7836 アビックス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	5,360	5,500	5,360	5,410	293	54.10
2012-12-27	5,590	5,590	5,380	5,390	733	53.90
2012-12-26	5,510	5,840	5,400	5,500	1,300	55
2012-12-25	7,030	7,290	5,530	5,750	4,613	57.50
2012-12-21	7,030	7,030	6,830	7,030	2,950	70.30
2012-12-20	5,100	6,030	5,030	6,030	840	60.30
2012-12-19	5,000	5,030	4,930	5,030	163	50.30
2012-12-18	5,000	5,090	5,000	5,000	39	50
2012-12-17	5,070	5,070	4,975	5,000	23	50
2012-12-14	5,120	5,120	4,960	4,965	117	49.65
2012-12-13	5,100	5,140	5,000	5,060	185	50.60
2012-12-12	5,130	5,130	5,080	5,080	51	50.80
2012-12-11	5,200	5,230	5,100	5,100	23	51
2012-12-10	5,220	5,300	5,120	5,120	109	51.20
2012-12-07	5,110	5,230	5,110	5,220	18	52.20
2012-12-06	5,150	5,180	5,060	5,090	104	50.90
2012-12-05	5,250	5,250	5,180	5,180	49	51.80
2012-12-04	5,320	5,340	5,250	5,250	19	52.50
2012-12-03	5,300	5,350	5,240	5,300	63	53
2012-11-30	5,270	5,380	5,270	5,290	100	52.90
2012-11-29	5,320	5,340	5,260	5,260	87	52.60
2012-11-28	5,380	5,380	5,250	5,250	40	52.50
2012-11-27	5,420	5,430	5,200	5,400	146	54
2012-11-26	5,350	5,590	5,340	5,520	183	55.20
2012-11-22	5,330	5,550	5,330	5,350	122	53.50
2012-11-21	5,240	5,350	5,240	5,350	31	53.50
2012-11-20	5,240	5,360	5,230	5,230	87	52.30
2012-11-19	5,450	5,450	5,300	5,300	151	53
2012-11-16	5,500	5,500	5,360	5,450	8	54.50
2012-11-15	5,450	5,540	5,300	5,330	65	53.30
2012-11-14	5,400	5,500	5,340	5,500	77	55
2012-11-13	5,470	5,470	5,300	5,350	17	53.50
2012-11-12	5,560	5,600	5,320	5,580	101	55.80
2012-11-09	5,750	5,770	5,510	5,560	217	55.60
2012-11-08	5,990	5,990	5,750	5,920	97	59.20
2012-11-07	5,960	6,020	5,850	6,020	51	60.20
2012-11-06	5,970	5,970	5,800	5,960	22	59.60
2012-11-05	5,920	6,000	5,870	5,880	71	58.80
2012-11-02	5,800	5,890	5,780	5,870	69	58.70
2012-11-01	5,770	5,780	5,740	5,760	36	57.60
2012-10-31	5,760	5,790	5,730	5,750	39	57.50
2012-10-30	5,760	5,800	5,740	5,800	51	58
2012-10-29	5,930	5,930	5,770	5,800	50	58
2012-10-26	5,810	5,950	5,760	5,830	46	58.30
2012-10-25	6,000	6,020	5,750	5,910	81	59.10
2012-10-24	5,930	6,070	5,840	5,840	87	58.40
2012-10-23	6,140	6,210	5,920	6,020	337	60.20
2012-10-22	5,730	6,730	5,730	6,040	856	60.40
2012-10-19	5,790	5,800	5,700	5,730	152	57.30
2012-10-18	5,890	5,890	5,800	5,860	168	58.60
2012-10-17	5,820	5,900	5,790	5,900	117	59
2012-10-16	5,930	6,000	5,820	5,820	126	58.20
2012-10-15	6,000	6,040	5,890	5,990	166	59.90
2012-10-12	5,900	6,000	5,650	5,890	186	58.90
2012-10-11	5,860	5,910	5,740	5,890	114	58.90
2012-10-10	5,720	5,870	5,680	5,860	128	58.60
2012-10-09	5,860	5,940	5,710	5,720	98	57.20
2012-10-05	5,770	5,990	5,710	5,850	182	58.50
2012-10-04	5,890	5,890	5,780	5,870	125	58.70
2012-10-03	5,940	6,340	5,710	5,760	338	57.60
2012-10-02	5,700	5,940	5,670	5,710	72	57.10
2012-10-01	5,710	5,780	5,660	5,700	52	57
2012-09-28	6,040	6,050	5,730	5,790	322	57.90
2012-09-27	5,820	6,080	5,820	5,940	238	59.40
2012-09-26	6,150	6,150	5,620	6,000	192	60
2012-09-25	6,070	6,150	6,030	6,030	72	60.30
2012-09-24	6,050	6,070	5,960	6,020	101	60.20
2012-09-21	5,940	6,300	5,910	6,030	254	60.30
2012-09-20	6,200	6,200	6,000	6,040	196	60.40
2012-09-19	6,060	6,100	6,030	6,100	93	61
2012-09-18	5,910	6,300	5,910	6,110	277	61.10
2012-09-14	6,200	6,280	6,200	6,210	102	62.10
2012-09-13	6,300	6,300	6,140	6,140	115	61.40
2012-09-12	6,350	6,360	6,170	6,200	210	62
2012-09-11	6,250	6,390	6,210	6,330	496	63.30
2012-09-10	7,350	7,350	6,600	6,650	3,524	66.50
2012-09-07	6,150	6,750	6,050	6,750	2,258	67.50
2012-09-06	5,760	6,000	5,510	5,750	335	57.50
2012-09-05	6,120	6,120	5,880	5,910	383	59.10
2012-09-04	6,090	6,200	6,070	6,070	158	60.70
2012-09-03	6,310	6,440	6,060	6,160	607	61.60
2012-08-31	6,160	6,600	6,150	6,210	254	62.10
2012-08-30	6,200	6,600	6,200	6,260	480	62.60
2012-08-29	6,060	6,300	6,060	6,290	352	62.90
2012-08-28	6,320	6,490	6,200	6,320	219	63.20
2012-08-27	6,930	6,930	6,310	6,390	490	63.90
2012-08-24	6,190	6,370	6,100	6,140	405	61.40
2012-08-23	6,600	6,600	6,240	6,300	492	63
2012-08-22	6,410	6,730	6,350	6,600	516	66
2012-08-21	6,800	6,870	6,450	6,470	705	64.70
2012-08-20	6,720	6,800	6,510	6,780	280	67.80
2012-08-17	6,750	6,930	6,750	6,820	293	68.20
2012-08-16	6,700	7,000	6,620	6,750	501	67.50
2012-08-15	6,860	6,930	6,700	6,730	445	67.30
2012-08-14	6,410	7,000	6,410	6,700	758	67
2012-08-13	6,800	6,810	6,200	6,470	969	64.70
2012-08-10	6,760	7,190	6,650	7,050	718	70.50
2012-08-09	6,660	6,900	6,620	6,820	1,450	68.20
2012-08-08	8,100	8,550	7,010	7,010	4,389	70.10
2012-08-07	7,180	7,700	7,150	7,700	3,120	77
2012-08-06	7,100	7,100	6,600	6,700	1,206	67
2012-08-03	8,000	8,000	7,040	7,120	2,791	71.20
2012-08-02	9,290	9,500	8,100	8,350	3,218	83.50
2012-08-01	8,800	9,210	8,150	8,620	6,168	86.20
2012-07-31	6,700	7,800	6,440	7,800	3,650	78
2012-07-30	7,590	8,940	6,740	6,800	8,818	68
2012-07-27	7,000	7,440	6,910	7,440	3,757	74.40
2012-07-26	6,440	6,440	6,340	6,440	1,036	64.40
2012-07-25	5,450	5,700	5,370	5,440	504	54.40
2012-07-24	5,720	5,720	5,400	5,680	466	56.80
2012-07-23	5,550	5,790	5,500	5,750	1,254	57.50
2012-07-20	7,010	7,500	6,050	6,150	2,860	61.50
2012-07-19	6,740	6,740	6,300	6,740	2,086	67.40
2012-07-18	6,200	6,220	5,740	5,740	965	57.40
2012-07-17	6,900	6,900	6,300	6,470	776	64.70
2012-07-13	8,000	8,150	6,630	6,810	4,303	68.10
2012-07-12	6,740	7,700	6,740	7,700	2,247	77
2012-07-11	6,860	7,000	6,510	6,700	1,316	67
2012-07-10	7,740	7,750	7,000	7,110	1,376	71.10
2012-07-09	8,350	8,430	7,480	7,740	1,063	77.40
2012-07-06	8,200	8,460	7,900	8,150	1,521	81.50
2012-07-05	8,900	9,020	8,460	8,460	1,473	84.60
2012-07-04	10,500	11,600	8,770	8,900	10,396	89
2012-07-03	9,130	10,250	9,100	10,250	2,759	102.50
2012-07-02	8,660	9,000	8,370	8,750	1,355	87.50
2012-06-29	8,790	9,300	8,410	9,000	2,726	90
2012-06-28	9,970	10,310	8,710	8,730	4,106	87.30
2012-06-27	11,140	11,200	9,970	10,500	4,489	105
2012-06-26	13,650	16,500	11,300	11,740	6,555	117.40
2012-06-25	13,620	13,620	12,420	13,620	4,316	136.20
2012-06-22	10,620	10,620	10,340	10,620	1,202	106.20
2012-06-21	8,520	9,120	8,010	9,120	3,770	91.20
2012-06-20	7,620	7,620	6,760	7,620	5,218	76.20
2012-06-19	6,620	6,620	6,620	6,620	186	66.20
2012-06-18	5,620	5,620	5,620	5,620	49	56.20
2012-06-15	4,915	4,915	4,855	4,915	902	49.15
2012-06-14	4,215	4,215	4,215	4,215	273	42.15
2012-06-13	3,500	3,515	3,500	3,515	16	35.15
2012-06-12	3,470	3,515	3,460	3,515	7	35.15
2012-06-11	3,485	3,635	3,385	3,410	119	34.10
2012-06-08	3,750	3,750	3,750	3,750	1	37.50
2012-06-06	3,795	3,950	3,795	3,795	12	37.95
2012-06-05	3,775	3,795	3,705	3,795	9	37.95
2012-06-04	3,700	3,775	3,560	3,560	18	35.60
2012-06-01	3,490	3,700	3,490	3,700	4	37
2012-05-31	3,705	3,775	3,705	3,775	2	37.75
2012-05-30	3,630	3,695	3,565	3,565	26	35.65
2012-05-29	3,840	3,840	3,840	3,840	11	38.40
2012-05-25	3,660	3,735	3,600	3,735	13	37.35
2012-05-24	3,800	3,800	3,800	3,800	1	38
2012-05-23	3,810	3,810	3,810	3,810	8	38.10
2012-05-21	3,910	3,910	3,730	3,900	14	39
2012-05-18	4,050	4,050	3,700	4,000	22	40
2012-05-17	3,790	3,790	3,700	3,700	5	37
2012-05-16	3,600	4,100	3,600	3,840	29	38.40
2012-05-15	3,350	3,560	3,350	3,560	38	35.60
2012-05-14	4,050	4,050	4,050	4,050	3	40.50
2012-05-11	3,980	3,980	3,980	3,980	10	39.80
2012-05-10	4,000	4,000	3,980	3,980	14	39.80
2012-05-09	3,950	4,060	3,775	4,060	13	40.60
2012-05-08	3,870	3,995	3,860	3,995	28	39.95
2012-05-07	4,020	4,060	3,950	4,060	31	40.60
2012-05-02	4,080	4,080	4,010	4,010	4	40.10
2012-05-01	3,910	3,920	3,910	3,920	11	39.20
2012-04-27	4,080	4,080	3,940	3,940	8	39.40
2012-04-26	3,960	4,040	3,910	3,910	20	39.10
2012-04-25	4,010	4,010	4,000	4,000	6	40
2012-04-24	4,000	4,060	4,000	4,060	12	40.60
2012-04-23	3,970	3,970	3,900	3,900	21	39
2012-04-20	3,900	3,940	3,900	3,900	30	39
2012-04-19	3,985	4,000	3,920	3,995	40	39.95
2012-04-18	3,900	3,980	3,900	3,945	216	39.45
2012-04-17	4,060	4,165	4,000	4,165	36	41.65
2012-04-16	4,100	4,200	4,100	4,200	7	42
2012-04-13	4,000	4,100	4,000	4,100	17	41
2012-04-12	4,010	4,010	3,900	3,995	9	39.95
2012-04-11	4,100	4,170	3,890	4,045	33	40.45
2012-04-10	4,055	4,210	3,790	4,120	43	41.20
2012-04-09	4,150	4,150	4,150	4,150	1	41.50
2012-04-06	4,260	4,260	4,200	4,200	16	42
2012-04-05	4,350	4,350	4,250	4,250	6	42.50
2012-04-04	4,120	4,380	4,110	4,375	25	43.75
2012-04-03	4,250	4,330	4,210	4,330	8	43.30
2012-04-02	4,245	4,245	4,240	4,245	17	42.45
2012-03-30	4,260	4,350	4,100	4,290	42	42.90
2012-03-28	4,185	4,495	4,185	4,350	42	43.50
2012-03-27	4,140	4,180	4,100	4,110	56	41.10
2012-03-26	4,200	4,250	4,065	4,145	44	41.45
2012-03-23	4,415	4,415	4,290	4,290	13	42.90
2012-03-22	4,335	4,375	4,255	4,375	46	43.75
2012-03-21	4,380	4,380	4,305	4,305	11	43.05
2012-03-19	4,395	4,395	4,300	4,385	38	43.85
2012-03-16	4,250	4,380	4,200	4,380	48	43.80
2012-03-15	4,100	4,415	4,020	4,220	363	42.20
2012-03-14	3,750	4,370	3,750	4,000	249	40
2012-03-13	3,550	3,730	3,550	3,720	32	37.20
2012-03-12	3,425	3,585	3,400	3,560	138	35.60
2012-03-09	3,540	3,565	3,350	3,565	140	35.65
2012-03-08	3,400	3,440	3,370	3,440	8	34.40
2012-03-06	3,640	3,660	3,340	3,400	112	34
2012-03-05	3,410	3,650	3,400	3,650	28	36.50
2012-03-02	3,395	3,465	3,345	3,465	39	34.65
2012-03-01	3,540	3,740	3,370	3,370	25	33.70
2012-02-29	3,500	3,700	3,500	3,690	18	36.90
2012-02-28	3,800	3,800	3,450	3,560	70	35.60
2012-02-27	4,000	4,000	3,600	3,845	200	38.45
2012-02-24	3,850	3,880	3,850	3,880	36	38.80
2012-02-23	3,700	3,840	3,610	3,770	39	37.70
2012-02-22	3,510	3,750	3,510	3,700	87	37
2012-02-21	3,500	3,595	3,480	3,480	8	34.80
2012-02-20	3,520	3,600	3,480	3,480	27	34.80
2012-02-17	3,385	3,590	3,385	3,590	71	35.90
2012-02-16	3,480	3,500	3,450	3,500	23	35
2012-02-15	3,470	3,500	3,385	3,480	116	34.80
2012-02-14	3,295	3,430	3,295	3,430	43	34.30
2012-02-13	3,350	3,430	3,200	3,420	103	34.20
2012-02-10	3,400	3,410	3,300	3,385	94	33.85
2012-02-09	3,700	3,700	3,300	3,440	346	34.40
2012-02-08	3,350	4,005	3,350	3,770	693	37.70
2012-02-07	3,350	3,410	3,300	3,305	81	33.05
2012-02-06	3,345	3,345	3,300	3,345	60	33.45
2012-02-03	3,410	3,410	3,250	3,250	32	32.50
2012-02-02	3,350	3,415	3,350	3,405	14	34.05
2012-02-01	3,160	3,320	3,160	3,320	50	33.20
2012-01-31	3,130	3,130	3,130	3,130	3	31.30
2012-01-30	3,250	3,250	3,200	3,200	5	32
2012-01-27	3,120	3,200	3,120	3,200	5	32
2012-01-26	3,200	3,200	3,200	3,200	56	32
2012-01-25	3,200	3,200	3,200	3,200	1	32
2012-01-24	3,200	3,300	3,130	3,230	26	32.30
2012-01-23	3,130	3,200	3,080	3,190	13	31.90
2012-01-20	3,110	3,310	3,070	3,200	20	32
2012-01-19	3,240	3,240	3,240	3,240	1	32.40
2012-01-18	3,055	3,195	3,055	3,185	6	31.85
2012-01-17	3,175	3,265	3,070	3,070	45	30.70
2012-01-16	3,275	3,280	3,200	3,200	22	32
2012-01-13	3,300	3,440	3,290	3,290	12	32.90
2012-01-12	3,280	3,280	3,280	3,280	5	32.80
2012-01-11	3,350	3,420	3,350	3,420	4	34.20
2012-01-10	3,355	3,390	3,310	3,390	6	33.90
2012-01-06	3,285	3,375	3,285	3,375	2	33.75
2012-01-05	3,285	3,315	3,205	3,315	60	33.15
2012-01-04	3,250	3,250	3,245	3,250	3	32.50

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