6087 (株)アビストの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,880	2,917	2,844	2,854	8,500	2,854
2021-12-29	2,867	2,880	2,850	2,880	4,600	2,880
2021-12-28	2,849	2,858	2,838	2,850	5,500	2,850
2021-12-27	2,821	2,838	2,819	2,838	3,300	2,838
2021-12-24	2,819	2,824	2,808	2,818	2,200	2,818
2021-12-23	2,810	2,820	2,805	2,819	2,400	2,819
2021-12-22	2,810	2,825	2,802	2,810	2,700	2,810
2021-12-21	2,810	2,827	2,801	2,808	2,800	2,808
2021-12-20	2,844	2,844	2,803	2,810	3,500	2,810
2021-12-17	2,853	2,853	2,810	2,831	5,000	2,831
2021-12-16	2,839	2,839	2,818	2,830	4,500	2,830
2021-12-15	2,800	2,819	2,798	2,812	1,300	2,812
2021-12-14	2,813	2,821	2,803	2,821	3,300	2,821
2021-12-13	2,810	2,816	2,795	2,810	3,200	2,810
2021-12-10	2,820	2,820	2,793	2,810	4,400	2,810
2021-12-09	2,851	2,851	2,787	2,799	4,800	2,799
2021-12-08	2,838	2,838	2,802	2,818	4,300	2,818
2021-12-07	2,807	2,815	2,788	2,815	4,200	2,815
2021-12-06	2,798	2,804	2,770	2,773	5,500	2,773
2021-12-03	2,789	2,789	2,766	2,780	1,800	2,780
2021-12-02	2,780	2,780	2,748	2,758	3,100	2,758
2021-12-01	2,808	2,808	2,740	2,751	6,800	2,751
2021-11-30	2,756	2,828	2,753	2,753	7,100	2,753
2021-11-29	2,801	2,822	2,761	2,765	7,600	2,765
2021-11-26	2,869	2,869	2,814	2,823	5,000	2,823
2021-11-25	2,847	2,851	2,840	2,840	2,000	2,840
2021-11-24	2,873	2,873	2,847	2,847	2,000	2,847
2021-11-22	2,858	2,870	2,858	2,870	900	2,870
2021-11-19	2,870	2,870	2,835	2,849	3,000	2,849
2021-11-18	2,852	2,866	2,849	2,853	1,300	2,853
2021-11-17	2,885	2,885	2,852	2,852	1,700	2,852
2021-11-16	2,864	2,864	2,851	2,862	2,200	2,862
2021-11-15	2,891	2,891	2,850	2,856	2,100	2,856
2021-11-12	2,850	2,866	2,850	2,850	3,100	2,850
2021-11-11	2,877	2,885	2,850	2,850	2,000	2,850
2021-11-10	2,894	2,894	2,863	2,877	3,400	2,877
2021-11-09	2,900	2,907	2,870	2,870	1,900	2,870
2021-11-08	2,914	2,914	2,878	2,886	2,900	2,886
2021-11-05	2,906	2,906	2,880	2,896	1,500	2,896
2021-11-04	2,910	2,910	2,872	2,898	6,400	2,898
2021-11-02	2,896	2,899	2,878	2,888	3,000	2,888
2021-11-01	2,913	2,913	2,877	2,896	2,800	2,896
2021-10-29	2,912	2,912	2,870	2,870	2,600	2,870
2021-10-28	2,860	2,897	2,858	2,897	5,700	2,897
2021-10-27	2,875	2,876	2,862	2,862	1,000	2,862
2021-10-26	2,850	2,876	2,850	2,876	2,900	2,876
2021-10-25	2,860	2,860	2,840	2,840	2,900	2,840
2021-10-22	2,841	2,868	2,841	2,855	1,900	2,855
2021-10-21	2,859	2,869	2,854	2,856	1,100	2,856
2021-10-20	2,871	2,874	2,840	2,859	2,200	2,859
2021-10-19	2,882	2,882	2,863	2,871	1,600	2,871
2021-10-18	2,865	2,865	2,850	2,855	2,300	2,855
2021-10-15	2,882	2,882	2,834	2,865	3,000	2,865
2021-10-14	2,852	2,856	2,820	2,835	4,400	2,835
2021-10-13	2,898	2,898	2,852	2,852	3,400	2,852
2021-10-12	2,891	2,910	2,857	2,866	2,000	2,866
2021-10-11	2,900	2,900	2,849	2,891	4,400	2,891
2021-10-08	2,868	2,868	2,850	2,861	1,700	2,861
2021-10-07	2,835	2,855	2,835	2,844	3,200	2,844
2021-10-06	2,865	2,865	2,813	2,835	8,600	2,835
2021-10-05	2,853	2,853	2,803	2,815	8,300	2,815
2021-10-04	2,880	2,897	2,787	2,821	13,100	2,821
2021-10-01	2,937	2,937	2,865	2,874	10,000	2,874
2021-09-30	2,945	2,955	2,892	2,892	7,700	2,892
2021-09-29	2,831	2,948	2,831	2,936	19,200	2,936
2021-09-28	3,015	3,065	3,015	3,065	11,700	3,065
2021-09-27	3,095	3,130	3,010	3,035	19,000	3,035
2021-09-24	3,045	3,075	3,035	3,075	5,500	3,075
2021-09-22	3,005	3,025	2,999	3,005	7,100	3,005
2021-09-21	3,055	3,085	3,045	3,045	8,000	3,045
2021-09-17	3,095	3,100	3,080	3,080	6,200	3,080
2021-09-16	3,090	3,095	3,050	3,095	5,700	3,095
2021-09-15	3,095	3,095	3,075	3,075	4,000	3,075
2021-09-14	3,090	3,095	3,065	3,095	6,400	3,095
2021-09-13	3,045	3,085	3,040	3,070	6,300	3,070
2021-09-10	3,025	3,040	3,015	3,040	7,500	3,040
2021-09-09	3,020	3,025	3,015	3,025	5,600	3,025
2021-09-08	3,015	3,025	2,997	2,997	5,300	2,997
2021-09-07	2,985	3,010	2,985	3,010	4,600	3,010
2021-09-06	2,990	2,998	2,984	2,984	4,500	2,984
2021-09-03	2,964	2,987	2,961	2,961	4,900	2,961
2021-09-02	2,960	2,977	2,945	2,964	3,100	2,964
2021-09-01	2,967	2,970	2,945	2,965	4,400	2,965
2021-08-31	2,987	2,987	2,952	2,952	4,600	2,952
2021-08-30	2,970	2,971	2,944	2,971	3,500	2,971
2021-08-27	2,970	2,970	2,932	2,956	3,300	2,956
2021-08-26	2,944	2,972	2,912	2,970	6,100	2,970
2021-08-25	2,936	2,939	2,905	2,939	3,500	2,939
2021-08-24	2,936	2,938	2,902	2,913	4,700	2,913
2021-08-23	2,942	2,942	2,900	2,927	4,900	2,927
2021-08-20	2,945	2,945	2,902	2,915	3,700	2,915
2021-08-19	2,925	2,925	2,910	2,910	3,100	2,910
2021-08-18	2,928	2,947	2,925	2,926	2,300	2,926
2021-08-17	2,955	2,955	2,919	2,937	4,000	2,937
2021-08-16	2,957	2,957	2,918	2,934	4,700	2,934
2021-08-13	2,929	2,937	2,917	2,925	5,900	2,925
2021-08-12	2,944	2,944	2,902	2,929	3,600	2,929
2021-08-11	2,948	2,948	2,888	2,938	3,700	2,938
2021-08-10	2,877	2,920	2,876	2,905	4,600	2,905
2021-08-06	2,984	2,984	2,868	2,876	9,800	2,876
2021-08-05	2,944	2,948	2,913	2,923	2,600	2,923
2021-08-04	2,955	2,955	2,910	2,922	2,700	2,922
2021-08-03	2,942	2,942	2,916	2,935	2,700	2,935
2021-08-02	2,925	2,949	2,925	2,942	4,000	2,942
2021-07-30	2,956	2,956	2,921	2,925	4,900	2,925
2021-07-29	2,962	2,962	2,926	2,942	3,900	2,942
2021-07-28	2,964	2,964	2,926	2,926	3,000	2,926
2021-07-27	2,965	2,965	2,921	2,932	4,900	2,932
2021-07-26	2,981	2,981	2,932	2,932	3,100	2,932
2021-07-21	2,984	2,984	2,924	2,931	5,900	2,931
2021-07-20	2,993	2,993	2,938	2,938	4,400	2,938
2021-07-19	3,010	3,010	2,966	2,970	6,800	2,970
2021-07-16	2,997	3,010	2,997	3,010	3,000	3,010
2021-07-15	3,005	3,005	2,973	2,973	2,000	2,973
2021-07-14	2,964	2,993	2,964	2,981	1,200	2,981
2021-07-13	2,999	2,999	2,984	2,984	1,800	2,984
2021-07-12	3,010	3,010	2,966	2,988	4,100	2,988
2021-07-09	2,967	2,972	2,940	2,941	6,200	2,941
2021-07-08	3,015	3,020	2,970	2,970	3,600	2,970
2021-07-07	2,991	3,005	2,977	2,977	3,400	2,977
2021-07-06	2,985	3,010	2,985	2,992	4,500	2,992
2021-07-05	2,990	2,990	2,965	2,977	4,100	2,977
2021-07-02	2,975	2,984	2,940	2,961	1,700	2,961
2021-07-01	2,980	2,980	2,926	2,926	2,100	2,926
2021-06-30	2,952	2,960	2,951	2,951	1,400	2,951
2021-06-29	2,973	2,973	2,950	2,952	2,600	2,952
2021-06-28	2,960	2,987	2,952	2,973	2,500	2,973
2021-06-25	2,949	2,949	2,924	2,932	1,900	2,932
2021-06-24	2,948	2,948	2,917	2,926	1,300	2,926
2021-06-23	2,925	2,934	2,923	2,932	1,400	2,932
2021-06-22	2,909	2,939	2,909	2,939	2,800	2,939
2021-06-21	2,903	2,908	2,881	2,903	5,800	2,903
2021-06-18	2,955	2,955	2,903	2,903	1,700	2,903
2021-06-17	2,954	2,954	2,904	2,909	3,400	2,909
2021-06-16	2,902	2,959	2,901	2,916	1,400	2,916
2021-06-15	2,931	2,932	2,910	2,910	2,400	2,910
2021-06-14	2,924	2,924	2,910	2,910	3,200	2,910
2021-06-11	2,971	2,971	2,922	2,924	4,500	2,924
2021-06-10	2,989	2,989	2,971	2,971	2,400	2,971
2021-06-09	3,015	3,020	2,988	2,995	1,300	2,995
2021-06-08	2,961	3,005	2,961	3,000	2,300	3,000
2021-06-07	2,990	2,995	2,974	2,995	3,300	2,995
2021-06-04	2,986	2,995	2,961	2,990	2,100	2,990
2021-06-03	2,984	2,986	2,974	2,986	2,100	2,986
2021-06-02	2,930	2,977	2,928	2,965	5,000	2,965
2021-06-01	2,896	2,942	2,871	2,930	6,800	2,930
2021-05-31	2,935	2,957	2,891	2,910	4,500	2,910
2021-05-28	2,900	2,900	2,870	2,885	2,100	2,885
2021-05-27	2,917	2,917	2,866	2,875	3,800	2,875
2021-05-26	2,921	2,921	2,889	2,891	3,100	2,891
2021-05-25	2,893	2,907	2,890	2,907	2,200	2,907
2021-05-24	2,932	2,932	2,894	2,918	2,400	2,918
2021-05-21	2,915	2,915	2,888	2,894	3,600	2,894
2021-05-20	2,945	2,945	2,888	2,888	3,800	2,888
2021-05-19	2,945	2,945	2,895	2,896	5,500	2,896
2021-05-18	2,925	2,925	2,887	2,916	3,900	2,916
2021-05-17	2,956	2,956	2,866	2,878	7,400	2,878
2021-05-14	2,963	2,963	2,906	2,906	5,200	2,906
2021-05-13	2,894	2,980	2,870	2,911	8,000	2,911
2021-05-12	3,035	3,035	2,892	2,899	11,000	2,899
2021-05-11	3,060	3,060	2,980	2,996	4,700	2,996
2021-05-10	3,065	3,065	3,050	3,060	2,000	3,060
2021-05-07	3,025	3,070	3,025	3,070	5,300	3,070
2021-05-06	2,996	3,020	2,990	2,996	4,600	2,996
2021-04-30	2,960	2,999	2,951	2,951	4,700	2,951
2021-04-28	3,010	3,010	2,960	2,960	4,700	2,960
2021-04-27	3,005	3,030	2,966	2,988	8,300	2,988
2021-04-26	3,025	3,025	2,960	2,969	4,200	2,969
2021-04-23	3,015	3,020	2,989	2,989	4,300	2,989
2021-04-22	3,020	3,030	2,988	3,005	6,400	3,005
2021-04-21	3,020	3,045	2,988	3,020	10,300	3,020
2021-04-20	3,105	3,170	3,045	3,055	12,000	3,055
2021-04-19	3,220	3,220	3,085	3,110	5,700	3,110
2021-04-16	3,075	3,170	3,005	3,165	19,900	3,165
2021-04-15	3,005	3,015	2,990	3,015	3,100	3,015
2021-04-14	3,070	3,070	2,998	3,005	3,000	3,005
2021-04-13	3,020	3,040	2,998	3,035	5,700	3,035
2021-04-12	3,020	3,020	2,981	2,982	2,000	2,982
2021-04-09	2,991	3,015	2,970	2,976	5,200	2,976
2021-04-08	3,080	3,080	2,998	2,998	15,000	2,998
2021-04-07	3,050	3,070	3,020	3,050	4,500	3,050
2021-04-06	3,080	3,105	3,035	3,045	7,900	3,045
2021-04-05	3,090	3,090	3,045	3,045	3,800	3,045
2021-04-02	3,045	3,085	3,020	3,080	5,800	3,080
2021-04-01	3,095	3,095	3,005	3,045	13,900	3,045
2021-03-31	3,145	3,195	3,115	3,115	7,500	3,115
2021-03-30	3,260	3,265	3,020	3,145	42,100	3,145
2021-03-29	3,275	3,350	3,200	3,220	46,000	3,220
2021-03-26	3,250	3,315	3,245	3,260	21,800	3,260
2021-03-25	3,285	3,330	3,245	3,245	10,700	3,245
2021-03-24	3,280	3,285	3,200	3,275	11,000	3,275
2021-03-23	3,355	3,450	3,285	3,315	24,700	3,315
2021-03-22	3,200	3,285	3,170	3,285	17,200	3,285
2021-03-19	3,160	3,200	3,125	3,200	27,700	3,200
2021-03-18	3,180	3,220	3,160	3,160	14,900	3,160
2021-03-17	3,110	3,165	3,110	3,165	11,100	3,165
2021-03-16	3,055	3,120	3,055	3,120	14,500	3,120
2021-03-15	2,965	3,050	2,965	3,050	22,200	3,050
2021-03-12	2,930	2,964	2,930	2,960	38,800	2,960
2021-03-11	2,940	2,962	2,921	2,930	16,300	2,930
2021-03-10	2,960	2,965	2,933	2,941	22,000	2,941
2021-03-09	2,938	2,964	2,923	2,961	23,700	2,961
2021-03-08	2,953	2,963	2,920	2,938	7,800	2,938
2021-03-05	2,921	2,942	2,868	2,918	27,400	2,918
2021-03-04	2,976	2,976	2,919	2,954	15,500	2,954
2021-03-03	2,953	2,976	2,948	2,976	5,000	2,976
2021-03-02	2,960	2,987	2,943	2,965	10,200	2,965
2021-03-01	2,969	2,975	2,925	2,972	10,100	2,972
2021-02-26	2,939	2,950	2,910	2,946	22,500	2,946
2021-02-25	2,955	2,988	2,939	2,940	6,200	2,940
2021-02-24	2,972	2,974	2,910	2,955	15,800	2,955
2021-02-22	2,990	2,990	2,952	2,972	13,800	2,972
2021-02-19	3,000	3,010	2,964	2,990	14,200	2,990
2021-02-18	2,989	3,005	2,985	3,000	4,400	3,000
2021-02-17	2,998	3,005	2,970	2,989	6,800	2,989
2021-02-16	2,976	2,995	2,960	2,965	9,400	2,965
2021-02-15	2,990	2,998	2,968	2,989	6,000	2,989
2021-02-12	2,980	2,984	2,955	2,980	8,300	2,980
2021-02-10	2,989	2,999	2,962	2,962	8,200	2,962
2021-02-09	2,990	2,997	2,961	2,961	7,300	2,961
2021-02-08	2,970	3,000	2,956	2,973	15,000	2,973
2021-02-05	2,972	2,990	2,964	2,966	7,600	2,966
2021-02-04	2,963	2,988	2,954	2,968	5,500	2,968
2021-02-03	2,954	2,982	2,950	2,963	5,800	2,963
2021-02-02	2,942	2,960	2,926	2,954	5,600	2,954
2021-02-01	2,897	2,998	2,897	2,942	10,000	2,942
2021-01-29	2,959	2,985	2,910	2,933	11,000	2,933
2021-01-28	2,993	2,993	2,880	2,949	11,100	2,949
2021-01-27	2,927	2,993	2,927	2,993	4,100	2,993
2021-01-26	2,946	2,953	2,912	2,941	5,700	2,941
2021-01-25	2,925	2,990	2,925	2,946	3,600	2,946
2021-01-22	2,960	2,989	2,925	2,925	6,600	2,925
2021-01-21	2,990	2,994	2,935	2,994	9,000	2,994
2021-01-20	2,888	3,000	2,888	3,000	8,200	3,000
2021-01-19	3,010	3,010	2,883	2,888	16,000	2,888
2021-01-18	2,850	2,874	2,836	2,868	9,100	2,868
2021-01-15	2,885	2,917	2,885	2,894	5,200	2,894
2021-01-14	2,902	2,923	2,885	2,907	10,500	2,907
2021-01-13	2,900	2,931	2,900	2,924	3,700	2,924
2021-01-12	2,948	2,948	2,900	2,900	8,000	2,900
2021-01-08	2,982	3,010	2,870	2,929	17,200	2,929
2021-01-07	2,876	2,994	2,876	2,981	11,300	2,981
2021-01-06	2,842	2,880	2,822	2,876	5,400	2,876
2021-01-05	2,888	2,888	2,830	2,842	5,100	2,842
2021-01-04	2,945	2,945	2,796	2,838	6,600	2,838

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 [2021年度]

6087 (株)アビストの時系列データ [2021年度]