6087 (株)アビストの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,954	2,954	2,913	2,913	5,800	2,913
2022-12-29	2,863	2,954	2,863	2,954	6,400	2,954
2022-12-28	2,893	2,896	2,864	2,878	5,900	2,878
2022-12-27	2,862	2,929	2,862	2,892	4,100	2,892
2022-12-26	2,885	2,892	2,861	2,861	4,700	2,861
2022-12-23	2,890	2,890	2,870	2,880	3,900	2,880
2022-12-22	2,903	2,906	2,886	2,892	4,200	2,892
2022-12-21	2,932	2,932	2,859	2,859	9,900	2,859
2022-12-20	2,945	2,945	2,896	2,898	7,800	2,898
2022-12-19	2,949	2,949	2,922	2,922	6,500	2,922
2022-12-16	2,938	2,953	2,917	2,917	4,400	2,917
2022-12-15	2,917	2,944	2,917	2,939	3,400	2,939
2022-12-14	2,912	2,912	2,898	2,911	4,500	2,911
2022-12-13	2,901	2,917	2,886	2,886	5,000	2,886
2022-12-12	2,910	2,917	2,905	2,905	2,100	2,905
2022-12-09	2,911	2,941	2,911	2,914	2,400	2,914
2022-12-08	2,939	2,939	2,909	2,910	2,500	2,910
2022-12-07	2,939	2,939	2,910	2,925	2,900	2,925
2022-12-06	2,893	2,926	2,892	2,904	4,700	2,904
2022-12-05	2,917	2,917	2,895	2,910	2,200	2,910
2022-12-02	2,941	2,941	2,885	2,903	5,600	2,903
2022-12-01	2,942	2,942	2,910	2,911	4,500	2,911
2022-11-30	2,958	2,958	2,939	2,939	2,100	2,939
2022-11-29	2,955	2,967	2,934	2,942	4,400	2,942
2022-11-28	2,950	2,961	2,948	2,961	2,500	2,961
2022-11-25	2,953	2,958	2,935	2,958	3,200	2,958
2022-11-24	2,951	2,951	2,929	2,950	6,200	2,950
2022-11-22	2,936	2,949	2,936	2,949	7,400	2,949
2022-11-21	2,906	2,934	2,889	2,934	7,800	2,934
2022-11-18	2,907	2,908	2,868	2,906	6,200	2,906
2022-11-17	2,900	2,910	2,890	2,901	5,300	2,901
2022-11-16	2,880	2,888	2,869	2,888	1,800	2,888
2022-11-15	2,897	2,897	2,860	2,877	3,600	2,877
2022-11-14	2,900	2,900	2,867	2,868	4,900	2,868
2022-11-11	2,897	2,904	2,884	2,898	5,200	2,898
2022-11-10	2,872	2,890	2,865	2,883	6,600	2,883
2022-11-09	2,905	2,945	2,872	2,881	20,000	2,881
2022-11-08	2,900	2,900	2,885	2,900	6,800	2,900
2022-11-07	2,868	2,890	2,851	2,890	8,600	2,890
2022-11-04	2,845	2,858	2,818	2,818	5,500	2,818
2022-11-02	2,870	2,870	2,845	2,845	3,400	2,845
2022-11-01	2,840	2,887	2,833	2,852	4,500	2,852
2022-10-31	2,822	2,862	2,822	2,849	4,800	2,849
2022-10-28	2,865	2,865	2,800	2,800	20,100	2,800
2022-10-27	2,864	2,891	2,848	2,865	3,700	2,865
2022-10-26	2,899	2,899	2,864	2,864	3,500	2,864
2022-10-25	2,904	2,904	2,867	2,873	4,000	2,873
2022-10-24	2,878	2,900	2,877	2,883	7,400	2,883
2022-10-21	2,879	2,879	2,862	2,864	2,200	2,864
2022-10-20	2,863	2,879	2,858	2,879	3,800	2,879
2022-10-19	2,871	2,876	2,848	2,863	3,800	2,863
2022-10-18	2,849	2,871	2,848	2,871	9,700	2,871
2022-10-17	2,823	2,849	2,823	2,834	3,400	2,834
2022-10-14	2,855	2,868	2,828	2,842	17,700	2,842
2022-10-13	2,802	2,879	2,781	2,805	11,800	2,805
2022-10-12	2,803	2,856	2,803	2,827	11,500	2,827
2022-10-11	2,840	2,855	2,814	2,839	13,400	2,839
2022-10-07	2,839	2,880	2,839	2,880	11,000	2,880
2022-10-06	2,834	2,860	2,834	2,851	9,500	2,851
2022-10-05	2,840	2,840	2,818	2,834	11,100	2,834
2022-10-04	2,761	2,829	2,761	2,829	18,700	2,829
2022-10-03	2,772	2,772	2,733	2,760	19,200	2,760
2022-09-30	2,759	2,788	2,753	2,765	13,200	2,765
2022-09-29	2,775	2,788	2,763	2,771	32,600	2,771
2022-09-28	2,899	2,905	2,833	2,854	70,500	2,854
2022-09-27	2,918	2,951	2,899	2,900	36,300	2,900
2022-09-26	2,935	2,940	2,882	2,904	38,700	2,904
2022-09-22	2,949	2,954	2,936	2,936	22,000	2,936
2022-09-21	2,951	2,959	2,936	2,949	21,700	2,949
2022-09-20	2,977	2,977	2,955	2,955	11,700	2,955
2022-09-16	2,980	2,990	2,964	2,966	12,600	2,966
2022-09-15	2,989	2,989	2,962	2,979	10,400	2,979
2022-09-14	2,973	2,974	2,949	2,964	21,700	2,964
2022-09-13	2,992	3,010	2,978	2,978	9,000	2,978
2022-09-12	2,968	2,994	2,968	2,987	10,400	2,987
2022-09-09	2,962	2,985	2,959	2,982	16,800	2,982
2022-09-08	2,963	2,979	2,955	2,970	10,300	2,970
2022-09-07	2,961	2,968	2,940	2,964	14,400	2,964
2022-09-06	2,998	3,005	2,950	2,960	29,600	2,960
2022-09-05	3,005	3,015	2,991	2,998	22,900	2,998
2022-09-02	3,005	3,020	3,000	3,005	31,800	3,005
2022-09-01	3,020	3,055	3,020	3,030	12,000	3,030
2022-08-31	3,070	3,070	3,030	3,030	13,700	3,030
2022-08-30	3,080	3,130	3,075	3,085	15,300	3,085
2022-08-29	3,040	3,080	3,040	3,080	6,900	3,080
2022-08-26	3,050	3,065	3,040	3,065	7,900	3,065
2022-08-25	3,045	3,045	3,030	3,040	3,800	3,040
2022-08-24	3,030	3,030	3,015	3,015	6,000	3,015
2022-08-23	3,025	3,045	3,020	3,030	11,400	3,030
2022-08-22	3,030	3,035	3,005	3,025	6,200	3,025
2022-08-19	3,015	3,035	3,015	3,030	9,700	3,030
2022-08-18	2,996	3,010	2,992	3,010	12,300	3,010
2022-08-17	2,975	2,999	2,975	2,999	8,700	2,999
2022-08-16	2,975	2,993	2,962	2,978	9,500	2,978
2022-08-15	2,972	2,988	2,963	2,987	18,500	2,987
2022-08-12	2,961	2,985	2,961	2,974	18,200	2,974
2022-08-10	2,958	2,970	2,935	2,959	24,000	2,959
2022-08-09	2,993	2,993	2,955	2,969	16,500	2,969
2022-08-08	3,005	3,010	2,996	3,010	9,600	3,010
2022-08-05	3,015	3,035	3,010	3,010	7,100	3,010
2022-08-04	3,015	3,035	3,005	3,015	6,600	3,015
2022-08-03	2,996	3,015	2,995	3,010	5,800	3,010
2022-08-02	3,010	3,010	2,995	2,995	6,300	2,995
2022-08-01	2,990	3,025	2,990	3,010	10,100	3,010
2022-07-29	3,030	3,030	2,990	2,990	18,900	2,990
2022-07-28	3,030	3,035	3,000	3,030	16,500	3,030
2022-07-27	3,005	3,025	2,990	3,005	6,900	3,005
2022-07-26	2,993	3,025	2,984	3,010	14,200	3,010
2022-07-25	2,981	2,993	2,950	2,991	11,500	2,991
2022-07-22	2,978	2,986	2,963	2,978	10,000	2,978
2022-07-21	2,960	2,978	2,958	2,978	13,500	2,978
2022-07-20	2,930	2,975	2,930	2,955	21,700	2,955
2022-07-19	2,925	2,931	2,910	2,927	17,200	2,927
2022-07-15	2,940	2,954	2,920	2,930	22,900	2,930
2022-07-14	2,882	2,968	2,882	2,966	67,100	2,966
2022-07-13	2,728	2,846	2,728	2,832	41,100	2,832
2022-07-12	2,744	2,751	2,722	2,729	5,400	2,729
2022-07-11	2,740	2,753	2,732	2,744	9,100	2,744
2022-07-08	2,759	2,760	2,723	2,723	11,800	2,723
2022-07-07	2,740	2,780	2,740	2,759	12,000	2,759
2022-07-06	2,750	2,750	2,730	2,736	4,800	2,736
2022-07-05	2,756	2,756	2,729	2,738	9,000	2,738
2022-07-04	2,764	2,766	2,725	2,725	12,600	2,725
2022-07-01	2,786	2,789	2,706	2,714	17,600	2,714
2022-06-30	2,846	2,846	2,775	2,775	11,600	2,775
2022-06-29	2,824	2,845	2,805	2,840	15,500	2,840
2022-06-28	2,802	2,823	2,802	2,802	4,900	2,802
2022-06-27	2,832	2,832	2,800	2,800	2,800	2,800
2022-06-24	2,819	2,819	2,791	2,798	2,300	2,798
2022-06-23	2,834	2,834	2,788	2,790	1,700	2,790
2022-06-22	2,846	2,846	2,770	2,782	6,700	2,782
2022-06-21	2,829	2,840	2,797	2,831	5,100	2,831
2022-06-20	2,795	2,806	2,777	2,777	3,600	2,777
2022-06-17	2,809	2,846	2,790	2,798	4,500	2,798
2022-06-16	2,847	2,847	2,800	2,800	3,600	2,800
2022-06-15	2,878	2,878	2,803	2,803	6,200	2,803
2022-06-14	2,844	2,844	2,818	2,831	5,000	2,831
2022-06-13	2,880	2,880	2,844	2,844	4,300	2,844
2022-06-10	2,924	2,924	2,877	2,877	4,600	2,877
2022-06-09	2,913	2,917	2,900	2,911	3,100	2,911
2022-06-08	2,888	2,920	2,884	2,913	7,800	2,913
2022-06-07	2,904	2,911	2,886	2,888	2,200	2,888
2022-06-06	2,912	2,912	2,879	2,881	3,200	2,881
2022-06-03	2,900	2,908	2,873	2,901	3,800	2,901
2022-06-02	2,914	2,914	2,881	2,911	1,300	2,911
2022-06-01	2,910	2,914	2,901	2,914	3,100	2,914
2022-05-31	2,927	2,927	2,897	2,910	3,200	2,910
2022-05-30	2,845	2,927	2,845	2,927	13,800	2,927
2022-05-27	2,842	2,881	2,842	2,881	2,100	2,881
2022-05-26	2,866	2,870	2,841	2,841	3,600	2,841
2022-05-25	2,865	2,885	2,865	2,885	1,400	2,885
2022-05-24	2,883	2,889	2,871	2,889	2,800	2,889
2022-05-23	2,888	2,888	2,867	2,883	3,200	2,883
2022-05-20	2,846	2,885	2,821	2,877	3,800	2,877
2022-05-19	2,863	2,863	2,841	2,861	4,600	2,861
2022-05-18	2,839	2,880	2,836	2,863	7,300	2,863
2022-05-17	2,828	2,839	2,798	2,839	5,500	2,839
2022-05-16	2,839	2,839	2,783	2,808	5,900	2,808
2022-05-13	2,770	2,827	2,770	2,819	5,200	2,819
2022-05-12	2,721	2,788	2,718	2,770	7,500	2,770
2022-05-11	2,753	2,765	2,736	2,742	3,800	2,742
2022-05-10	2,765	2,780	2,725	2,753	6,600	2,753
2022-05-09	2,802	2,802	2,765	2,770	4,700	2,770
2022-05-06	2,820	2,843	2,805	2,827	4,000	2,827
2022-05-02	2,838	2,838	2,800	2,804	2,000	2,804
2022-04-28	2,823	2,823	2,776	2,808	7,200	2,808
2022-04-27	2,720	2,850	2,708	2,850	20,400	2,850
2022-04-26	2,742	2,742	2,721	2,728	2,600	2,728
2022-04-25	2,737	2,741	2,700	2,734	6,300	2,734
2022-04-22	2,695	2,712	2,682	2,711	6,400	2,711
2022-04-21	2,726	2,732	2,700	2,707	5,000	2,707
2022-04-20	2,743	2,743	2,694	2,704	7,300	2,704
2022-04-19	2,759	2,759	2,684	2,711	10,500	2,711
2022-04-18	2,742	2,742	2,680	2,712	12,400	2,712
2022-04-15	2,751	2,776	2,748	2,753	8,100	2,753
2022-04-14	2,781	2,802	2,766	2,789	4,300	2,789
2022-04-13	2,752	2,802	2,752	2,753	7,200	2,753
2022-04-12	2,803	2,806	2,751	2,752	8,700	2,752
2022-04-11	2,814	2,814	2,785	2,814	4,500	2,814
2022-04-08	2,826	2,826	2,785	2,790	11,900	2,790
2022-04-07	2,830	2,830	2,804	2,804	11,800	2,804
2022-04-06	2,858	2,858	2,830	2,833	7,300	2,833
2022-04-05	2,880	2,880	2,858	2,858	4,600	2,858
2022-04-04	2,862	2,880	2,827	2,859	9,700	2,859
2022-04-01	2,854	2,857	2,821	2,857	14,600	2,857
2022-03-31	2,850	2,850	2,825	2,844	12,500	2,844
2022-03-30	2,868	2,868	2,810	2,857	22,000	2,857
2022-03-29	2,901	2,914	2,885	2,894	29,500	2,894
2022-03-28	2,933	2,938	2,895	2,914	20,200	2,914
2022-03-25	2,925	2,933	2,920	2,928	6,800	2,928
2022-03-24	2,920	2,923	2,907	2,923	7,200	2,923
2022-03-23	2,910	2,921	2,903	2,920	7,100	2,920
2022-03-22	2,915	2,915	2,893	2,893	17,400	2,893
2022-03-18	2,909	2,915	2,889	2,915	14,800	2,915
2022-03-17	2,940	2,940	2,911	2,915	14,100	2,915
2022-03-16	2,906	2,913	2,897	2,908	9,700	2,908
2022-03-15	2,895	2,912	2,886	2,912	8,200	2,912
2022-03-14	2,854	2,892	2,854	2,871	18,700	2,871
2022-03-11	2,839	2,881	2,839	2,875	14,400	2,875
2022-03-10	2,899	2,899	2,845	2,875	16,700	2,875
2022-03-09	2,928	2,928	2,810	2,810	16,000	2,810
2022-03-08	2,947	2,947	2,821	2,830	11,200	2,830
2022-03-07	2,952	2,952	2,893	2,906	9,100	2,906
2022-03-04	2,987	2,987	2,950	2,952	28,800	2,952
2022-03-03	2,988	2,988	2,961	2,975	6,500	2,975
2022-03-02	2,979	2,990	2,958	2,979	5,300	2,979
2022-03-01	2,970	2,988	2,960	2,988	5,100	2,988
2022-02-28	2,975	2,975	2,935	2,954	7,400	2,954
2022-02-25	2,935	2,960	2,915	2,946	16,500	2,946
2022-02-24	2,895	2,929	2,881	2,894	6,800	2,894
2022-02-22	2,911	2,919	2,883	2,897	4,000	2,897
2022-02-21	2,962	2,962	2,896	2,911	6,600	2,911
2022-02-18	2,916	2,941	2,908	2,918	8,000	2,918
2022-02-17	2,960	2,960	2,902	2,916	4,500	2,916
2022-02-16	2,913	2,928	2,910	2,910	2,600	2,910
2022-02-15	2,984	2,984	2,911	2,911	4,500	2,911
2022-02-14	2,920	2,936	2,918	2,936	4,300	2,936
2022-02-10	2,963	2,963	2,916	2,927	7,600	2,927
2022-02-09	2,957	2,957	2,903	2,927	6,300	2,927
2022-02-08	2,913	2,938	2,913	2,938	2,200	2,938
2022-02-07	2,920	2,925	2,905	2,925	3,100	2,925
2022-02-04	2,907	2,919	2,906	2,919	3,600	2,919
2022-02-03	2,919	2,919	2,891	2,906	2,400	2,906
2022-02-02	2,924	2,927	2,902	2,919	3,200	2,919
2022-02-01	2,891	2,912	2,880	2,895	800	2,895
2022-01-31	2,830	2,891	2,830	2,891	3,600	2,891
2022-01-28	2,920	2,920	2,830	2,830	5,400	2,830
2022-01-27	2,902	2,920	2,829	2,829	4,400	2,829
2022-01-26	2,897	2,904	2,877	2,902	1,900	2,902
2022-01-25	2,930	2,930	2,890	2,897	2,200	2,897
2022-01-24	2,942	2,942	2,899	2,930	2,800	2,930
2022-01-21	2,878	2,911	2,878	2,911	4,900	2,911
2022-01-20	2,858	2,880	2,858	2,874	2,100	2,874
2022-01-19	2,937	2,949	2,858	2,858	7,100	2,858
2022-01-18	3,035	3,035	2,926	2,938	13,800	2,938
2022-01-17	2,925	2,935	2,914	2,935	3,000	2,935
2022-01-14	2,917	2,917	2,902	2,910	2,900	2,910
2022-01-13	2,914	2,916	2,903	2,911	2,200	2,911
2022-01-12	2,902	2,916	2,900	2,901	1,800	2,901
2022-01-11	2,912	2,912	2,889	2,910	2,500	2,910
2022-01-07	2,897	2,897	2,881	2,889	3,400	2,889
2022-01-06	2,870	2,898	2,870	2,874	2,500	2,874
2022-01-05	2,916	2,916	2,893	2,900	2,600	2,900
2022-01-04	2,878	2,894	2,859	2,894	4,300	2,894

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 [2022年度]

6087 (株)アビストの時系列データ [2022年度]