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
2019-12-30	2,633	2,653	2,619	2,629	13,100	2,629
2019-12-27	2,637	2,662	2,621	2,621	11,800	2,621
2019-12-26	2,617	2,631	2,617	2,626	9,100	2,626
2019-12-25	2,625	2,642	2,617	2,617	11,500	2,617
2019-12-24	2,630	2,639	2,621	2,625	5,800	2,625
2019-12-23	2,635	2,640	2,625	2,625	9,000	2,625
2019-12-20	2,635	2,654	2,621	2,634	11,000	2,634
2019-12-19	2,621	2,662	2,621	2,630	7,400	2,630
2019-12-18	2,635	2,640	2,611	2,632	9,100	2,632
2019-12-17	2,680	2,680	2,627	2,633	11,000	2,633
2019-12-16	2,633	2,653	2,615	2,633	16,600	2,633
2019-12-13	2,643	2,670	2,633	2,633	13,900	2,633
2019-12-12	2,638	2,643	2,620	2,620	7,800	2,620
2019-12-11	2,647	2,658	2,631	2,637	13,800	2,637
2019-12-10	2,650	2,679	2,640	2,641	8,800	2,641
2019-12-09	2,680	2,680	2,655	2,656	3,200	2,656
2019-12-06	2,671	2,678	2,640	2,646	11,800	2,646
2019-12-05	2,708	2,708	2,659	2,671	6,400	2,671
2019-12-04	2,694	2,694	2,670	2,690	3,900	2,690
2019-12-03	2,680	2,695	2,651	2,695	8,700	2,695
2019-12-02	2,700	2,714	2,688	2,688	6,800	2,688
2019-11-29	2,686	2,700	2,682	2,687	2,600	2,687
2019-11-28	2,706	2,734	2,685	2,695	13,900	2,695
2019-11-27	2,699	2,724	2,699	2,706	4,100	2,706
2019-11-26	2,720	2,732	2,686	2,692	7,600	2,692
2019-11-25	2,650	2,827	2,643	2,701	42,700	2,701
2019-11-22	2,655	2,666	2,640	2,649	4,500	2,649
2019-11-21	2,667	2,676	2,615	2,676	6,100	2,676
2019-11-20	2,692	2,692	2,633	2,655	5,900	2,655
2019-11-19	2,660	2,692	2,660	2,692	4,900	2,692
2019-11-18	2,671	2,676	2,662	2,675	3,800	2,675
2019-11-15	2,642	2,693	2,642	2,693	6,500	2,693
2019-11-14	2,695	2,695	2,628	2,644	19,100	2,644
2019-11-13	2,727	2,770	2,679	2,695	19,800	2,695
2019-11-12	2,740	2,750	2,727	2,727	5,400	2,727
2019-11-11	2,690	2,747	2,690	2,740	12,200	2,740
2019-11-08	2,700	2,700	2,677	2,684	7,300	2,684
2019-11-07	2,677	2,695	2,647	2,668	8,300	2,668
2019-11-06	2,660	2,678	2,659	2,676	4,400	2,676
2019-11-05	2,665	2,689	2,662	2,669	11,300	2,669
2019-11-01	2,660	2,663	2,649	2,658	3,000	2,658
2019-10-31	2,681	2,681	2,655	2,664	4,200	2,664
2019-10-30	2,667	2,683	2,635	2,683	8,300	2,683
2019-10-29	2,672	2,687	2,664	2,675	5,100	2,675
2019-10-28	2,658	2,672	2,653	2,662	4,500	2,662
2019-10-25	2,660	2,666	2,643	2,658	1,900	2,658
2019-10-24	2,608	2,650	2,608	2,650	9,600	2,650
2019-10-23	2,617	2,617	2,602	2,608	23,400	2,608
2019-10-21	2,600	2,620	2,600	2,617	5,200	2,617
2019-10-18	2,587	2,601	2,567	2,589	6,800	2,589
2019-10-17	2,640	2,640	2,585	2,590	11,100	2,590
2019-10-16	2,621	2,636	2,600	2,636	11,900	2,636
2019-10-15	2,682	2,682	2,610	2,620	16,500	2,620
2019-10-11	2,635	2,644	2,612	2,632	5,600	2,632
2019-10-10	2,699	2,699	2,633	2,634	3,900	2,634
2019-10-09	2,650	2,701	2,649	2,694	10,900	2,694
2019-10-08	2,598	2,690	2,598	2,667	17,000	2,667
2019-10-07	2,594	2,603	2,581	2,597	4,700	2,597
2019-10-04	2,630	2,630	2,582	2,594	5,200	2,594
2019-10-03	2,621	2,621	2,579	2,599	14,000	2,599
2019-10-02	2,655	2,670	2,646	2,654	4,900	2,654
2019-10-01	2,668	2,668	2,606	2,655	16,700	2,655
2019-09-30	2,676	2,676	2,607	2,623	15,200	2,623
2019-09-27	2,673	2,707	2,667	2,669	21,100	2,669
2019-09-26	2,798	2,829	2,798	2,825	15,900	2,825
2019-09-25	2,830	2,830	2,782	2,792	15,300	2,792
2019-09-24	2,824	2,840	2,801	2,818	20,800	2,818
2019-09-20	2,767	2,793	2,748	2,791	35,300	2,791
2019-09-19	2,763	2,797	2,734	2,766	17,000	2,766
2019-09-18	2,749	2,753	2,713	2,730	11,300	2,730
2019-09-17	2,700	2,730	2,683	2,730	11,000	2,730
2019-09-13	2,695	2,722	2,665	2,704	15,200	2,704
2019-09-12	2,695	2,716	2,691	2,694	10,800	2,694
2019-09-11	2,657	2,718	2,657	2,694	19,200	2,694
2019-09-10	2,625	2,660	2,619	2,656	7,800	2,656
2019-09-09	2,592	2,629	2,592	2,625	8,000	2,625
2019-09-06	2,502	2,586	2,502	2,585	10,300	2,585
2019-09-05	2,477	2,512	2,477	2,504	11,900	2,504
2019-09-04	2,470	2,489	2,460	2,477	13,300	2,477
2019-09-03	2,450	2,470	2,440	2,468	10,100	2,468
2019-09-02	2,480	2,483	2,436	2,448	17,500	2,448
2019-08-30	2,455	2,479	2,451	2,471	11,500	2,471
2019-08-29	2,442	2,463	2,432	2,455	11,400	2,455
2019-08-28	2,456	2,460	2,440	2,442	4,400	2,442
2019-08-27	2,456	2,460	2,430	2,440	16,500	2,440
2019-08-26	2,525	2,527	2,452	2,452	37,200	2,452
2019-08-23	2,599	2,599	2,574	2,575	3,300	2,575
2019-08-22	2,613	2,613	2,572	2,583	12,500	2,583
2019-08-21	2,639	2,639	2,611	2,612	4,600	2,612
2019-08-20	2,611	2,630	2,605	2,616	3,600	2,616
2019-08-19	2,607	2,625	2,604	2,614	5,500	2,614
2019-08-16	2,630	2,632	2,599	2,601	3,900	2,601
2019-08-15	2,591	2,626	2,578	2,615	9,600	2,615
2019-08-14	2,653	2,653	2,609	2,614	4,700	2,614
2019-08-13	2,652	2,652	2,615	2,615	7,000	2,615
2019-08-09	2,664	2,692	2,650	2,667	9,400	2,667
2019-08-08	2,645	2,670	2,620	2,664	7,100	2,664
2019-08-07	2,674	2,674	2,631	2,643	7,600	2,643
2019-08-06	2,601	2,670	2,584	2,654	15,300	2,654
2019-08-05	2,695	2,695	2,591	2,631	16,500	2,631
2019-08-02	2,704	2,705	2,671	2,704	9,100	2,704
2019-08-01	2,690	2,731	2,670	2,731	9,100	2,731
2019-07-31	2,751	2,751	2,704	2,707	7,100	2,707
2019-07-30	2,737	2,754	2,715	2,752	7,200	2,752
2019-07-29	2,745	2,750	2,714	2,723	5,100	2,723
2019-07-26	2,725	2,729	2,701	2,709	6,800	2,709
2019-07-25	2,701	2,757	2,695	2,743	8,300	2,743
2019-07-24	2,692	2,707	2,676	2,700	9,200	2,700
2019-07-23	2,678	2,691	2,668	2,677	7,800	2,677
2019-07-22	2,664	2,683	2,643	2,679	11,200	2,679
2019-07-19	2,570	2,643	2,570	2,643	9,100	2,643
2019-07-18	2,624	2,637	2,551	2,554	22,200	2,554
2019-07-17	2,628	2,650	2,606	2,614	18,500	2,614
2019-07-16	2,599	2,622	2,598	2,616	12,700	2,616
2019-07-12	2,602	2,630	2,590	2,604	14,700	2,604
2019-07-11	2,631	2,652	2,576	2,584	40,000	2,584
2019-07-10	2,709	2,710	2,681	2,684	7,100	2,684
2019-07-09	2,736	2,749	2,692	2,710	12,200	2,710
2019-07-08	2,786	2,811	2,734	2,736	15,200	2,736
2019-07-05	2,782	2,782	2,745	2,767	14,400	2,767
2019-07-04	2,705	2,770	2,705	2,732	19,400	2,732
2019-07-03	2,687	2,720	2,685	2,710	11,300	2,710
2019-07-02	2,634	2,701	2,634	2,685	13,700	2,685
2019-07-01	2,575	2,650	2,575	2,634	21,000	2,634
2019-06-28	2,533	2,553	2,527	2,540	7,200	2,540
2019-06-27	2,519	2,556	2,519	2,528	11,300	2,528
2019-06-26	2,551	2,573	2,518	2,518	15,800	2,518
2019-06-25	2,590	2,590	2,552	2,553	10,000	2,553
2019-06-24	2,603	2,650	2,567	2,590	9,000	2,590
2019-06-21	2,622	2,629	2,600	2,600	11,500	2,600
2019-06-20	2,634	2,656	2,604	2,622	7,900	2,622
2019-06-19	2,573	2,624	2,573	2,611	7,700	2,611
2019-06-18	2,626	2,644	2,564	2,565	10,300	2,565
2019-06-17	2,639	2,652	2,620	2,626	11,300	2,626
2019-06-14	2,632	2,699	2,632	2,662	11,200	2,662
2019-06-13	2,682	2,690	2,632	2,650	15,300	2,650
2019-06-12	2,703	2,727	2,694	2,695	11,700	2,695
2019-06-11	2,719	2,744	2,693	2,710	23,500	2,710
2019-06-10	2,717	2,750	2,692	2,715	11,600	2,715
2019-06-07	2,719	2,720	2,685	2,688	17,800	2,688
2019-06-06	2,700	2,760	2,634	2,634	33,700	2,634
2019-06-05	2,474	2,559	2,472	2,550	13,500	2,550
2019-06-04	2,411	2,465	2,388	2,461	10,900	2,461
2019-06-03	2,428	2,449	2,401	2,401	14,200	2,401
2019-05-31	2,546	2,546	2,470	2,470	22,000	2,470
2019-05-30	2,511	2,531	2,501	2,524	11,500	2,524
2019-05-29	2,526	2,541	2,495	2,521	16,300	2,521
2019-05-28	2,579	2,582	2,531	2,541	11,500	2,541
2019-05-27	2,610	2,610	2,561	2,570	11,300	2,570
2019-05-24	2,571	2,634	2,571	2,620	9,600	2,620
2019-05-23	2,694	2,694	2,583	2,611	18,900	2,611
2019-05-22	2,712	2,716	2,687	2,693	4,800	2,693
2019-05-21	2,719	2,725	2,682	2,682	11,700	2,682
2019-05-20	2,750	2,764	2,723	2,731	6,000	2,731
2019-05-17	2,768	2,768	2,712	2,756	11,300	2,756
2019-05-16	2,774	2,778	2,712	2,712	13,300	2,712
2019-05-15	2,960	2,960	2,663	2,776	27,000	2,776
2019-05-14	3,000	3,020	2,926	2,962	11,300	2,962
2019-05-13	3,140	3,140	3,010	3,010	6,000	3,010
2019-05-10	3,015	3,105	3,010	3,040	9,200	3,040
2019-05-09	3,125	3,125	3,005	3,010	10,200	3,010
2019-05-08	3,155	3,165	3,090	3,090	13,000	3,090
2019-05-07	3,205	3,205	3,150	3,155	4,700	3,155
2019-04-26	3,185	3,190	3,150	3,155	8,300	3,155
2019-04-25	3,150	3,210	3,140	3,210	5,000	3,210
2019-04-24	3,225	3,235	3,150	3,150	8,900	3,150
2019-04-23	3,190	3,205	3,180	3,195	3,700	3,195
2019-04-22	3,280	3,280	3,195	3,205	4,800	3,205
2019-04-19	3,240	3,255	3,200	3,220	6,100	3,220
2019-04-18	3,285	3,285	3,190	3,195	5,700	3,195
2019-04-17	3,295	3,300	3,240	3,285	6,000	3,285
2019-04-16	3,300	3,300	3,265	3,280	3,500	3,280
2019-04-15	3,180	3,325	3,180	3,290	20,300	3,290
2019-04-12	3,170	3,170	3,125	3,145	5,300	3,145
2019-04-11	3,165	3,185	3,125	3,130	5,700	3,130
2019-04-10	3,165	3,225	3,155	3,170	4,700	3,170
2019-04-09	3,235	3,235	3,170	3,205	7,100	3,205
2019-04-08	3,180	3,255	3,170	3,235	11,300	3,235
2019-04-05	3,130	3,200	3,130	3,160	3,100	3,160
2019-04-04	3,150	3,175	3,125	3,125	8,200	3,125
2019-04-03	3,170	3,170	3,125	3,130	8,600	3,130
2019-04-02	3,205	3,225	3,160	3,180	8,400	3,180
2019-04-01	3,205	3,265	3,195	3,195	11,100	3,195
2019-03-29	3,215	3,220	3,165	3,190	7,300	3,190
2019-03-28	3,240	3,240	3,160	3,200	19,100	3,200
2019-03-27	3,290	3,325	3,245	3,275	23,500	3,275
2019-03-26	3,395	3,415	3,335	3,360	32,100	3,360
2019-03-25	3,330	3,340	3,295	3,330	17,100	3,330
2019-03-22	3,320	3,420	3,320	3,375	23,700	3,375
2019-03-20	3,280	3,340	3,280	3,300	14,600	3,300
2019-03-19	3,280	3,300	3,260	3,280	14,900	3,280
2019-03-18	3,265	3,315	3,260	3,280	15,200	3,280
2019-03-15	3,235	3,320	3,235	3,240	16,200	3,240
2019-03-14	3,305	3,320	3,235	3,235	8,000	3,235
2019-03-13	3,275	3,325	3,270	3,305	11,500	3,305
2019-03-12	3,245	3,280	3,220	3,270	7,600	3,270
2019-03-11	3,220	3,230	3,175	3,195	14,600	3,195
2019-03-08	3,250	3,270	3,170	3,170	19,200	3,170
2019-03-07	3,385	3,385	3,300	3,300	20,800	3,300
2019-03-06	3,445	3,445	3,370	3,400	10,400	3,400
2019-03-05	3,410	3,425	3,385	3,420	3,400	3,420
2019-03-04	3,335	3,430	3,335	3,415	10,100	3,415
2019-03-01	3,245	3,355	3,245	3,315	12,300	3,315
2019-02-28	3,250	3,265	3,245	3,245	5,900	3,245
2019-02-27	3,255	3,290	3,225	3,260	12,000	3,260
2019-02-26	3,300	3,300	3,225	3,230	13,300	3,230
2019-02-25	3,305	3,315	3,265	3,300	11,500	3,300
2019-02-22	3,270	3,320	3,270	3,295	3,900	3,295
2019-02-21	3,320	3,345	3,265	3,265	8,800	3,265
2019-02-20	3,270	3,380	3,270	3,320	12,500	3,320
2019-02-19	3,265	3,300	3,265	3,270	7,100	3,270
2019-02-18	3,245	3,305	3,240	3,265	9,600	3,265
2019-02-15	3,225	3,245	3,190	3,205	12,800	3,205
2019-02-14	3,275	3,325	3,220	3,275	15,200	3,275
2019-02-13	3,150	3,320	3,135	3,315	22,600	3,315
2019-02-12	3,100	3,200	3,090	3,145	14,100	3,145
2019-02-08	3,125	3,135	3,050	3,065	11,700	3,065
2019-02-07	3,105	3,150	3,080	3,135	7,700	3,135
2019-02-06	3,215	3,225	3,110	3,115	14,400	3,115
2019-02-05	3,195	3,250	3,195	3,205	7,800	3,205
2019-02-04	3,175	3,260	3,175	3,190	11,000	3,190
2019-02-01	3,185	3,265	3,185	3,190	8,900	3,190
2019-01-31	3,170	3,240	3,170	3,205	11,200	3,205
2019-01-30	3,250	3,265	3,165	3,165	8,800	3,165
2019-01-29	3,255	3,260	3,205	3,245	7,000	3,245
2019-01-28	3,340	3,355	3,265	3,270	6,900	3,270
2019-01-25	3,330	3,405	3,330	3,370	4,600	3,370
2019-01-24	3,285	3,340	3,285	3,330	4,500	3,330
2019-01-23	3,310	3,340	3,300	3,305	4,400	3,305
2019-01-22	3,435	3,435	3,360	3,375	3,200	3,375
2019-01-21	3,450	3,450	3,405	3,430	6,700	3,430
2019-01-18	3,425	3,520	3,395	3,395	15,900	3,395
2019-01-17	3,370	3,465	3,290	3,435	26,200	3,435
2019-01-16	3,235	3,295	3,210	3,210	11,200	3,210
2019-01-15	3,095	3,240	3,090	3,205	10,300	3,205
2019-01-11	3,155	3,155	3,080	3,100	6,000	3,100
2019-01-10	3,140	3,155	3,105	3,110	8,000	3,110
2019-01-09	3,245	3,250	3,165	3,185	7,700	3,185
2019-01-08	3,250	3,250	3,180	3,215	9,800	3,215
2019-01-07	3,165	3,240	3,140	3,210	11,600	3,210
2019-01-04	3,050	3,115	3,035	3,095	15,600	3,095

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 [2019年度]

6087 (株)アビストの時系列データ [2019年度]