6087 (株)アビスト の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6332,6532,6192,62913,1002,629
2019-12-272,6372,6622,6212,62111,8002,621
2019-12-262,6172,6312,6172,6269,1002,626
2019-12-252,6252,6422,6172,61711,5002,617
2019-12-242,6302,6392,6212,6255,8002,625
2019-12-232,6352,6402,6252,6259,0002,625
2019-12-202,6352,6542,6212,63411,0002,634
2019-12-192,6212,6622,6212,6307,4002,630
2019-12-182,6352,6402,6112,6329,1002,632
2019-12-172,6802,6802,6272,63311,0002,633
2019-12-162,6332,6532,6152,63316,6002,633
2019-12-132,6432,6702,6332,63313,9002,633
2019-12-122,6382,6432,6202,6207,8002,620
2019-12-112,6472,6582,6312,63713,8002,637
2019-12-102,6502,6792,6402,6418,8002,641
2019-12-092,6802,6802,6552,6563,2002,656
2019-12-062,6712,6782,6402,64611,8002,646
2019-12-052,7082,7082,6592,6716,4002,671
2019-12-042,6942,6942,6702,6903,9002,690
2019-12-032,6802,6952,6512,6958,7002,695
2019-12-022,7002,7142,6882,6886,8002,688
2019-11-292,6862,7002,6822,6872,6002,687
2019-11-282,7062,7342,6852,69513,9002,695
2019-11-272,6992,7242,6992,7064,1002,706
2019-11-262,7202,7322,6862,6927,6002,692
2019-11-252,6502,8272,6432,70142,7002,701
2019-11-222,6552,6662,6402,6494,5002,649
2019-11-212,6672,6762,6152,6766,1002,676
2019-11-202,6922,6922,6332,6555,9002,655
2019-11-192,6602,6922,6602,6924,9002,692
2019-11-182,6712,6762,6622,6753,8002,675
2019-11-152,6422,6932,6422,6936,5002,693
2019-11-142,6952,6952,6282,64419,1002,644
2019-11-132,7272,7702,6792,69519,8002,695
2019-11-122,7402,7502,7272,7275,4002,727
2019-11-112,6902,7472,6902,74012,2002,740
2019-11-082,7002,7002,6772,6847,3002,684
2019-11-072,6772,6952,6472,6688,3002,668
2019-11-062,6602,6782,6592,6764,4002,676
2019-11-052,6652,6892,6622,66911,3002,669
2019-11-012,6602,6632,6492,6583,0002,658
2019-10-312,6812,6812,6552,6644,2002,664
2019-10-302,6672,6832,6352,6838,3002,683
2019-10-292,6722,6872,6642,6755,1002,675
2019-10-282,6582,6722,6532,6624,5002,662
2019-10-252,6602,6662,6432,6581,9002,658
2019-10-242,6082,6502,6082,6509,6002,650
2019-10-232,6172,6172,6022,60823,4002,608
2019-10-212,6002,6202,6002,6175,2002,617
2019-10-182,5872,6012,5672,5896,8002,589
2019-10-172,6402,6402,5852,59011,1002,590
2019-10-162,6212,6362,6002,63611,9002,636
2019-10-152,6822,6822,6102,62016,5002,620
2019-10-112,6352,6442,6122,6325,6002,632
2019-10-102,6992,6992,6332,6343,9002,634
2019-10-092,6502,7012,6492,69410,9002,694
2019-10-082,5982,6902,5982,66717,0002,667
2019-10-072,5942,6032,5812,5974,7002,597
2019-10-042,6302,6302,5822,5945,2002,594
2019-10-032,6212,6212,5792,59914,0002,599
2019-10-022,6552,6702,6462,6544,9002,654
2019-10-012,6682,6682,6062,65516,7002,655
2019-09-302,6762,6762,6072,62315,2002,623
2019-09-272,6732,7072,6672,66921,1002,669
2019-09-262,7982,8292,7982,82515,9002,825
2019-09-252,8302,8302,7822,79215,3002,792
2019-09-242,8242,8402,8012,81820,8002,818
2019-09-202,7672,7932,7482,79135,3002,791
2019-09-192,7632,7972,7342,76617,0002,766
2019-09-182,7492,7532,7132,73011,3002,730
2019-09-172,7002,7302,6832,73011,0002,730
2019-09-132,6952,7222,6652,70415,2002,704
2019-09-122,6952,7162,6912,69410,8002,694
2019-09-112,6572,7182,6572,69419,2002,694
2019-09-102,6252,6602,6192,6567,8002,656
2019-09-092,5922,6292,5922,6258,0002,625
2019-09-062,5022,5862,5022,58510,3002,585
2019-09-052,4772,5122,4772,50411,9002,504
2019-09-042,4702,4892,4602,47713,3002,477
2019-09-032,4502,4702,4402,46810,1002,468
2019-09-022,4802,4832,4362,44817,5002,448
2019-08-302,4552,4792,4512,47111,5002,471
2019-08-292,4422,4632,4322,45511,4002,455
2019-08-282,4562,4602,4402,4424,4002,442
2019-08-272,4562,4602,4302,44016,5002,440
2019-08-262,5252,5272,4522,45237,2002,452
2019-08-232,5992,5992,5742,5753,3002,575
2019-08-222,6132,6132,5722,58312,5002,583
2019-08-212,6392,6392,6112,6124,6002,612
2019-08-202,6112,6302,6052,6163,6002,616
2019-08-192,6072,6252,6042,6145,5002,614
2019-08-162,6302,6322,5992,6013,9002,601
2019-08-152,5912,6262,5782,6159,6002,615
2019-08-142,6532,6532,6092,6144,7002,614
2019-08-132,6522,6522,6152,6157,0002,615
2019-08-092,6642,6922,6502,6679,4002,667
2019-08-082,6452,6702,6202,6647,1002,664
2019-08-072,6742,6742,6312,6437,6002,643
2019-08-062,6012,6702,5842,65415,3002,654
2019-08-052,6952,6952,5912,63116,5002,631
2019-08-022,7042,7052,6712,7049,1002,704
2019-08-012,6902,7312,6702,7319,1002,731
2019-07-312,7512,7512,7042,7077,1002,707
2019-07-302,7372,7542,7152,7527,2002,752
2019-07-292,7452,7502,7142,7235,1002,723
2019-07-262,7252,7292,7012,7096,8002,709
2019-07-252,7012,7572,6952,7438,3002,743
2019-07-242,6922,7072,6762,7009,2002,700
2019-07-232,6782,6912,6682,6777,8002,677
2019-07-222,6642,6832,6432,67911,2002,679
2019-07-192,5702,6432,5702,6439,1002,643
2019-07-182,6242,6372,5512,55422,2002,554
2019-07-172,6282,6502,6062,61418,5002,614
2019-07-162,5992,6222,5982,61612,7002,616
2019-07-122,6022,6302,5902,60414,7002,604
2019-07-112,6312,6522,5762,58440,0002,584
2019-07-102,7092,7102,6812,6847,1002,684
2019-07-092,7362,7492,6922,71012,2002,710
2019-07-082,7862,8112,7342,73615,2002,736
2019-07-052,7822,7822,7452,76714,4002,767
2019-07-042,7052,7702,7052,73219,4002,732
2019-07-032,6872,7202,6852,71011,3002,710
2019-07-022,6342,7012,6342,68513,7002,685
2019-07-012,5752,6502,5752,63421,0002,634
2019-06-282,5332,5532,5272,5407,2002,540
2019-06-272,5192,5562,5192,52811,3002,528
2019-06-262,5512,5732,5182,51815,8002,518
2019-06-252,5902,5902,5522,55310,0002,553
2019-06-242,6032,6502,5672,5909,0002,590
2019-06-212,6222,6292,6002,60011,5002,600
2019-06-202,6342,6562,6042,6227,9002,622
2019-06-192,5732,6242,5732,6117,7002,611
2019-06-182,6262,6442,5642,56510,3002,565
2019-06-172,6392,6522,6202,62611,3002,626
2019-06-142,6322,6992,6322,66211,2002,662
2019-06-132,6822,6902,6322,65015,3002,650
2019-06-122,7032,7272,6942,69511,7002,695
2019-06-112,7192,7442,6932,71023,5002,710
2019-06-102,7172,7502,6922,71511,6002,715
2019-06-072,7192,7202,6852,68817,8002,688
2019-06-062,7002,7602,6342,63433,7002,634
2019-06-052,4742,5592,4722,55013,5002,550
2019-06-042,4112,4652,3882,46110,9002,461
2019-06-032,4282,4492,4012,40114,2002,401
2019-05-312,5462,5462,4702,47022,0002,470
2019-05-302,5112,5312,5012,52411,5002,524
2019-05-292,5262,5412,4952,52116,3002,521
2019-05-282,5792,5822,5312,54111,5002,541
2019-05-272,6102,6102,5612,57011,3002,570
2019-05-242,5712,6342,5712,6209,6002,620
2019-05-232,6942,6942,5832,61118,9002,611
2019-05-222,7122,7162,6872,6934,8002,693
2019-05-212,7192,7252,6822,68211,7002,682
2019-05-202,7502,7642,7232,7316,0002,731
2019-05-172,7682,7682,7122,75611,3002,756
2019-05-162,7742,7782,7122,71213,3002,712
2019-05-152,9602,9602,6632,77627,0002,776
2019-05-143,0003,0202,9262,96211,3002,962
2019-05-133,1403,1403,0103,0106,0003,010
2019-05-103,0153,1053,0103,0409,2003,040
2019-05-093,1253,1253,0053,01010,2003,010
2019-05-083,1553,1653,0903,09013,0003,090
2019-05-073,2053,2053,1503,1554,7003,155
2019-04-263,1853,1903,1503,1558,3003,155
2019-04-253,1503,2103,1403,2105,0003,210
2019-04-243,2253,2353,1503,1508,9003,150
2019-04-233,1903,2053,1803,1953,7003,195
2019-04-223,2803,2803,1953,2054,8003,205
2019-04-193,2403,2553,2003,2206,1003,220
2019-04-183,2853,2853,1903,1955,7003,195
2019-04-173,2953,3003,2403,2856,0003,285
2019-04-163,3003,3003,2653,2803,5003,280
2019-04-153,1803,3253,1803,29020,3003,290
2019-04-123,1703,1703,1253,1455,3003,145
2019-04-113,1653,1853,1253,1305,7003,130
2019-04-103,1653,2253,1553,1704,7003,170
2019-04-093,2353,2353,1703,2057,1003,205
2019-04-083,1803,2553,1703,23511,3003,235
2019-04-053,1303,2003,1303,1603,1003,160
2019-04-043,1503,1753,1253,1258,2003,125
2019-04-033,1703,1703,1253,1308,6003,130
2019-04-023,2053,2253,1603,1808,4003,180
2019-04-013,2053,2653,1953,19511,1003,195
2019-03-293,2153,2203,1653,1907,3003,190
2019-03-283,2403,2403,1603,20019,1003,200
2019-03-273,2903,3253,2453,27523,5003,275
2019-03-263,3953,4153,3353,36032,1003,360
2019-03-253,3303,3403,2953,33017,1003,330
2019-03-223,3203,4203,3203,37523,7003,375
2019-03-203,2803,3403,2803,30014,6003,300
2019-03-193,2803,3003,2603,28014,9003,280
2019-03-183,2653,3153,2603,28015,2003,280
2019-03-153,2353,3203,2353,24016,2003,240
2019-03-143,3053,3203,2353,2358,0003,235
2019-03-133,2753,3253,2703,30511,5003,305
2019-03-123,2453,2803,2203,2707,6003,270
2019-03-113,2203,2303,1753,19514,6003,195
2019-03-083,2503,2703,1703,17019,2003,170
2019-03-073,3853,3853,3003,30020,8003,300
2019-03-063,4453,4453,3703,40010,4003,400
2019-03-053,4103,4253,3853,4203,4003,420
2019-03-043,3353,4303,3353,41510,1003,415
2019-03-013,2453,3553,2453,31512,3003,315
2019-02-283,2503,2653,2453,2455,9003,245
2019-02-273,2553,2903,2253,26012,0003,260
2019-02-263,3003,3003,2253,23013,3003,230
2019-02-253,3053,3153,2653,30011,5003,300
2019-02-223,2703,3203,2703,2953,9003,295
2019-02-213,3203,3453,2653,2658,8003,265
2019-02-203,2703,3803,2703,32012,5003,320
2019-02-193,2653,3003,2653,2707,1003,270
2019-02-183,2453,3053,2403,2659,6003,265
2019-02-153,2253,2453,1903,20512,8003,205
2019-02-143,2753,3253,2203,27515,2003,275
2019-02-133,1503,3203,1353,31522,6003,315
2019-02-123,1003,2003,0903,14514,1003,145
2019-02-083,1253,1353,0503,06511,7003,065
2019-02-073,1053,1503,0803,1357,7003,135
2019-02-063,2153,2253,1103,11514,4003,115
2019-02-053,1953,2503,1953,2057,8003,205
2019-02-043,1753,2603,1753,19011,0003,190
2019-02-013,1853,2653,1853,1908,9003,190
2019-01-313,1703,2403,1703,20511,2003,205
2019-01-303,2503,2653,1653,1658,8003,165
2019-01-293,2553,2603,2053,2457,0003,245
2019-01-283,3403,3553,2653,2706,9003,270
2019-01-253,3303,4053,3303,3704,6003,370
2019-01-243,2853,3403,2853,3304,5003,330
2019-01-233,3103,3403,3003,3054,4003,305
2019-01-223,4353,4353,3603,3753,2003,375
2019-01-213,4503,4503,4053,4306,7003,430
2019-01-183,4253,5203,3953,39515,9003,395
2019-01-173,3703,4653,2903,43526,2003,435
2019-01-163,2353,2953,2103,21011,2003,210
2019-01-153,0953,2403,0903,20510,3003,205
2019-01-113,1553,1553,0803,1006,0003,100
2019-01-103,1403,1553,1053,1108,0003,110
2019-01-093,2453,2503,1653,1857,7003,185
2019-01-083,2503,2503,1803,2159,8003,215
2019-01-073,1653,2403,1403,21011,6003,210
2019-01-043,0503,1153,0353,09515,6003,095

分割・併合履歴 : [2014-12-26]1株→2株