7836 アビックス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-304,4504,8204,3304,8206348.20
2009-12-294,3704,4404,2704,42014244.20
2009-12-284,6604,9004,2004,32030343.20
2009-12-254,7004,8504,7004,7001747
2009-12-244,9905,2004,7504,9003649
2009-12-224,6504,9904,5604,9905649.90
2009-12-214,6204,8004,5304,6808146.80
2009-12-184,9304,9304,7204,7202047.20
2009-12-174,7404,8404,6904,7803647.80
2009-12-164,7004,7504,6904,7403747.40
2009-12-154,6104,9004,6104,8002048
2009-12-144,7004,8604,5304,8603248.60
2009-12-114,9104,9204,8504,850548.50
2009-12-104,9005,0004,8104,8801548.80
2009-12-095,0005,0004,8504,850548.50
2009-12-084,8504,9404,8504,940649.40
2009-12-075,0005,0505,0005,000650
2009-12-045,2005,2004,9005,0906450.90
2009-12-034,8205,1004,8204,9103749.10
2009-12-025,1005,1005,0005,1001651
2009-12-015,0005,1004,8505,0001650
2009-11-304,8005,0004,8004,950649.50
2009-11-275,3005,4004,8004,9508449.50
2009-11-265,2005,3005,2005,300353
2009-11-255,1005,2004,8105,2002152
2009-11-245,4005,5005,4005,5001855
2009-11-205,0005,0005,0005,000150
2009-11-195,2005,2005,0005,000650
2009-11-184,8005,0404,8005,0401350.40
2009-11-174,8105,0504,8005,050750.50
2009-11-165,3105,3104,9505,1002151
2009-11-135,1205,1505,1105,1103851.10
2009-11-125,4505,5005,2005,490854.90
2009-11-115,3005,5005,3005,490554.90
2009-11-105,4005,4005,1005,4001954
2009-11-095,1105,4005,1105,400354
2009-11-065,2005,4005,1505,400554
2009-11-055,4605,4605,2805,3002053
2009-11-045,0905,4005,0905,4002554
2009-11-025,2305,2305,2305,2301052.30
2009-10-305,2705,2705,2705,270152.70
2009-10-295,5005,5005,2805,5004855
2009-10-285,3005,3505,2705,3501353.50
2009-10-275,2505,4505,2505,4304454.30
2009-10-265,6505,6505,2505,3002353
2009-10-235,2005,4905,2005,4801354.80
2009-10-225,2505,4705,1005,4003854
2009-10-215,2005,4005,2005,4003754
2009-10-205,3905,4005,3005,400854
2009-10-195,4005,5005,3505,5004355
2009-10-165,3505,4905,0505,3907653.90
2009-10-155,4505,4505,3005,4505754.50
2009-10-145,3005,6005,3005,3103753.10
2009-10-135,6505,7005,2005,6007156
2009-10-095,8006,8005,5005,80050858
2009-10-085,5005,8005,0105,80015758
2009-10-075,3605,3604,8605,10014351
2009-10-066,4506,5505,4505,46060354.60
2009-10-056,3506,4506,1506,45047064.50
2009-10-025,4505,4505,4505,4501954.50
2009-10-014,5504,9504,5504,95012949.50
2009-09-304,4004,5004,0904,4503544.50
2009-09-294,3504,4004,2004,3004143
2009-09-284,5004,5504,3004,3004543
2009-09-254,5604,7004,5604,5707145.70
2009-09-244,9905,0004,7504,76013447.60
2009-09-185,2005,3505,0505,1902851.90
2009-09-175,3005,3905,3005,3803953.80
2009-09-165,3705,7505,0305,50025855
2009-09-156,1606,1605,6005,87011258.70
2009-09-146,0506,0505,6305,76014057.60
2009-09-116,1506,4006,0506,26030562.60
2009-09-106,8706,8706,0506,45057864.50
2009-09-096,3506,8506,1506,27082062.70
2009-09-087,1607,5007,1507,1501,00171.50
2009-09-078,1508,1507,3408,1502,22581.50
2009-09-046,1506,1506,1506,1509161.50
2009-09-035,1505,1505,1505,1506151.50
2009-09-024,1504,6504,1104,65026846.50
2009-09-014,1004,2404,0504,15025941.50
2009-08-314,4504,5504,3204,4005444
2009-08-284,7504,7504,5004,5502145.50
2009-08-274,5204,7504,5204,7502647.50
2009-08-264,8304,8304,6104,7205747.20
2009-08-254,6504,9804,6504,9801849.80
2009-08-244,6204,8804,6104,7001647
2009-08-214,8504,9004,6504,6501346.50
2009-08-204,4904,9404,4904,9003149
2009-08-194,9104,9104,6104,7401147.40
2009-08-184,9304,9904,6504,80011348
2009-08-174,9004,9004,4104,5807345.80
2009-08-145,0005,0004,6504,9109249.10
2009-08-134,9605,0504,7904,9501649.50
2009-08-124,9005,0504,8605,0508350.50
2009-08-115,1405,1405,0005,0003750
2009-08-105,0005,0404,9304,9901849.90
2009-08-074,9605,0304,9204,9702849.70
2009-08-064,9705,0704,9705,000850
2009-08-055,2005,2004,9005,09015450.90
2009-08-045,1305,1305,0005,1007551
2009-08-035,1105,1705,0405,0803750.80
2009-07-315,4005,4005,1005,1002651
2009-07-305,0105,2005,0105,2006452
2009-07-295,2705,2805,0005,2804152.80
2009-07-285,5005,5005,3005,3002153
2009-07-274,9005,8004,9005,8005758
2009-07-245,2005,2504,9605,1506651.50
2009-07-235,3005,3505,3005,350853.50
2009-07-224,9005,4504,9005,3505653.50
2009-07-214,9005,2004,9004,9505449.50
2009-07-175,2005,4005,0005,0002450
2009-07-165,4505,4505,3505,3501953.50
2009-07-155,3505,3505,2005,3504453.50
2009-07-145,2305,4004,9905,3002953
2009-07-135,6905,9004,7504,96013649.60
2009-07-106,0006,2905,6005,89013758.90
2009-07-096,1006,1005,7406,090560.90
2009-07-085,6206,2905,6006,0904860.90
2009-07-076,2006,2505,8506,0505960.50
2009-07-065,8006,1005,5606,1002861
2009-07-036,5006,9805,7106,10037061
2009-07-025,3006,3005,2706,00020460
2009-07-015,2405,7005,2405,40010554
2009-06-305,3005,4005,3005,34018953.40
2009-06-295,6005,8505,4505,6003656
2009-06-265,5005,5805,3205,4205654.20
2009-06-255,5005,5804,9905,58018455.80
2009-06-244,9605,4504,9605,45032954.50
2009-06-235,5005,7905,4105,55024655.50
2009-06-225,6505,9005,3505,90025959
2009-06-196,8006,8005,5006,10023861
2009-06-187,0007,0006,4006,50015965
2009-06-176,5407,0006,3006,98018069.80
2009-06-166,8606,9406,5006,94017169.40
2009-06-157,9008,4006,7006,72072267.20
2009-06-127,2007,7006,8007,7001,04277
2009-06-117,3007,3007,3007,3004973
2009-06-1011,00011,0008,3008,30077483
2009-06-099,3009,3009,3009,30037093
2009-06-087,3007,3006,1007,30087273
2009-06-055,3005,3005,3005,3003853
2009-06-044,8004,8004,8004,8003048
2009-06-034,3004,3004,3004,3006343
2009-06-023,9004,0503,8003,8005338
2009-06-013,7003,8503,6503,8504638.50
2009-05-293,9004,0003,9004,000440
2009-05-284,0504,0504,0504,050240.50
2009-05-273,9304,1003,9004,0002740
2009-05-263,9503,9503,9503,950439.50
2009-05-253,9004,0303,9004,0104540.10
2009-05-224,1504,1504,1004,100441
2009-05-214,2204,2204,1204,220642.20
2009-05-203,9504,0303,9504,0301940.30
2009-05-193,8303,8803,8303,8803438.80
2009-05-184,3304,3304,3304,330943.30
2009-05-154,5004,5504,2004,5501945.50
2009-05-144,7004,7004,4504,5001645
2009-05-134,6004,6004,6004,600146
2009-05-124,8004,8004,6004,6001246
2009-05-114,4004,6504,3004,65014446.50
2009-05-084,5004,5004,2904,2905242.90
2009-05-074,2004,4004,2004,4006644
2009-05-014,0004,2003,9003,9002439
2009-04-303,6003,8003,6003,800938
2009-04-283,6503,7003,4503,6002636
2009-04-273,3203,6503,3203,6501436.50
2009-04-243,5003,6203,3503,6204136.20
2009-04-233,6003,6003,2003,5002735
2009-04-223,3003,5003,3003,5001535
2009-04-213,0503,3003,0503,2503532.50
2009-04-203,0903,2503,0503,2505032.50
2009-04-173,0903,0903,0903,090130.90
2009-04-163,0303,0503,0303,050330.50
2009-04-153,0503,1003,0203,0204330.20
2009-04-143,1003,2503,1003,250532.50
2009-04-133,1203,2003,1103,2005332
2009-04-103,2003,2003,1103,110231.10
2009-04-093,0003,1002,9103,10010731
2009-04-083,0003,0002,9702,970429.70
2009-04-073,0003,0002,8702,870928.70
2009-04-063,1503,1502,9503,0001530
2009-04-033,1303,2002,8602,8806828.80
2009-04-022,8753,3002,8353,1304431.30
2009-04-012,6203,2802,6053,28019732.80
2009-03-313,0003,0002,9002,9407229.40
2009-03-303,3003,4003,0003,2507232.50
2009-03-273,2003,3003,2003,300633
2009-03-262,5403,1202,5403,1002731
2009-03-252,8252,9102,8202,8205028.20
2009-03-242,8153,1902,8153,0808630.80
2009-03-232,6502,9302,6502,9302829.30
2009-03-192,4702,7502,4702,6504226.50
2009-03-182,4502,5902,4502,4703524.70
2009-03-172,6202,6202,5002,5852725.85
2009-03-162,5502,8702,5502,590525.90
2009-03-132,6702,6702,6702,670626.70
2009-03-122,7452,7452,7102,710827.10
2009-03-112,7253,0602,7052,9052629.05
2009-03-102,7502,9252,7502,925229.25
2009-03-092,7002,7002,6702,6701226.70
2009-03-062,9452,9452,6602,660926.60
2009-03-052,9452,9452,6252,6252326.25
2009-03-042,6152,7002,6002,6001226
2009-03-032,8702,8702,6002,6001826
2009-03-023,0003,0003,0003,000130
2009-02-272,8302,9002,7002,9004629
2009-02-262,8602,9252,8602,925429.25
2009-02-252,7752,9202,7752,7757927.75
2009-02-242,6703,0002,5802,6304426.30
2009-02-233,1203,1202,8802,95011329.50
2009-02-203,3803,3803,2203,3701833.70
2009-02-193,4303,4303,2203,31010833.10
2009-02-183,8003,8003,4303,4301334.30
2009-02-173,8003,8003,6503,65014536.50
2009-02-164,3604,3604,0004,1501441.50
2009-02-104,4004,5004,4004,5001145
2009-02-094,2004,3304,2004,330343.30
2009-02-064,0204,2504,0204,2501242.50
2009-02-054,3404,3404,1604,1701641.70
2009-02-044,1504,1504,0004,0501340.50
2009-02-034,0804,1004,0804,100841
2009-02-024,1304,2804,1304,280442.80
2009-01-304,1804,2804,1304,180741.80
2009-01-294,3704,3704,2804,2801142.80
2009-01-284,3504,6204,3504,620446.20
2009-01-274,2004,7504,2004,7502247.50
2009-01-264,5004,6004,5004,6001746
2009-01-234,1004,2504,1004,2008042
2009-01-224,2104,4504,0504,0501040.50
2009-01-213,9504,0203,9504,0008540
2009-01-205,1005,1004,3504,3509743.50
2009-01-194,8504,8504,8504,8501048.50
2009-01-164,3504,3504,3504,3502743.50
2009-01-153,8003,8003,8003,800338
2009-01-144,2004,4003,8003,8001838
2009-01-134,1104,2504,0004,2506342.50
2009-01-094,1104,1104,1004,100441
2009-01-074,0504,1404,0104,0105440.10
2009-01-063,9204,4703,9204,4006544
2009-01-054,2004,2003,9503,9701539.70

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