7836 アビックス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	20,600	20,600	20,600	20,600	13	206
2007-12-27	20,990	21,800	20,600	20,600	26	206
2007-12-26	21,000	21,000	21,000	21,000	21	210
2007-12-25	22,050	23,690	20,050	20,500	192	205
2007-12-21	22,050	22,050	20,950	21,000	108	210
2007-12-20	22,200	22,200	22,050	22,150	91	221.50
2007-12-19	22,100	22,100	22,050	22,060	77	220.60
2007-12-18	22,100	22,200	22,050	22,200	112	222
2007-12-17	22,050	23,400	22,000	22,200	306	222
2007-12-14	22,490	22,500	22,040	22,050	187	220.50
2007-12-13	23,400	23,610	22,400	22,400	72	224
2007-12-12	23,400	23,400	23,400	23,400	28	234
2007-12-11	23,640	23,650	23,390	23,410	27	234.10
2007-12-10	23,800	23,900	23,400	23,900	66	239
2007-12-07	23,990	24,000	23,610	23,700	83	237
2007-12-06	24,610	24,610	23,960	23,970	65	239.70
2007-12-05	24,380	24,390	23,510	23,960	66	239.60
2007-12-04	24,800	25,490	23,310	24,350	115	243.50
2007-12-03	23,630	24,700	23,400	24,700	128	247
2007-11-30	23,450	24,300	23,400	23,630	99	236.30
2007-11-29	22,800	23,550	22,020	23,450	111	234.50
2007-11-28	22,480	22,800	22,000	22,800	33	228
2007-11-27	22,050	22,900	22,050	22,900	37	229
2007-11-26	23,000	23,500	22,000	22,600	63	226
2007-11-22	23,000	23,000	22,000	22,500	7	225
2007-11-21	23,470	23,510	22,000	22,050	16	220.50
2007-11-20	22,990	23,000	22,010	23,000	56	230
2007-11-19	24,100	24,100	23,550	23,550	8	235.50
2007-11-16	24,390	25,000	23,500	23,550	66	235.50
2007-11-15	24,000	24,500	23,800	24,400	85	244
2007-11-14	24,000	24,800	22,990	24,000	75	240
2007-11-13	22,000	23,500	22,000	23,000	52	230
2007-11-12	22,500	22,500	21,600	22,000	38	220
2007-11-09	23,500	23,500	22,200	22,500	182	225
2007-11-08	24,100	24,140	23,500	23,500	50	235
2007-11-07	24,280	24,310	24,100	24,150	181	241.50
2007-11-06	24,500	24,510	24,280	24,280	141	242.80
2007-11-05	25,300	25,310	24,500	25,000	86	250
2007-11-02	25,010	25,200	24,590	25,000	118	250
2007-11-01	24,810	25,410	24,790	25,300	128	253
2007-10-31	24,980	25,000	24,600	24,800	90	248
2007-10-30	24,510	25,000	24,200	24,800	203	248
2007-10-29	24,500	26,020	24,500	25,000	209	250
2007-10-26	24,300	24,750	24,090	24,500	56	245
2007-10-25	24,200	24,750	24,200	24,200	52	242
2007-10-24	24,200	24,820	24,200	24,200	118	242
2007-10-23	23,900	26,000	23,900	24,200	299	242
2007-10-22	25,000	25,010	23,500	23,800	196	238
2007-10-19	25,400	26,000	25,000	25,000	77	250
2007-10-18	25,300	26,400	25,100	26,100	173	261
2007-10-17	26,520	26,740	25,110	26,200	150	262
2007-10-16	27,000	27,000	25,600	26,800	176	268
2007-10-15	29,250	31,000	26,990	27,200	721	272
2007-10-12	27,000	29,800	27,000	28,600	685	286
2007-10-11	24,990	28,900	24,990	26,830	650	268.30
2007-10-10	24,940	30,000	24,000	25,000	1,462	250
2007-10-09	22,500	24,990	22,080	24,950	569	249.50
2007-10-05	22,000	23,000	22,000	22,100	121	221
2007-10-04	21,980	23,000	21,500	22,100	305	221
2007-10-03	22,190	22,200	21,140	22,000	224	220
2007-10-02	22,000	24,500	22,000	22,500	482	225
2007-10-01	21,980	23,000	21,300	22,000	113	220
2007-09-28	22,400	22,400	21,200	22,000	276	220
2007-09-27	22,390	23,000	21,310	22,700	269	227
2007-09-26	22,400	22,400	20,350	22,400	369	224
2007-09-25	20,720	26,200	20,000	22,310	1,166	223.10
2007-09-21	22,990	23,990	20,900	21,600	959	216
2007-09-20	32,000	32,050	22,400	22,800	3,156	228
2007-09-19	18,700	32,000	18,030	31,950	5,088	319.50
2007-09-18	21,000	21,000	17,000	18,700	184	187
2007-09-14	20,980	21,100	20,330	20,330	82	203.30
2007-09-13	21,520	21,990	20,420	21,000	24	210
2007-09-12	23,000	24,490	21,280	21,520	140	215.20
2007-09-11	22,880	22,880	22,490	22,510	32	225.10
2007-09-10	23,000	23,010	22,500	23,000	103	230
2007-09-07	23,090	23,500	23,000	23,500	9	235
2007-09-06	23,900	23,910	23,030	23,250	32	232.50
2007-09-05	24,000	24,000	23,650	23,660	19	236.60
2007-09-04	23,500	23,660	23,100	23,660	28	236.60
2007-09-03	24,000	24,000	23,110	23,650	55	236.50
2007-08-31	23,690	24,000	23,580	24,000	33	240
2007-08-30	23,990	24,010	23,600	23,800	26	238
2007-08-29	24,000	24,200	23,100	23,440	47	234.40
2007-08-28	23,790	23,800	23,500	23,500	22	235
2007-08-27	23,490	25,410	23,400	23,750	79	237.50
2007-08-24	24,490	24,500	23,000	23,500	50	235
2007-08-23	23,850	25,900	23,850	25,000	48	250
2007-08-22	23,190	24,000	22,990	24,000	76	240
2007-08-21	24,000	24,100	23,200	23,200	191	232
2007-08-20	25,400	25,410	24,000	24,100	96	241
2007-08-17	26,000	26,300	25,490	25,700	148	257
2007-08-16	26,490	26,500	26,000	26,010	113	260.10
2007-08-15	26,110	26,690	26,110	26,500	26	265
2007-08-14	26,240	26,500	26,100	26,250	14	262.50
2007-08-13	26,640	27,750	26,080	27,000	168	270
2007-08-10	27,850	27,850	26,500	27,500	92	275
2007-08-09	27,990	28,390	26,700	27,900	115	279
2007-08-08	28,010	31,650	26,500	27,600	798	276
2007-08-07	28,010	28,500	27,000	27,500	113	275
2007-08-06	28,510	28,520	26,000	28,000	182	280
2007-08-03	26,890	30,600	26,250	29,000	797	290
2007-08-02	26,320	26,320	26,000	26,000	63	260
2007-08-01	26,190	27,350	26,190	26,300	106	263
2007-07-31	26,100	26,310	26,100	26,190	78	261.90
2007-07-30	26,200	26,210	26,000	26,100	55	261
2007-07-27	26,500	27,000	26,110	26,500	112	265
2007-07-26	27,100	27,500	26,450	27,000	253	270
2007-07-25	28,900	28,910	26,600	27,500	171	275
2007-07-24	26,610	30,450	26,600	28,900	395	289
2007-07-23	26,600	27,000	26,580	26,700	132	267
2007-07-20	26,590	27,500	26,200	26,600	245	266
2007-07-19	26,500	27,400	26,500	26,600	211	266
2007-07-18	27,990	28,000	26,700	27,400	191	274
2007-07-17	28,700	28,700	28,000	28,000	144	280
2007-07-13	28,790	28,800	28,550	28,720	137	287.20
2007-07-12	28,800	28,910	28,460	28,710	194	287.10
2007-07-11	28,800	28,910	28,570	28,800	99	288
2007-07-10	29,100	29,110	28,900	28,900	141	289
2007-07-09	29,000	30,000	28,700	29,250	248	292.50
2007-07-06	30,200	30,200	28,800	29,100	144	291
2007-07-05	30,150	30,250	29,830	30,200	66	302
2007-07-04	30,200	30,200	29,900	30,000	307	300
2007-07-03	30,650	31,800	30,200	30,200	110	302
2007-07-02	30,250	30,400	30,050	30,400	83	304
2007-06-29	30,050	31,000	30,050	30,600	212	306
2007-06-28	31,050	31,050	30,250	30,600	69	306
2007-06-27	31,450	31,500	30,700	31,050	41	310.50
2007-06-26	31,500	31,600	30,500	31,550	265	315.50
2007-06-25	32,900	32,950	31,500	31,600	171	316
2007-06-22	31,550	32,950	31,500	32,300	325	323
2007-06-21	32,100	32,200	31,500	31,600	124	316
2007-06-20	33,000	33,800	31,950	32,700	313	327
2007-06-19	31,950	33,500	31,500	33,000	720	330
2007-06-18	31,100	32,100	31,050	32,000	272	320
2007-06-15	31,500	31,900	30,950	31,050	156	310.50
2007-06-14	31,350	31,550	31,000	31,300	52	313
2007-06-13	31,650	31,700	31,150	31,200	76	312
2007-06-12	32,000	32,000	31,400	31,750	146	317.50
2007-06-11	32,200	32,300	31,600	31,800	183	318
2007-06-08	31,850	32,500	31,550	32,000	306	320
2007-06-07	31,550	31,800	31,550	31,800	159	318
2007-06-06	32,000	32,100	31,550	31,850	162	318.50
2007-06-05	32,900	32,950	32,000	32,050	184	320.50
2007-06-04	32,850	32,900	32,000	32,500	169	325
2007-06-01	33,600	33,700	31,750	32,800	412	328
2007-05-31	32,450	33,700	32,400	33,600	605	336
2007-05-30	32,000	33,900	31,800	32,100	444	321
2007-05-29	31,600	32,000	31,100	32,000	211	320
2007-05-28	31,500	32,150	31,500	31,900	90	319
2007-05-25	32,400	32,400	31,500	31,600	113	316
2007-05-24	32,500	33,000	32,000	32,200	72	322
2007-05-23	32,950	34,100	31,550	32,100	473	321
2007-05-22	31,500	31,550	31,050	31,450	290	314.50
2007-05-21	32,100	32,150	31,500	31,750	363	317.50
2007-05-18	32,800	32,900	32,100	32,100	190	321
2007-05-17	32,900	33,050	32,100	32,900	497	329
2007-05-16	33,500	34,100	32,800	33,000	348	330
2007-05-15	33,450	38,000	33,350	33,450	1,349	334.50
2007-05-14	33,000	35,700	32,500	33,100	468	331
2007-05-11	32,700	33,500	32,450	33,250	166	332.50
2007-05-10	32,300	32,700	32,250	32,700	144	327
2007-05-09	32,550	33,000	32,000	33,000	140	330
2007-05-08	33,500	33,600	32,500	32,500	387	325
2007-05-07	33,850	33,900	32,700	33,100	250	331
2007-05-02	35,750	36,950	33,550	33,700	1,017	337
2007-05-01	31,550	37,550	31,500	33,600	2,204	336
2007-04-27	32,900	33,400	31,800	31,850	257	318.50
2007-04-26	32,800	32,900	31,850	32,500	196	325
2007-04-25	32,500	32,550	31,500	31,800	221	318
2007-04-24	32,000	32,950	31,900	32,000	173	320
2007-04-23	33,450	33,500	32,500	32,550	602	325.50
2007-04-20	33,150	35,650	32,000	33,500	500	335
2007-04-19	32,050	36,500	31,400	33,200	1,428	332
2007-04-18	34,450	34,500	31,950	32,100	743	321
2007-04-17	32,000	38,000	32,000	34,500	2,672	345
2007-04-16	32,650	32,700	30,500	32,000	649	320
2007-04-13	35,400	35,450	32,000	32,700	1,427	327
2007-04-12	43,000	45,200	35,600	35,900	6,010	359
2007-04-11	29,990	45,500	29,990	40,600	8,309	406
2007-04-10	29,000	29,200	29,000	29,000	279	290
2007-04-09	29,300	29,300	29,190	29,300	84	293
2007-04-06	29,490	29,700	29,190	29,300	201	293
2007-04-05	30,650	30,700	28,700	30,000	794	300
2007-04-04	31,000	31,500	30,700	30,900	194	309
2007-04-03	31,950	32,400	31,000	32,000	146	320
2007-04-02	32,100	32,150	31,450	31,600	134	316
2007-03-30	33,050	33,100	30,050	31,250	386	312.50
2007-03-29	33,200	33,550	32,000	32,500	165	325
2007-03-28	34,150	35,200	33,200	33,750	193	337.50
2007-03-27	34,400	34,500	33,150	34,200	79	342
2007-03-26	35,400	35,450	34,100	34,400	196	344
2007-03-23	35,300	36,800	34,150	34,500	607	345
2007-03-22	33,000	36,950	33,000	35,000	1,346	350
2007-03-20	34,800	34,950	32,300	33,000	413	330
2007-03-19	35,300	36,500	34,500	34,800	352	348
2007-03-16	36,950	38,900	35,050	35,300	791	353
2007-03-15	34,600	39,400	34,600	35,500	1,098	355
2007-03-14	36,000	36,050	34,150	34,500	620	345
2007-03-13	40,000	40,850	36,000	36,500	1,370	365
2007-03-12	34,950	41,450	33,500	38,800	2,653	388
2007-03-09	37,000	39,000	34,000	35,000	2,405	350
2007-03-08	43,000	49,100	36,950	37,150	6,611	371.50
2007-03-07	33,000	42,900	33,000	42,450	6,207	424.50
2007-03-06	26,000	33,900	25,710	32,950	1,734	329.50
2007-03-05	27,690	27,700	26,500	26,550	308	265.50
2007-03-02	28,500	28,600	27,700	27,700	222	277
2007-03-01	29,590	29,600	28,010	28,800	239	288
2007-02-28	29,300	29,750	28,000	29,600	511	296
2007-02-27	30,500	30,950	29,850	30,500	334	305
2007-02-26	30,950	31,600	30,450	30,500	347	305
2007-02-23	29,500	32,000	29,250	30,500	582	305
2007-02-22	30,800	31,250	29,410	30,000	722	300
2007-02-21	32,700	32,750	29,900	31,000	1,227	310
2007-02-20	33,000	36,000	32,550	32,750	4,991	327.50
2007-02-19	27,600	33,000	26,510	32,400	3,285	324
2007-02-16	28,350	28,900	27,990	28,000	299	280
2007-02-15	28,760	30,000	28,100	28,360	690	283.60
2007-02-14	30,000	30,050	27,050	28,600	2,565	286
2007-02-13	35,950	36,000	33,600	34,000	892	340
2007-02-09	36,950	38,850	35,600	36,000	957	360
2007-02-08	37,800	41,500	36,000	37,000	3,930	370
2007-02-07	39,300	39,350	36,900	37,000	534	370
2007-02-06	41,450	41,500	38,200	39,300	555	393
2007-02-05	42,150	42,850	39,550	40,500	850	405
2007-02-02	43,000	45,100	41,750	42,000	1,895	420
2007-02-01	39,950	43,900	38,500	41,500	1,470	415
2007-01-31	43,000	45,000	39,300	40,800	2,003	408
2007-01-30	44,500	49,200	42,500	42,650	2,351	426.50
2007-01-29	48,700	48,750	42,700	44,400	2,045	444
2007-01-26	52,000	52,100	48,000	48,750	1,913	487.50
2007-01-25	57,000	59,800	51,100	55,500	6,524	555
2007-01-24	46,500	60,200	46,500	56,000	11,823	560
2007-01-23	31,450	53,200	31,400	46,500	12,435	465
2007-01-22	26,000	34,000	26,000	31,000	3,762	310
2007-01-19	26,000	26,500	25,700	26,000	117	260
2007-01-18	25,210	26,000	25,180	26,000	130	260
2007-01-17	25,000	25,000	24,490	25,000	50	250
2007-01-16	24,220	25,000	24,220	24,240	20	242.40
2007-01-15	25,000	25,010	24,020	24,380	254	243.80
2007-01-12	24,990	25,500	24,300	25,100	127	251
2007-01-11	25,800	25,800	24,100	24,990	94	249.90
2007-01-10	26,600	26,990	25,990	26,000	158	260
2007-01-09	26,500	27,590	26,500	26,500	536	265
2007-01-05	26,290	26,690	25,500	26,480	229	264.80
2007-01-04	25,000	26,020	24,010	25,500	90	255

分割・併合履歴： [2013-09-26]1株→100株 [2005-07-26]1株→5株