967
2016-02-151,9451,9661,8981,92824,4001,928
2016-02-121,8201,9041,8151,83664,4001,836
2016-02-102,1192,1191,9671,97750,2001,977
2016-02-092,1442,1492,0812,09622,0002,096
2016-02-082,1262,1882,1252,18111,4002,181
2016-02-052,1602,2102,1012,17617,4002,176
2016-02-042,2642,2642,1812,19121,4002,191
2016-02-032,3022,3022,2232,26019,1002,260
2016-02-022,3502,3862,3202,33016,7002,330
2016-02-012,2902,3492,2702,34932,1002,349
2016-01-292,2152,2482,1802,24031,0002,240
2016-01-282,2102,2182,1852,20013,9002,200
2016-01-272,2192,2192,1702,20311,4002,203
2016-01-262,1992,2012,1632,17013,6002,170
2016-01-252,1992,2162,1422,20933,0002,209
2016-01-222,0502,1032,0012,09932,6002,099
2016-01-211,9902,0681,9641,96441,3001,964
2016-01-202,1092,1091,9801,98926,7001,989
2016-01-192,0802,1102,0412,0649,6002,064
2016-01-181,9982,0981,9902,09827,4002,098
2016-01-152,2222,2222,0562,05924,1002,059
2016-01-142,1302,1502,0562,13534,8002,135
2016-01-132,0302,1342,0302,13416,9002,134
2016-01-122,0772,1001,9952,00629,2002,006
2016-01-082,1002,1262,0472,07720,7002,077
2016-01-072,1492,1582,1032,11218,8002,112
2016-01-062,2252,2252,1572,16116,4002,161
2016-01-052,2232,2292,1552,18827,9002,188
2016-01-042,2102,2502,1882,22334,9002,223

分割・併合履歴 : [2014-12-26]1株→2株