7836 アビックス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30180183177181891,400181
2013-12-271942111821854,641,600185
2013-12-261931941751792,957,400179
2013-12-252422471881937,929,800193
2013-12-2417422117422016,879,100220
2013-12-201351861331729,085,300172
2013-12-19140141136136372,500136
2013-12-18142144138139393,800139
2013-12-17145146141142300,500142
2013-12-16152153141141784,900141
2013-12-13162163154156486,400156
2013-12-12163164161163271,200163
2013-12-11161164160163286,500163
2013-12-10163163160160292,400160
2013-12-09167167160162644,800162
2013-12-06171174166168333,200168
2013-12-05172176168170414,100170
2013-12-04171174170170263,900170
2013-12-03184187175175729,500175
2013-12-02171183171180886,800180
2013-11-29162172160172561,600172
2013-11-28168169163165547,900165
2013-11-27173174170171353,900171
2013-11-26174175171174309,100174
2013-11-25175179174176273,900176
2013-11-22183183172174448,500174
2013-11-21181182175179400,100179
2013-11-20187187180183240,700183
2013-11-19190191181185436,400185
2013-11-18185197183193622,600193
2013-11-15184186178181347,400181
2013-11-14175189174183600,100183
2013-11-13180185173174378,100174
2013-11-12170186169180572,100180
2013-11-11192192168172757,600172
2013-11-08187191183189450,900189
2013-11-07200205192192518,600192
2013-11-06188208187200486,900200
2013-11-05195200186192445,700192
2013-11-01208211178199899,000199
2013-10-31215225210211484,500211
2013-10-30221221211211639,100211
2013-10-29228230221222401,500222
2013-10-28230234223230437,500230
2013-10-25229232223225537,900225
2013-10-24228243225234954,300234
2013-10-23234234220222598,400222
2013-10-22236239226230720,400230
2013-10-21247252236239922,800239
2013-10-18253260243250804,800250
2013-10-172542722502522,623,700252
2013-10-162122512072482,830,700248
2013-10-15230230218218732,900218
2013-10-112352392262301,216,200230
2013-10-102312432262281,358,900228
2013-10-092152342132261,178,500226
2013-10-082142522102293,069,200229
2013-10-072412412102101,403,100210
2013-10-042372382232261,286,300226
2013-10-032522582352391,187,300239
2013-10-022482732422501,334,100250
2013-10-012602672442451,306,300245
2013-09-302602782512751,418,700275
2013-09-272852902642641,218,300264
2013-09-262842872512671,272,600267
2013-09-2529,98029,98026,85027,80021,052278
2013-09-2431,30031,75028,45029,60027,615296
2013-09-2033,50034,90031,55032,70020,959327
2013-09-1932,60035,45030,70033,50032,250335
2013-09-1837,00039,30034,00034,00053,433340
2013-09-1729,98033,15028,67033,15049,238331.50
2013-09-1329,20032,50026,54028,11055,115281.10
2013-09-1230,30034,30028,01029,200106,113292
2013-09-1122,80029,30022,22029,30079,078293
2013-09-1024,53025,53023,80024,18033,762241.80
2013-09-0920,53020,53020,53020,530888205.30
2013-09-0618,20018,21016,15016,53029,306165.30
2013-09-0520,20020,60018,15019,00028,877190
2013-09-0419,85024,00018,00019,40074,787194
2013-09-0321,85021,85021,85021,8503,037218.50
2013-09-0215,51017,85015,05017,85023,404178.50
2013-08-3015,15015,30014,43014,8507,495148.50
2013-08-2914,35015,77014,12014,40019,085144
2013-08-2813,21016,15013,20014,10027,432141
2013-08-2714,05014,17013,67013,7506,617137.50
2013-08-2614,10014,28013,65014,1005,315141
2013-08-2313,95014,65013,77013,8007,647138
2013-08-2214,50014,59013,64014,00013,110140
2013-08-2115,79015,79014,60014,88010,884148.80
2013-08-2016,31018,18015,20015,41028,567154.10
2013-08-1914,93017,10014,60017,08046,456170.80
2013-08-1613,38015,83013,01014,10037,924141
2013-08-1514,05014,99013,17013,59019,472135.90
2013-08-1413,83013,88013,05013,43019,762134.30
2013-08-1314,35015,05013,63014,13014,642141.30
2013-08-1215,52016,00013,69014,50021,409145
2013-08-0915,00016,48015,00015,12030,592151.20
2013-08-0817,00020,90016,92018,20037,501182
2013-08-0717,50018,30017,10017,2407,451172.40
2013-08-0618,45019,30016,55018,30020,745183
2013-08-0517,00018,37016,50016,85012,190168.50
2013-08-0219,00019,20016,50017,60019,331176
2013-08-0121,50021,50018,01019,00012,742190
2013-07-3122,30024,40018,80021,50031,964215
2013-07-3018,30023,89016,50020,80049,856208
2013-07-2923,37025,80019,60020,00044,751200
2013-07-2620,80026,20019,91024,60068,497246
2013-07-2521,30021,30018,50021,30076,889213
2013-07-2415,30017,30014,52017,30039,233173
2013-07-2314,27016,27013,52014,30070,439143
2013-07-2222,27022,40015,27015,27077,630152.70
2013-07-1920,27026,20020,27020,27090,693202.70
2013-07-1825,27025,27025,27025,2705,980252.70
2013-07-1720,27020,27020,27020,27012,031202.70
2013-07-1616,27016,27016,27016,27040,753162.70
2013-07-1213,27013,27012,50013,27028,068132.70
2013-07-1110,27010,2709,43010,27019,862102.70
2013-07-107,4008,7706,9708,7706,14187.70
2013-07-097,0007,2807,0007,2703072.70
2013-07-087,4007,4907,0207,04013970.40
2013-07-057,2007,2506,8507,20013672
2013-07-046,9007,2006,8507,20019572
2013-07-036,8907,0306,7606,89010068.90
2013-07-026,8106,9006,7606,8808268.80
2013-07-016,9207,0006,7506,94022469.40
2013-06-286,2006,8006,1906,8009268
2013-06-275,9706,4805,9706,12028061.20
2013-06-266,7306,9006,1706,17024961.70
2013-06-257,0107,3406,8006,81018268.10
2013-06-247,5007,5307,0507,25053072.50
2013-06-216,8307,2006,1007,20063772
2013-06-206,9406,9406,7106,8303568.30
2013-06-196,9007,1706,6406,81034268.10
2013-06-186,7206,8506,7206,7806967.80
2013-06-176,6006,7206,3006,72028967.20
2013-06-146,5406,8806,5406,60011166
2013-06-136,8206,8806,5506,69011166.90
2013-06-126,4006,8906,4006,89021768.90
2013-06-117,0007,0006,7406,90011169
2013-06-106,9706,9706,4806,71017767.10
2013-06-076,4506,7606,0006,37034863.70
2013-06-067,1507,2106,5607,10057871
2013-06-057,5907,9807,3607,40068174
2013-06-047,2507,4006,9307,36057873.60
2013-06-036,8007,1206,8006,97045069.70
2013-05-316,8407,3406,7906,83065068.30
2013-05-307,7307,7306,9007,0903,00270.90
2013-05-297,0007,5807,0007,5802,14075.80
2013-05-286,7406,7406,4006,5801,26765.80
2013-05-277,3007,3006,6306,7401,33667.40
2013-05-247,8007,8007,1407,3001,31473
2013-05-239,0009,0007,5308,0501,00880.50
2013-05-228,7009,0408,6709,03014690.30
2013-05-218,7509,6008,2409,00072790
2013-05-208,6009,2008,5308,82046988.20
2013-05-178,2008,4807,8308,30021283
2013-05-168,0508,1907,4508,05047780.50
2013-05-159,0009,0008,0008,01088080.10
2013-05-149,3009,3008,6808,95088689.50
2013-05-1310,25010,3009,6509,68053396.80
2013-05-1011,50011,5009,5009,9001,12399
2013-05-099,49010,6009,30010,600973106
2013-05-0810,00010,1009,0609,1001,07291
2013-05-078,5909,8008,4109,80091498
2013-05-028,3508,5508,0608,30088083
2013-05-017,8908,5007,8908,18027581.80
2013-04-307,8008,1007,6107,88029578.80
2013-04-267,6008,0007,6007,83022478.30
2013-04-257,7507,9007,5507,58023675.80
2013-04-247,7307,7407,2907,47030174.70
2013-04-237,5807,8007,4007,55011475.50
2013-04-227,6907,8007,2007,71030277.10
2013-04-197,0407,5007,0207,28025372.80
2013-04-187,4907,4907,1007,12037671.20
2013-04-177,7407,7407,3807,50032575
2013-04-168,2008,2007,4407,44079074.40
2013-04-157,3608,3007,1808,07096480.70
2013-04-127,1007,8006,8007,1102,58171.10
2013-04-116,8507,0006,5306,80028068
2013-04-106,6806,9206,6506,8507968.50
2013-04-096,5906,9506,5006,72032867.20
2013-04-087,2507,2506,5906,59028365.90
2013-04-056,9807,3006,6007,00063170
2013-04-046,7006,7906,6006,73011567.30
2013-04-036,6506,6606,0906,66047966.60
2013-04-026,3007,0006,1006,3501,30063.50
2013-04-016,7706,8806,0006,00019860
2013-03-296,6006,7806,6006,6707966.70
2013-03-286,5906,6006,5306,57011865.70
2013-03-276,8506,8706,5306,59011565.90
2013-03-266,9006,9906,8006,8007868
2013-03-256,8006,9806,7306,9807869.80
2013-03-227,2907,2906,8006,9007069
2013-03-217,2007,3706,9607,29017172.90
2013-03-197,4007,6007,0007,18038571.80
2013-03-187,0207,8506,9507,4401,11574.40
2013-03-156,4706,8506,4706,8508268.50
2013-03-146,4106,4706,2606,4708064.70
2013-03-136,6306,6506,3006,50016765
2013-03-126,8307,6306,4006,4301,97164.30
2013-03-116,3006,8006,2106,63033666.30
2013-03-086,2406,3006,1006,29020262.90
2013-03-076,2706,3406,2606,2708962.70
2013-03-066,2206,4006,2206,2408862.40
2013-03-056,4406,4406,2106,3405963.40
2013-03-046,1406,4406,1406,44018164.40
2013-03-016,1306,3806,1006,25013862.50
2013-02-286,0006,4005,8606,07013160.70
2013-02-275,9805,9905,8105,9809259.80
2013-02-265,7906,0105,7905,99018959.90
2013-02-255,9806,0005,6905,83012958.30
2013-02-225,7605,9705,7605,8002958
2013-02-216,0006,0005,8305,8404758.40
2013-02-205,9006,0005,7706,0007460
2013-02-195,6705,9005,6505,9003359
2013-02-185,5805,8805,4905,88015658.80
2013-02-155,7005,8005,5305,6203956.20
2013-02-145,7505,8505,7105,8502058.50
2013-02-136,0006,0005,7305,75026757.50
2013-02-126,4106,5506,0106,09015560.90
2013-02-086,3506,4906,3006,4903064.90
2013-02-076,5006,5306,4006,5005665
2013-02-066,3606,4706,3606,4709764.70
2013-02-056,4006,4006,2106,3704863.70
2013-02-046,3406,4106,2206,30019763
2013-02-016,2706,4105,9106,26037962.60
2013-01-316,4006,4106,2906,37013663.70
2013-01-306,6206,6206,4006,4006564
2013-01-296,4506,5806,2806,44020264.40
2013-01-286,6606,7006,3606,40028864
2013-01-256,5006,5506,3506,37033563.70
2013-01-246,1506,4806,1006,3501,32863.50
2013-01-236,1807,1506,1506,5002,65165
2013-01-226,0906,1506,0906,1509161.50
2013-01-216,0006,0605,8106,06020860.60
2013-01-185,8805,8805,7305,8503858.50
2013-01-175,9005,9405,7505,78011857.80
2013-01-165,8405,9905,8105,99010359.90
2013-01-156,0006,0005,8305,83015958.30
2013-01-116,0006,0205,8005,84035758.40
2013-01-105,8105,9005,7905,80029758
2013-01-096,0906,1005,8606,00029860
2013-01-085,8006,0605,7206,00015960
2013-01-075,5206,2005,4805,66078756.60
2013-01-045,5005,5105,4005,47027854.70

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