7836 アビックス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 151,000 | 153,000 | 151,000 | 153,000 | 134 | 1,530 |
| 2005-12-29 | 150,000 | 153,000 | 149,000 | 151,000 | 520 | 1,510 |
| 2005-12-28 | 144,000 | 152,000 | 144,000 | 151,000 | 620 | 1,510 |
| 2005-12-27 | 147,000 | 148,000 | 143,000 | 144,000 | 560 | 1,440 |
| 2005-12-26 | 158,000 | 159,000 | 147,000 | 149,000 | 873 | 1,490 |
| 2005-12-22 | 160,000 | 161,000 | 157,000 | 158,000 | 835 | 1,580 |
| 2005-12-21 | 165,000 | 172,000 | 156,000 | 160,000 | 2,001 | 1,600 |
| 2005-12-20 | 151,000 | 165,000 | 151,000 | 164,000 | 2,819 | 1,640 |
| 2005-12-19 | 143,000 | 151,000 | 143,000 | 150,000 | 1,198 | 1,500 |
| 2005-12-16 | 136,000 | 144,000 | 136,000 | 142,000 | 974 | 1,420 |
| 2005-12-15 | 133,000 | 137,000 | 132,000 | 136,000 | 772 | 1,360 |
| 2005-12-14 | 130,000 | 135,000 | 129,000 | 133,000 | 496 | 1,330 |
| 2005-12-13 | 129,000 | 131,000 | 129,000 | 129,000 | 298 | 1,290 |
| 2005-12-12 | 129,000 | 132,000 | 128,000 | 130,000 | 487 | 1,300 |
| 2005-12-09 | 130,000 | 131,000 | 128,000 | 130,000 | 286 | 1,300 |
| 2005-12-08 | 131,000 | 131,000 | 130,000 | 130,000 | 263 | 1,300 |
| 2005-12-07 | 130,000 | 133,000 | 130,000 | 131,000 | 363 | 1,310 |
| 2005-12-06 | 132,000 | 135,000 | 130,000 | 131,000 | 419 | 1,310 |
| 2005-12-05 | 135,000 | 136,000 | 130,000 | 133,000 | 746 | 1,330 |
| 2005-12-02 | 137,000 | 138,000 | 135,000 | 135,000 | 425 | 1,350 |
| 2005-12-01 | 140,000 | 140,000 | 137,000 | 137,000 | 260 | 1,370 |
| 2005-11-30 | 140,000 | 141,000 | 138,000 | 140,000 | 231 | 1,400 |
| 2005-11-29 | 144,000 | 147,000 | 139,000 | 139,000 | 330 | 1,390 |
| 2005-11-28 | 137,000 | 145,000 | 137,000 | 144,000 | 745 | 1,440 |
| 2005-11-25 | 136,000 | 137,000 | 135,000 | 137,000 | 219 | 1,370 |
| 2005-11-24 | 139,000 | 140,000 | 136,000 | 137,000 | 698 | 1,370 |
| 2005-11-22 | 140,000 | 141,000 | 138,000 | 139,000 | 371 | 1,390 |
| 2005-11-21 | 142,000 | 143,000 | 140,000 | 141,000 | 299 | 1,410 |
| 2005-11-18 | 143,000 | 144,000 | 141,000 | 143,000 | 355 | 1,430 |
| 2005-11-17 | 145,000 | 146,000 | 143,000 | 144,000 | 336 | 1,440 |
| 2005-11-16 | 148,000 | 151,000 | 144,000 | 146,000 | 568 | 1,460 |
| 2005-11-15 | 147,000 | 151,000 | 143,000 | 148,000 | 1,170 | 1,480 |
| 2005-11-14 | 152,000 | 167,000 | 152,000 | 153,000 | 1,753 | 1,530 |
| 2005-11-11 | 152,000 | 153,000 | 150,000 | 151,000 | 361 | 1,510 |
| 2005-11-10 | 152,000 | 154,000 | 150,000 | 153,000 | 280 | 1,530 |
| 2005-11-09 | 151,000 | 153,000 | 148,000 | 149,000 | 487 | 1,490 |
| 2005-11-08 | 149,000 | 155,000 | 149,000 | 152,000 | 758 | 1,520 |
| 2005-11-07 | 150,000 | 152,000 | 145,000 | 146,000 | 620 | 1,460 |
| 2005-11-04 | 155,000 | 157,000 | 151,000 | 151,000 | 371 | 1,510 |
| 2005-11-02 | 154,000 | 158,000 | 154,000 | 155,000 | 320 | 1,550 |
| 2005-11-01 | 153,000 | 156,000 | 152,000 | 155,000 | 281 | 1,550 |
| 2005-10-31 | 153,000 | 154,000 | 151,000 | 153,000 | 249 | 1,530 |
| 2005-10-28 | 151,000 | 156,000 | 150,000 | 153,000 | 356 | 1,530 |
| 2005-10-27 | 150,000 | 158,000 | 150,000 | 153,000 | 414 | 1,530 |
| 2005-10-26 | 162,000 | 169,000 | 148,000 | 150,000 | 1,422 | 1,500 |
| 2005-10-25 | 157,000 | 180,000 | 157,000 | 161,000 | 5,265 | 1,610 |
| 2005-10-24 | 139,000 | 149,000 | 138,000 | 149,000 | 429 | 1,490 |
| 2005-10-21 | 142,000 | 144,000 | 140,000 | 142,000 | 213 | 1,420 |
| 2005-10-20 | 143,000 | 144,000 | 140,000 | 142,000 | 274 | 1,420 |
| 2005-10-19 | 140,000 | 146,000 | 140,000 | 142,000 | 302 | 1,420 |
| 2005-10-18 | 141,000 | 142,000 | 137,000 | 141,000 | 158 | 1,410 |
| 2005-10-17 | 142,000 | 144,000 | 141,000 | 141,000 | 100 | 1,410 |
| 2005-10-14 | 144,000 | 144,000 | 140,000 | 141,000 | 168 | 1,410 |
| 2005-10-13 | 150,000 | 150,000 | 144,000 | 144,000 | 216 | 1,440 |
| 2005-10-12 | 146,000 | 149,000 | 145,000 | 149,000 | 143 | 1,490 |
| 2005-10-11 | 141,000 | 150,000 | 141,000 | 144,000 | 172 | 1,440 |
| 2005-10-07 | 148,000 | 148,000 | 141,000 | 141,000 | 293 | 1,410 |
| 2005-10-06 | 152,000 | 152,000 | 147,000 | 148,000 | 203 | 1,480 |
| 2005-10-05 | 156,000 | 162,000 | 152,000 | 152,000 | 360 | 1,520 |
| 2005-10-04 | 161,000 | 168,000 | 154,000 | 156,000 | 1,068 | 1,560 |
| 2005-10-03 | 145,000 | 162,000 | 145,000 | 160,000 | 1,707 | 1,600 |
| 2005-09-30 | 130,000 | 145,000 | 130,000 | 144,000 | 1,150 | 1,440 |
| 2005-09-29 | 140,000 | 141,000 | 126,000 | 127,000 | 1,299 | 1,270 |
| 2005-09-28 | 149,000 | 150,000 | 139,000 | 140,000 | 933 | 1,400 |
| 2005-09-27 | 159,000 | 160,000 | 149,000 | 150,000 | 808 | 1,500 |
| 2005-09-26 | 162,000 | 165,000 | 158,000 | 159,000 | 431 | 1,590 |
| 2005-09-22 | 155,000 | 169,000 | 155,000 | 161,000 | 1,161 | 1,610 |
| 2005-09-21 | 162,000 | 163,000 | 155,000 | 155,000 | 1,256 | 1,550 |
| 2005-09-20 | 170,000 | 171,000 | 161,000 | 162,000 | 1,030 | 1,620 |
| 2005-09-16 | 166,000 | 175,000 | 166,000 | 173,000 | 932 | 1,730 |
| 2005-09-15 | 176,000 | 177,000 | 160,000 | 166,000 | 1,965 | 1,660 |
| 2005-09-14 | 182,000 | 183,000 | 175,000 | 176,000 | 566 | 1,760 |
| 2005-09-13 | 180,000 | 185,000 | 174,000 | 183,000 | 491 | 1,830 |
| 2005-09-12 | 192,000 | 195,000 | 191,000 | 194,000 | 68 | 1,940 |
| 2005-09-09 | 194,000 | 195,000 | 185,000 | 192,000 | 240 | 1,920 |
| 2005-09-08 | 192,000 | 196,000 | 186,000 | 195,000 | 156 | 1,950 |
| 2005-09-07 | 198,000 | 199,000 | 193,000 | 193,000 | 113 | 1,930 |
| 2005-09-06 | 199,000 | 200,000 | 198,000 | 198,000 | 125 | 1,980 |
| 2005-09-05 | 201,000 | 201,000 | 199,000 | 199,000 | 129 | 1,990 |
| 2005-09-02 | 202,000 | 202,000 | 200,000 | 200,000 | 102 | 2,000 |
| 2005-09-01 | 202,000 | 203,000 | 200,000 | 202,000 | 135 | 2,020 |
| 2005-08-31 | 203,000 | 204,000 | 200,000 | 204,000 | 52 | 2,040 |
| 2005-08-30 | 201,000 | 204,000 | 200,000 | 201,000 | 62 | 2,010 |
| 2005-08-29 | 201,000 | 202,000 | 200,000 | 200,000 | 27 | 2,000 |
| 2005-08-26 | 202,000 | 204,000 | 200,000 | 201,000 | 105 | 2,010 |
| 2005-08-25 | 204,000 | 205,000 | 200,000 | 202,000 | 137 | 2,020 |
| 2005-08-24 | 207,000 | 208,000 | 202,000 | 205,000 | 125 | 2,050 |
| 2005-08-23 | 210,000 | 210,000 | 204,000 | 207,000 | 136 | 2,070 |
| 2005-08-22 | 206,000 | 218,000 | 205,000 | 211,000 | 289 | 2,110 |
| 2005-08-19 | 210,000 | 212,000 | 200,000 | 207,000 | 194 | 2,070 |
| 2005-08-18 | 218,000 | 219,000 | 209,000 | 209,000 | 387 | 2,090 |
| 2005-08-17 | 196,000 | 230,000 | 192,000 | 219,000 | 1,410 | 2,190 |
| 2005-08-16 | 200,000 | 201,000 | 196,000 | 199,000 | 147 | 1,990 |
| 2005-08-15 | 204,000 | 205,000 | 198,000 | 201,000 | 246 | 2,010 |
| 2005-08-12 | 207,000 | 208,000 | 204,000 | 206,000 | 142 | 2,060 |
| 2005-08-11 | 213,000 | 214,000 | 206,000 | 208,000 | 228 | 2,080 |
| 2005-08-10 | 210,000 | 220,000 | 204,000 | 210,000 | 505 | 2,100 |
| 2005-08-09 | 204,000 | 222,000 | 200,000 | 210,000 | 929 | 2,100 |
| 2005-08-08 | 218,000 | 235,000 | 194,000 | 230,000 | 1,010 | 2,300 |
| 2005-08-05 | 179,000 | 231,000 | 179,000 | 218,000 | 3,023 | 2,180 |
| 2005-08-04 | 183,000 | 184,000 | 175,000 | 179,000 | 269 | 1,790 |
| 2005-08-03 | 194,000 | 195,000 | 182,000 | 185,000 | 475 | 1,850 |
| 2005-08-02 | 210,000 | 212,000 | 190,000 | 194,000 | 466 | 1,940 |
| 2005-08-01 | 211,000 | 214,000 | 208,000 | 210,000 | 368 | 2,100 |
| 2005-07-29 | 216,000 | 217,000 | 211,000 | 214,000 | 243 | 2,140 |
| 2005-07-28 | 227,000 | 228,000 | 216,000 | 220,000 | 558 | 2,200 |
| 2005-07-27 | 238,000 | 241,000 | 224,000 | 228,000 | 1,216 | 2,280 |
| 2005-07-26 | 230,000 | 252,000 | 230,000 | 236,000 | 3,873 | 2,360 |
| 2005-07-25 | 1,030,000 | 1,080,000 | 1,010,000 | 1,060,000 | 796 | 2,120 |
| 2005-07-22 | 1,070,000 | 1,080,000 | 1,030,000 | 1,030,000 | 491 | 2,060 |
| 2005-07-21 | 1,090,000 | 1,100,000 | 1,070,000 | 1,080,000 | 327 | 2,160 |
| 2005-07-20 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 681 | 2,200 |
| 2005-07-19 | 1,050,000 | 1,080,000 | 1,050,000 | 1,080,000 | 494 | 2,160 |
| 2005-07-15 | 1,060,000 | 1,080,000 | 1,040,000 | 1,050,000 | 332 | 2,100 |
| 2005-07-14 | 1,020,000 | 1,060,000 | 1,020,000 | 1,060,000 | 523 | 2,120 |
| 2005-07-13 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 187 | 2,060 |
| 2005-07-12 | 1,000,000 | 1,010,000 | 999,000 | 1,010,000 | 108 | 2,020 |
| 2005-07-11 | 996,000 | 1,010,000 | 995,000 | 1,010,000 | 96 | 2,020 |
| 2005-07-08 | 991,000 | 1,000,000 | 990,000 | 992,000 | 108 | 1,984 |
| 2005-07-07 | 1,000,000 | 1,020,000 | 991,000 | 992,000 | 177 | 1,984 |
| 2005-07-06 | 991,000 | 1,020,000 | 991,000 | 1,000,000 | 166 | 2,000 |
| 2005-07-05 | 1,000,000 | 1,010,000 | 985,000 | 992,000 | 121 | 1,984 |
| 2005-07-04 | 1,030,000 | 1,040,000 | 1,000,000 | 1,000,000 | 305 | 2,000 |
| 2005-07-01 | 948,000 | 1,040,000 | 940,000 | 1,020,000 | 370 | 2,040 |
| 2005-06-30 | 960,000 | 961,000 | 940,000 | 950,000 | 238 | 1,900 |
| 2005-06-29 | 990,000 | 993,000 | 960,000 | 961,000 | 307 | 1,922 |
| 2005-06-28 | 1,030,000 | 1,040,000 | 990,000 | 991,000 | 665 | 1,982 |
| 2005-06-27 | 990,000 | 1,040,000 | 972,000 | 1,000,000 | 2,008 | 2,000 |
| 2005-06-24 | 870,000 | 875,000 | 850,000 | 870,000 | 111 | 1,740 |
| 2005-06-23 | 890,000 | 905,000 | 869,000 | 880,000 | 238 | 1,760 |
| 2005-06-22 | 854,000 | 910,000 | 834,000 | 908,000 | 358 | 1,816 |
| 2005-06-21 | 777,000 | 848,000 | 777,000 | 848,000 | 330 | 1,696 |
| 2005-06-20 | 807,000 | 810,000 | 770,000 | 777,000 | 163 | 1,554 |
| 2005-06-17 | 819,000 | 830,000 | 802,000 | 802,000 | 90 | 1,604 |
| 2005-06-16 | 800,000 | 824,000 | 795,000 | 820,000 | 129 | 1,640 |
| 2005-06-15 | 850,000 | 850,000 | 801,000 | 817,000 | 145 | 1,634 |
| 2005-06-14 | 870,000 | 874,000 | 829,000 | 845,000 | 125 | 1,690 |
| 2005-06-13 | 850,000 | 870,000 | 840,000 | 864,000 | 141 | 1,728 |
| 2005-06-10 | 838,000 | 860,000 | 838,000 | 849,000 | 96 | 1,698 |
| 2005-06-09 | 874,000 | 875,000 | 830,000 | 839,000 | 159 | 1,678 |
| 2005-06-08 | 910,000 | 910,000 | 869,000 | 872,000 | 111 | 1,744 |
| 2005-06-07 | 940,000 | 940,000 | 891,000 | 915,000 | 156 | 1,830 |
| 2005-06-06 | 980,000 | 981,000 | 930,000 | 940,000 | 144 | 1,880 |
| 2005-06-03 | 954,000 | 985,000 | 954,000 | 980,000 | 191 | 1,960 |
| 2005-06-02 | 950,000 | 1,000,000 | 950,000 | 954,000 | 247 | 1,908 |
| 2005-06-01 | 924,000 | 1,010,000 | 924,000 | 950,000 | 705 | 1,900 |
| 2005-05-31 | 925,000 | 930,000 | 886,000 | 910,000 | 259 | 1,820 |
| 2005-05-30 | 961,000 | 965,000 | 900,000 | 950,000 | 355 | 1,900 |
| 2005-05-27 | 860,000 | 940,000 | 796,000 | 930,000 | 540 | 1,860 |
| 2005-05-26 | 909,000 | 910,000 | 852,000 | 856,000 | 214 | 1,712 |
| 2005-05-25 | 909,000 | 980,000 | 885,000 | 903,000 | 475 | 1,806 |
| 2005-05-24 | 1,000,000 | 1,010,000 | 905,000 | 908,000 | 643 | 1,816 |
| 2005-05-23 | 1,000,000 | 1,030,000 | 985,000 | 1,000,000 | 531 | 2,000 |
| 2005-05-20 | 1,080,000 | 1,090,000 | 1,000,000 | 1,020,000 | 403 | 2,040 |
| 2005-05-19 | 1,120,000 | 1,150,000 | 1,080,000 | 1,080,000 | 266 | 2,160 |
| 2005-05-18 | 1,090,000 | 1,160,000 | 1,060,000 | 1,130,000 | 238 | 2,260 |
| 2005-05-17 | 1,140,000 | 1,170,000 | 1,040,000 | 1,090,000 | 515 | 2,180 |
| 2005-05-16 | 1,230,000 | 1,250,000 | 1,110,000 | 1,120,000 | 733 | 2,240 |
| 2005-05-13 | 1,270,000 | 1,310,000 | 1,220,000 | 1,260,000 | 563 | 2,520 |
| 2005-05-12 | 1,250,000 | 1,280,000 | 1,210,000 | 1,270,000 | 380 | 2,540 |
| 2005-05-11 | 1,210,000 | 1,290,000 | 1,170,000 | 1,240,000 | 431 | 2,480 |
| 2005-05-10 | 1,250,000 | 1,330,000 | 1,190,000 | 1,220,000 | 855 | 2,440 |
| 2005-05-09 | 1,370,000 | 1,390,000 | 1,260,000 | 1,260,000 | 783 | 2,520 |
| 2005-05-06 | 1,400,000 | 1,470,000 | 1,330,000 | 1,370,000 | 2,143 | 2,740 |
| 2005-05-02 | 1,300,000 | 1,420,000 | 1,300,000 | 1,380,000 | 2,171 | 2,760 |
| 2005-04-28 | 1,310,000 | 1,330,000 | 1,270,000 | 1,300,000 | 1,302 | 2,600 |
| 2005-04-27 | 1,260,000 | 1,330,000 | 1,200,000 | 1,270,000 | 2,105 | 2,540 |
| 2005-04-26 | 1,140,000 | 1,250,000 | 1,090,000 | 1,240,000 | 1,946 | 2,480 |
| 2005-04-25 | 1,090,000 | 1,140,000 | 1,040,000 | 1,070,000 | 1,486 | 2,140 |
| 2005-04-22 | 1,350,000 | 1,360,000 | 1,170,000 | 1,180,000 | 2,820 | 2,360 |
| 2005-04-21 | 1,540,000 | 1,650,000 | 1,210,000 | 1,300,000 | 7,932 | 2,600 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株
