6087 (株)アビストの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,899	2,899	2,795	2,795	9,100	2,795
2020-12-29	2,846	2,872	2,829	2,838	5,200	2,838
2020-12-28	2,899	2,899	2,817	2,846	10,700	2,846
2020-12-25	2,868	2,884	2,851	2,884	7,500	2,884
2020-12-24	2,872	2,891	2,841	2,857	9,700	2,857
2020-12-23	2,906	2,906	2,868	2,872	3,500	2,872
2020-12-22	3,025	3,025	2,880	2,906	10,200	2,906
2020-12-21	3,010	3,025	2,973	2,994	3,500	2,994
2020-12-18	2,971	3,035	2,968	2,992	6,800	2,992
2020-12-17	3,085	3,085	2,990	3,000	6,100	3,000
2020-12-16	3,035	3,040	2,966	2,994	7,300	2,994
2020-12-15	3,055	3,115	3,050	3,080	5,400	3,080
2020-12-14	3,070	3,105	3,050	3,085	9,000	3,085
2020-12-11	3,035	3,090	3,035	3,060	6,500	3,060
2020-12-10	3,020	3,050	3,010	3,020	3,200	3,020
2020-12-09	3,015	3,055	3,015	3,020	3,200	3,020
2020-12-08	3,050	3,060	3,015	3,020	4,800	3,020
2020-12-07	3,070	3,070	2,997	3,050	12,600	3,050
2020-12-04	3,040	3,060	3,010	3,015	5,400	3,015
2020-12-03	2,979	3,065	2,979	3,040	6,300	3,040
2020-12-02	3,025	3,030	2,955	2,992	6,600	2,992
2020-12-01	2,997	3,030	2,947	2,999	9,300	2,999
2020-11-30	3,040	3,050	2,970	2,997	6,600	2,997
2020-11-27	3,080	3,085	3,010	3,070	11,900	3,070
2020-11-26	3,015	3,130	3,015	3,130	16,300	3,130
2020-11-25	3,020	3,080	2,942	3,015	17,200	3,015
2020-11-24	2,949	3,025	2,921	3,000	15,700	3,000
2020-11-20	2,954	2,954	2,840	2,898	3,600	2,898
2020-11-19	2,882	2,931	2,856	2,906	11,900	2,906
2020-11-18	2,889	2,951	2,877	2,932	12,900	2,932
2020-11-17	2,978	2,978	2,860	2,889	8,900	2,889
2020-11-16	2,897	2,978	2,808	2,900	9,600	2,900
2020-11-13	2,894	2,897	2,800	2,897	8,700	2,897
2020-11-12	2,845	2,915	2,806	2,894	11,500	2,894
2020-11-11	2,891	3,025	2,790	2,853	27,700	2,853
2020-11-10	2,935	2,950	2,850	2,891	8,700	2,891
2020-11-09	2,841	2,937	2,806	2,885	13,200	2,885
2020-11-06	2,756	2,815	2,741	2,791	9,600	2,791
2020-11-05	2,728	2,856	2,728	2,856	4,600	2,856
2020-11-04	2,799	2,799	2,680	2,778	10,200	2,778
2020-11-02	2,657	2,712	2,645	2,699	7,400	2,699
2020-10-30	2,740	2,766	2,629	2,657	12,800	2,657
2020-10-29	2,770	2,825	2,724	2,724	4,900	2,724
2020-10-28	2,763	2,770	2,726	2,770	3,800	2,770
2020-10-27	2,728	2,763	2,701	2,763	4,600	2,763
2020-10-26	2,809	2,809	2,708	2,715	9,400	2,715
2020-10-23	2,800	2,869	2,770	2,809	4,300	2,809
2020-10-22	2,815	2,835	2,797	2,815	5,100	2,815
2020-10-21	2,828	2,899	2,815	2,815	4,200	2,815
2020-10-20	2,870	2,899	2,832	2,865	5,100	2,865
2020-10-19	2,822	2,844	2,792	2,810	10,400	2,810
2020-10-16	2,836	2,857	2,770	2,822	12,500	2,822
2020-10-15	2,906	2,911	2,834	2,866	8,800	2,866
2020-10-14	2,913	3,005	2,870	2,906	22,600	2,906
2020-10-13	2,988	3,000	2,912	2,958	11,000	2,958
2020-10-12	2,948	2,984	2,880	2,967	13,200	2,967
2020-10-09	2,967	2,967	2,895	2,948	15,200	2,948
2020-10-08	2,958	2,986	2,852	2,900	26,200	2,900
2020-10-07	2,986	2,986	2,809	2,958	27,600	2,958
2020-10-06	2,844	2,955	2,823	2,936	26,200	2,936
2020-10-05	2,800	2,830	2,743	2,782	31,700	2,782
2020-10-02	2,940	2,963	2,701	2,724	45,500	2,724
2020-09-30	3,065	3,160	2,950	2,982	22,000	2,982
2020-09-29	3,150	3,200	3,050	3,125	21,400	3,125
2020-09-28	3,240	3,340	3,230	3,320	24,900	3,320
2020-09-25	3,150	3,225	3,140	3,225	7,200	3,225
2020-09-24	3,195	3,220	3,160	3,175	7,100	3,175
2020-09-23	3,225	3,240	3,190	3,235	8,100	3,235
2020-09-18	3,145	3,225	3,125	3,215	7,800	3,215
2020-09-17	3,200	3,210	3,065	3,150	12,500	3,150
2020-09-16	3,235	3,250	3,075	3,150	18,300	3,150
2020-09-15	3,280	3,280	3,225	3,275	7,200	3,275
2020-09-14	3,260	3,275	3,220	3,275	9,500	3,275
2020-09-11	3,165	3,240	3,165	3,210	11,000	3,210
2020-09-10	3,175	3,185	3,155	3,165	6,900	3,165
2020-09-09	3,105	3,140	3,055	3,130	6,700	3,130
2020-09-08	3,105	3,160	3,015	3,145	13,200	3,145
2020-09-07	3,140	3,140	3,030	3,035	7,900	3,035
2020-09-04	3,010	3,135	3,005	3,010	9,300	3,010
2020-09-03	3,080	3,200	3,075	3,130	12,800	3,130
2020-09-02	3,030	3,070	3,030	3,060	5,400	3,060
2020-09-01	2,999	3,055	2,982	3,050	12,300	3,050
2020-08-31	2,967	3,015	2,912	2,986	9,300	2,986
2020-08-28	2,886	2,940	2,851	2,877	12,300	2,877
2020-08-27	2,850	2,860	2,840	2,856	7,100	2,856
2020-08-26	2,835	2,835	2,817	2,835	5,500	2,835
2020-08-25	2,806	2,830	2,801	2,816	7,100	2,816
2020-08-24	2,800	2,800	2,780	2,796	9,200	2,796
2020-08-21	2,788	2,795	2,770	2,772	4,000	2,772
2020-08-20	2,756	2,757	2,724	2,755	6,500	2,755
2020-08-19	2,713	2,727	2,711	2,723	4,900	2,723
2020-08-18	2,703	2,704	2,690	2,701	5,300	2,701
2020-08-17	2,699	2,703	2,690	2,699	7,100	2,699
2020-08-14	2,689	2,689	2,662	2,674	4,200	2,674
2020-08-13	2,700	2,700	2,674	2,689	5,200	2,689
2020-08-12	2,686	2,689	2,649	2,689	4,100	2,689
2020-08-11	2,612	2,687	2,612	2,641	3,600	2,641
2020-08-07	2,657	2,657	2,592	2,598	2,300	2,598
2020-08-06	2,658	2,660	2,638	2,646	1,700	2,646
2020-08-05	2,711	2,711	2,657	2,666	4,700	2,666
2020-08-04	2,577	2,661	2,577	2,661	2,300	2,661
2020-08-03	2,544	2,583	2,516	2,583	3,500	2,583
2020-07-31	2,631	2,631	2,549	2,550	4,200	2,550
2020-07-30	2,661	2,667	2,630	2,658	2,400	2,658
2020-07-29	2,689	2,689	2,655	2,667	3,100	2,667
2020-07-28	2,698	2,710	2,675	2,690	4,900	2,690
2020-07-27	2,634	2,695	2,634	2,695	3,600	2,695
2020-07-22	2,678	2,709	2,678	2,681	3,000	2,681
2020-07-21	2,718	2,718	2,694	2,705	2,900	2,705
2020-07-20	2,689	2,710	2,676	2,710	2,800	2,710
2020-07-17	2,718	2,718	2,663	2,677	6,800	2,677
2020-07-16	2,693	2,693	2,667	2,690	1,900	2,690
2020-07-15	2,660	2,692	2,613	2,692	6,200	2,692
2020-07-14	2,586	2,692	2,586	2,660	9,500	2,660
2020-07-13	2,647	2,647	2,555	2,589	5,400	2,589
2020-07-10	2,611	2,616	2,561	2,574	5,100	2,574
2020-07-09	2,663	2,663	2,622	2,622	2,400	2,622
2020-07-08	2,670	2,680	2,649	2,666	2,900	2,666
2020-07-07	2,682	2,682	2,656	2,672	2,200	2,672
2020-07-06	2,590	2,677	2,590	2,674	5,200	2,674
2020-07-03	2,565	2,591	2,560	2,591	3,800	2,591
2020-07-02	2,649	2,649	2,566	2,566	6,200	2,566
2020-07-01	2,659	2,659	2,599	2,599	8,000	2,599
2020-06-30	2,679	2,700	2,671	2,671	3,900	2,671
2020-06-29	2,680	2,680	2,634	2,679	7,400	2,679
2020-06-26	2,702	2,702	2,651	2,684	6,000	2,684
2020-06-25	2,680	2,707	2,654	2,686	8,700	2,686
2020-06-24	2,698	2,698	2,680	2,680	5,000	2,680
2020-06-23	2,704	2,704	2,622	2,657	5,500	2,657
2020-06-22	2,700	2,700	2,679	2,680	4,000	2,680
2020-06-19	2,690	2,700	2,654	2,700	12,400	2,700
2020-06-18	2,688	2,688	2,619	2,670	7,100	2,670
2020-06-17	2,650	2,687	2,627	2,687	14,800	2,687
2020-06-16	2,559	2,626	2,509	2,626	9,300	2,626
2020-06-15	2,560	2,570	2,518	2,553	11,400	2,553
2020-06-12	2,509	2,568	2,495	2,559	14,800	2,559
2020-06-11	2,601	2,623	2,601	2,609	6,700	2,609
2020-06-10	2,599	2,644	2,594	2,624	10,700	2,624
2020-06-09	2,585	2,599	2,563	2,599	5,100	2,599
2020-06-08	2,573	2,585	2,550	2,585	9,200	2,585
2020-06-05	2,598	2,598	2,555	2,573	6,700	2,573
2020-06-04	2,566	2,580	2,547	2,580	11,800	2,580
2020-06-03	2,564	2,564	2,533	2,563	10,400	2,563
2020-06-02	2,499	2,554	2,497	2,552	11,400	2,552
2020-06-01	2,496	2,496	2,460	2,488	7,000	2,488
2020-05-29	2,450	2,477	2,449	2,449	9,800	2,449
2020-05-28	2,448	2,486	2,430	2,450	11,100	2,450
2020-05-27	2,457	2,474	2,403	2,468	7,000	2,468
2020-05-26	2,447	2,466	2,365	2,450	15,300	2,450
2020-05-25	2,342	2,435	2,340	2,420	7,400	2,420
2020-05-22	2,259	2,339	2,259	2,312	8,300	2,312
2020-05-21	2,247	2,279	2,230	2,259	6,100	2,259
2020-05-20	2,180	2,242	2,180	2,229	6,900	2,229
2020-05-19	2,166	2,182	2,138	2,182	8,200	2,182
2020-05-18	2,130	2,154	2,100	2,150	8,700	2,150
2020-05-15	2,101	2,135	2,057	2,135	6,100	2,135
2020-05-14	2,158	2,171	2,105	2,105	8,200	2,105
2020-05-13	2,160	2,160	2,129	2,150	3,000	2,150
2020-05-12	2,167	2,187	2,148	2,170	6,200	2,170
2020-05-11	2,085	2,179	2,085	2,148	8,700	2,148
2020-05-08	2,040	2,080	2,021	2,077	7,600	2,077
2020-05-07	1,980	2,048	1,980	2,020	9,000	2,020
2020-05-01	1,953	1,987	1,950	1,982	9,100	1,982
2020-04-30	1,945	1,978	1,934	1,953	6,100	1,953
2020-04-28	1,920	1,934	1,901	1,926	8,200	1,926
2020-04-27	1,898	1,919	1,887	1,904	4,300	1,904
2020-04-24	1,866	1,895	1,847	1,895	11,400	1,895
2020-04-23	1,831	1,847	1,818	1,846	3,800	1,846
2020-04-22	1,816	1,825	1,772	1,813	6,500	1,813
2020-04-21	1,862	1,862	1,796	1,856	8,700	1,856
2020-04-20	1,845	1,880	1,845	1,862	6,100	1,862
2020-04-17	1,850	1,881	1,816	1,840	10,400	1,840
2020-04-16	1,802	1,845	1,802	1,845	5,500	1,845
2020-04-15	1,817	1,832	1,800	1,820	11,800	1,820
2020-04-14	1,790	1,822	1,763	1,817	9,300	1,817
2020-04-13	1,836	1,836	1,769	1,790	9,100	1,790
2020-04-10	1,800	1,810	1,741	1,799	9,700	1,799
2020-04-09	1,759	1,792	1,748	1,783	16,200	1,783
2020-04-08	1,712	1,756	1,640	1,755	16,500	1,755
2020-04-07	1,647	1,713	1,626	1,706	23,000	1,706
2020-04-06	1,600	1,667	1,573	1,646	23,000	1,646
2020-04-03	1,610	1,650	1,586	1,609	16,900	1,609
2020-04-02	1,629	1,630	1,572	1,578	23,400	1,578
2020-04-01	1,735	1,737	1,632	1,647	23,500	1,647
2020-03-31	1,851	1,888	1,746	1,752	19,300	1,752
2020-03-30	1,890	1,903	1,781	1,850	41,400	1,850
2020-03-27	2,089	2,156	2,045	2,156	32,800	2,156
2020-03-26	2,020	2,020	1,951	2,009	25,900	2,009
2020-03-25	2,010	2,040	1,967	2,040	23,400	2,040
2020-03-24	1,900	1,931	1,837	1,930	17,000	1,930
2020-03-23	1,673	1,798	1,636	1,798	25,400	1,798
2020-03-19	1,674	1,690	1,620	1,633	22,000	1,633
2020-03-18	1,744	1,745	1,632	1,634	22,500	1,634
2020-03-17	1,612	1,720	1,585	1,704	29,000	1,704
2020-03-16	1,735	1,735	1,611	1,641	18,600	1,641
2020-03-13	1,597	1,694	1,560	1,608	36,300	1,608
2020-03-12	1,875	1,875	1,736	1,757	49,100	1,757
2020-03-11	1,969	1,972	1,881	1,884	20,200	1,884
2020-03-10	1,842	1,948	1,767	1,939	40,100	1,939
2020-03-09	2,010	2,027	1,913	1,922	48,900	1,922
2020-03-06	2,126	2,126	2,067	2,084	25,500	2,084
2020-03-05	2,215	2,234	2,160	2,172	11,000	2,172
2020-03-04	2,120	2,181	2,106	2,161	10,400	2,161
2020-03-03	2,280	2,280	2,144	2,145	21,300	2,145
2020-03-02	2,042	2,268	2,042	2,216	31,000	2,216
2020-02-28	2,185	2,245	2,131	2,142	44,900	2,142
2020-02-27	2,454	2,455	2,322	2,322	27,700	2,322
2020-02-26	2,400	2,408	2,369	2,405	23,400	2,405
2020-02-25	2,485	2,485	2,401	2,401	39,000	2,401
2020-02-21	2,530	2,565	2,518	2,520	10,300	2,520
2020-02-20	2,566	2,595	2,533	2,533	8,300	2,533
2020-02-19	2,531	2,565	2,528	2,554	9,400	2,554
2020-02-18	2,579	2,579	2,524	2,543	13,600	2,543
2020-02-17	2,600	2,600	2,565	2,569	15,600	2,569
2020-02-14	2,623	2,626	2,607	2,619	8,000	2,619
2020-02-13	2,625	2,625	2,602	2,624	13,800	2,624
2020-02-12	2,640	2,640	2,611	2,625	13,600	2,625
2020-02-10	2,634	2,650	2,623	2,640	8,700	2,640
2020-02-07	2,660	2,660	2,629	2,634	7,500	2,634
2020-02-06	2,616	2,685	2,616	2,661	15,300	2,661
2020-02-05	2,610	2,653	2,604	2,614	10,100	2,614
2020-02-04	2,532	2,607	2,532	2,598	8,300	2,598
2020-02-03	2,549	2,573	2,506	2,532	15,000	2,532
2020-01-31	2,569	2,611	2,560	2,567	18,100	2,567
2020-01-30	2,620	2,631	2,543	2,570	25,100	2,570
2020-01-29	2,655	2,655	2,611	2,619	14,300	2,619
2020-01-28	2,645	2,652	2,611	2,652	15,600	2,652
2020-01-27	2,678	2,691	2,651	2,659	8,200	2,659
2020-01-24	2,718	2,718	2,665	2,679	10,200	2,679
2020-01-23	2,738	2,738	2,700	2,710	6,200	2,710
2020-01-22	2,746	2,765	2,734	2,738	7,300	2,738
2020-01-21	2,760	2,781	2,726	2,745	10,100	2,745
2020-01-20	2,735	2,786	2,721	2,769	12,800	2,769
2020-01-17	2,781	2,781	2,687	2,713	20,600	2,713
2020-01-16	2,720	2,750	2,688	2,735	11,100	2,735
2020-01-15	2,729	2,735	2,701	2,719	8,400	2,719
2020-01-14	2,662	2,723	2,662	2,720	11,000	2,720
2020-01-10	2,631	2,678	2,631	2,661	12,600	2,661
2020-01-09	2,630	2,650	2,621	2,630	17,400	2,630
2020-01-08	2,647	2,647	2,592	2,620	26,000	2,620
2020-01-07	2,632	2,665	2,625	2,647	13,100	2,647
2020-01-06	2,643	2,651	2,621	2,632	11,900	2,632

分割・併合履歴： [2014-12-26]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05月31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

6087 (株)アビスト の時系列データ [2020年度]

6087 (株)アビストの時系列データ [2020年度]