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
2013-12-30	180	183	177	181	891,400	181
2013-12-27	194	211	182	185	4,641,600	185
2013-12-26	193	194	175	179	2,957,400	179
2013-12-25	242	247	188	193	7,929,800	193
2013-12-24	174	221	174	220	16,879,100	220
2013-12-20	135	186	133	172	9,085,300	172
2013-12-19	140	141	136	136	372,500	136
2013-12-18	142	144	138	139	393,800	139
2013-12-17	145	146	141	142	300,500	142
2013-12-16	152	153	141	141	784,900	141
2013-12-13	162	163	154	156	486,400	156
2013-12-12	163	164	161	163	271,200	163
2013-12-11	161	164	160	163	286,500	163
2013-12-10	163	163	160	160	292,400	160
2013-12-09	167	167	160	162	644,800	162
2013-12-06	171	174	166	168	333,200	168
2013-12-05	172	176	168	170	414,100	170
2013-12-04	171	174	170	170	263,900	170
2013-12-03	184	187	175	175	729,500	175
2013-12-02	171	183	171	180	886,800	180
2013-11-29	162	172	160	172	561,600	172
2013-11-28	168	169	163	165	547,900	165
2013-11-27	173	174	170	171	353,900	171
2013-11-26	174	175	171	174	309,100	174
2013-11-25	175	179	174	176	273,900	176
2013-11-22	183	183	172	174	448,500	174
2013-11-21	181	182	175	179	400,100	179
2013-11-20	187	187	180	183	240,700	183
2013-11-19	190	191	181	185	436,400	185
2013-11-18	185	197	183	193	622,600	193
2013-11-15	184	186	178	181	347,400	181
2013-11-14	175	189	174	183	600,100	183
2013-11-13	180	185	173	174	378,100	174
2013-11-12	170	186	169	180	572,100	180
2013-11-11	192	192	168	172	757,600	172
2013-11-08	187	191	183	189	450,900	189
2013-11-07	200	205	192	192	518,600	192
2013-11-06	188	208	187	200	486,900	200
2013-11-05	195	200	186	192	445,700	192
2013-11-01	208	211	178	199	899,000	199
2013-10-31	215	225	210	211	484,500	211
2013-10-30	221	221	211	211	639,100	211
2013-10-29	228	230	221	222	401,500	222
2013-10-28	230	234	223	230	437,500	230
2013-10-25	229	232	223	225	537,900	225
2013-10-24	228	243	225	234	954,300	234
2013-10-23	234	234	220	222	598,400	222
2013-10-22	236	239	226	230	720,400	230
2013-10-21	247	252	236	239	922,800	239
2013-10-18	253	260	243	250	804,800	250
2013-10-17	254	272	250	252	2,623,700	252
2013-10-16	212	251	207	248	2,830,700	248
2013-10-15	230	230	218	218	732,900	218
2013-10-11	235	239	226	230	1,216,200	230
2013-10-10	231	243	226	228	1,358,900	228
2013-10-09	215	234	213	226	1,178,500	226
2013-10-08	214	252	210	229	3,069,200	229
2013-10-07	241	241	210	210	1,403,100	210
2013-10-04	237	238	223	226	1,286,300	226
2013-10-03	252	258	235	239	1,187,300	239
2013-10-02	248	273	242	250	1,334,100	250
2013-10-01	260	267	244	245	1,306,300	245
2013-09-30	260	278	251	275	1,418,700	275
2013-09-27	285	290	264	264	1,218,300	264
2013-09-26	284	287	251	267	1,272,600	267
2013-09-25	29,980	29,980	26,850	27,800	21,052	278
2013-09-24	31,300	31,750	28,450	29,600	27,615	296
2013-09-20	33,500	34,900	31,550	32,700	20,959	327
2013-09-19	32,600	35,450	30,700	33,500	32,250	335
2013-09-18	37,000	39,300	34,000	34,000	53,433	340
2013-09-17	29,980	33,150	28,670	33,150	49,238	331.50
2013-09-13	29,200	32,500	26,540	28,110	55,115	281.10
2013-09-12	30,300	34,300	28,010	29,200	106,113	292
2013-09-11	22,800	29,300	22,220	29,300	79,078	293
2013-09-10	24,530	25,530	23,800	24,180	33,762	241.80
2013-09-09	20,530	20,530	20,530	20,530	888	205.30
2013-09-06	18,200	18,210	16,150	16,530	29,306	165.30
2013-09-05	20,200	20,600	18,150	19,000	28,877	190
2013-09-04	19,850	24,000	18,000	19,400	74,787	194
2013-09-03	21,850	21,850	21,850	21,850	3,037	218.50
2013-09-02	15,510	17,850	15,050	17,850	23,404	178.50
2013-08-30	15,150	15,300	14,430	14,850	7,495	148.50
2013-08-29	14,350	15,770	14,120	14,400	19,085	144
2013-08-28	13,210	16,150	13,200	14,100	27,432	141
2013-08-27	14,050	14,170	13,670	13,750	6,617	137.50
2013-08-26	14,100	14,280	13,650	14,100	5,315	141
2013-08-23	13,950	14,650	13,770	13,800	7,647	138
2013-08-22	14,500	14,590	13,640	14,000	13,110	140
2013-08-21	15,790	15,790	14,600	14,880	10,884	148.80
2013-08-20	16,310	18,180	15,200	15,410	28,567	154.10
2013-08-19	14,930	17,100	14,600	17,080	46,456	170.80
2013-08-16	13,380	15,830	13,010	14,100	37,924	141
2013-08-15	14,050	14,990	13,170	13,590	19,472	135.90
2013-08-14	13,830	13,880	13,050	13,430	19,762	134.30
2013-08-13	14,350	15,050	13,630	14,130	14,642	141.30
2013-08-12	15,520	16,000	13,690	14,500	21,409	145
2013-08-09	15,000	16,480	15,000	15,120	30,592	151.20
2013-08-08	17,000	20,900	16,920	18,200	37,501	182
2013-08-07	17,500	18,300	17,100	17,240	7,451	172.40
2013-08-06	18,450	19,300	16,550	18,300	20,745	183
2013-08-05	17,000	18,370	16,500	16,850	12,190	168.50
2013-08-02	19,000	19,200	16,500	17,600	19,331	176
2013-08-01	21,500	21,500	18,010	19,000	12,742	190
2013-07-31	22,300	24,400	18,800	21,500	31,964	215
2013-07-30	18,300	23,890	16,500	20,800	49,856	208
2013-07-29	23,370	25,800	19,600	20,000	44,751	200
2013-07-26	20,800	26,200	19,910	24,600	68,497	246
2013-07-25	21,300	21,300	18,500	21,300	76,889	213
2013-07-24	15,300	17,300	14,520	17,300	39,233	173
2013-07-23	14,270	16,270	13,520	14,300	70,439	143
2013-07-22	22,270	22,400	15,270	15,270	77,630	152.70
2013-07-19	20,270	26,200	20,270	20,270	90,693	202.70
2013-07-18	25,270	25,270	25,270	25,270	5,980	252.70
2013-07-17	20,270	20,270	20,270	20,270	12,031	202.70
2013-07-16	16,270	16,270	16,270	16,270	40,753	162.70
2013-07-12	13,270	13,270	12,500	13,270	28,068	132.70
2013-07-11	10,270	10,270	9,430	10,270	19,862	102.70
2013-07-10	7,400	8,770	6,970	8,770	6,141	87.70
2013-07-09	7,000	7,280	7,000	7,270	30	72.70
2013-07-08	7,400	7,490	7,020	7,040	139	70.40
2013-07-05	7,200	7,250	6,850	7,200	136	72
2013-07-04	6,900	7,200	6,850	7,200	195	72
2013-07-03	6,890	7,030	6,760	6,890	100	68.90
2013-07-02	6,810	6,900	6,760	6,880	82	68.80
2013-07-01	6,920	7,000	6,750	6,940	224	69.40
2013-06-28	6,200	6,800	6,190	6,800	92	68
2013-06-27	5,970	6,480	5,970	6,120	280	61.20
2013-06-26	6,730	6,900	6,170	6,170	249	61.70
2013-06-25	7,010	7,340	6,800	6,810	182	68.10
2013-06-24	7,500	7,530	7,050	7,250	530	72.50
2013-06-21	6,830	7,200	6,100	7,200	637	72
2013-06-20	6,940	6,940	6,710	6,830	35	68.30
2013-06-19	6,900	7,170	6,640	6,810	342	68.10
2013-06-18	6,720	6,850	6,720	6,780	69	67.80
2013-06-17	6,600	6,720	6,300	6,720	289	67.20
2013-06-14	6,540	6,880	6,540	6,600	111	66
2013-06-13	6,820	6,880	6,550	6,690	111	66.90
2013-06-12	6,400	6,890	6,400	6,890	217	68.90
2013-06-11	7,000	7,000	6,740	6,900	111	69
2013-06-10	6,970	6,970	6,480	6,710	177	67.10
2013-06-07	6,450	6,760	6,000	6,370	348	63.70
2013-06-06	7,150	7,210	6,560	7,100	578	71
2013-06-05	7,590	7,980	7,360	7,400	681	74
2013-06-04	7,250	7,400	6,930	7,360	578	73.60
2013-06-03	6,800	7,120	6,800	6,970	450	69.70
2013-05-31	6,840	7,340	6,790	6,830	650	68.30
2013-05-30	7,730	7,730	6,900	7,090	3,002	70.90
2013-05-29	7,000	7,580	7,000	7,580	2,140	75.80
2013-05-28	6,740	6,740	6,400	6,580	1,267	65.80
2013-05-27	7,300	7,300	6,630	6,740	1,336	67.40
2013-05-24	7,800	7,800	7,140	7,300	1,314	73
2013-05-23	9,000	9,000	7,530	8,050	1,008	80.50
2013-05-22	8,700	9,040	8,670	9,030	146	90.30
2013-05-21	8,750	9,600	8,240	9,000	727	90
2013-05-20	8,600	9,200	8,530	8,820	469	88.20
2013-05-17	8,200	8,480	7,830	8,300	212	83
2013-05-16	8,050	8,190	7,450	8,050	477	80.50
2013-05-15	9,000	9,000	8,000	8,010	880	80.10
2013-05-14	9,300	9,300	8,680	8,950	886	89.50
2013-05-13	10,250	10,300	9,650	9,680	533	96.80
2013-05-10	11,500	11,500	9,500	9,900	1,123	99
2013-05-09	9,490	10,600	9,300	10,600	973	106
2013-05-08	10,000	10,100	9,060	9,100	1,072	91
2013-05-07	8,590	9,800	8,410	9,800	914	98
2013-05-02	8,350	8,550	8,060	8,300	880	83
2013-05-01	7,890	8,500	7,890	8,180	275	81.80
2013-04-30	7,800	8,100	7,610	7,880	295	78.80
2013-04-26	7,600	8,000	7,600	7,830	224	78.30
2013-04-25	7,750	7,900	7,550	7,580	236	75.80
2013-04-24	7,730	7,740	7,290	7,470	301	74.70
2013-04-23	7,580	7,800	7,400	7,550	114	75.50
2013-04-22	7,690	7,800	7,200	7,710	302	77.10
2013-04-19	7,040	7,500	7,020	7,280	253	72.80
2013-04-18	7,490	7,490	7,100	7,120	376	71.20
2013-04-17	7,740	7,740	7,380	7,500	325	75
2013-04-16	8,200	8,200	7,440	7,440	790	74.40
2013-04-15	7,360	8,300	7,180	8,070	964	80.70
2013-04-12	7,100	7,800	6,800	7,110	2,581	71.10
2013-04-11	6,850	7,000	6,530	6,800	280	68
2013-04-10	6,680	6,920	6,650	6,850	79	68.50
2013-04-09	6,590	6,950	6,500	6,720	328	67.20
2013-04-08	7,250	7,250	6,590	6,590	283	65.90
2013-04-05	6,980	7,300	6,600	7,000	631	70
2013-04-04	6,700	6,790	6,600	6,730	115	67.30
2013-04-03	6,650	6,660	6,090	6,660	479	66.60
2013-04-02	6,300	7,000	6,100	6,350	1,300	63.50
2013-04-01	6,770	6,880	6,000	6,000	198	60
2013-03-29	6,600	6,780	6,600	6,670	79	66.70
2013-03-28	6,590	6,600	6,530	6,570	118	65.70
2013-03-27	6,850	6,870	6,530	6,590	115	65.90
2013-03-26	6,900	6,990	6,800	6,800	78	68
2013-03-25	6,800	6,980	6,730	6,980	78	69.80
2013-03-22	7,290	7,290	6,800	6,900	70	69
2013-03-21	7,200	7,370	6,960	7,290	171	72.90
2013-03-19	7,400	7,600	7,000	7,180	385	71.80
2013-03-18	7,020	7,850	6,950	7,440	1,115	74.40
2013-03-15	6,470	6,850	6,470	6,850	82	68.50
2013-03-14	6,410	6,470	6,260	6,470	80	64.70
2013-03-13	6,630	6,650	6,300	6,500	167	65
2013-03-12	6,830	7,630	6,400	6,430	1,971	64.30
2013-03-11	6,300	6,800	6,210	6,630	336	66.30
2013-03-08	6,240	6,300	6,100	6,290	202	62.90
2013-03-07	6,270	6,340	6,260	6,270	89	62.70
2013-03-06	6,220	6,400	6,220	6,240	88	62.40
2013-03-05	6,440	6,440	6,210	6,340	59	63.40
2013-03-04	6,140	6,440	6,140	6,440	181	64.40
2013-03-01	6,130	6,380	6,100	6,250	138	62.50
2013-02-28	6,000	6,400	5,860	6,070	131	60.70
2013-02-27	5,980	5,990	5,810	5,980	92	59.80
2013-02-26	5,790	6,010	5,790	5,990	189	59.90
2013-02-25	5,980	6,000	5,690	5,830	129	58.30
2013-02-22	5,760	5,970	5,760	5,800	29	58
2013-02-21	6,000	6,000	5,830	5,840	47	58.40
2013-02-20	5,900	6,000	5,770	6,000	74	60
2013-02-19	5,670	5,900	5,650	5,900	33	59
2013-02-18	5,580	5,880	5,490	5,880	156	58.80
2013-02-15	5,700	5,800	5,530	5,620	39	56.20
2013-02-14	5,750	5,850	5,710	5,850	20	58.50
2013-02-13	6,000	6,000	5,730	5,750	267	57.50
2013-02-12	6,410	6,550	6,010	6,090	155	60.90
2013-02-08	6,350	6,490	6,300	6,490	30	64.90
2013-02-07	6,500	6,530	6,400	6,500	56	65
2013-02-06	6,360	6,470	6,360	6,470	97	64.70
2013-02-05	6,400	6,400	6,210	6,370	48	63.70
2013-02-04	6,340	6,410	6,220	6,300	197	63
2013-02-01	6,270	6,410	5,910	6,260	379	62.60
2013-01-31	6,400	6,410	6,290	6,370	136	63.70
2013-01-30	6,620	6,620	6,400	6,400	65	64
2013-01-29	6,450	6,580	6,280	6,440	202	64.40
2013-01-28	6,660	6,700	6,360	6,400	288	64
2013-01-25	6,500	6,550	6,350	6,370	335	63.70
2013-01-24	6,150	6,480	6,100	6,350	1,328	63.50
2013-01-23	6,180	7,150	6,150	6,500	2,651	65
2013-01-22	6,090	6,150	6,090	6,150	91	61.50
2013-01-21	6,000	6,060	5,810	6,060	208	60.60
2013-01-18	5,880	5,880	5,730	5,850	38	58.50
2013-01-17	5,900	5,940	5,750	5,780	118	57.80
2013-01-16	5,840	5,990	5,810	5,990	103	59.90
2013-01-15	6,000	6,000	5,830	5,830	159	58.30
2013-01-11	6,000	6,020	5,800	5,840	357	58.40
2013-01-10	5,810	5,900	5,790	5,800	297	58
2013-01-09	6,090	6,100	5,860	6,000	298	60
2013-01-08	5,800	6,060	5,720	6,000	159	60
2013-01-07	5,520	6,200	5,480	5,660	787	56.60
2013-01-04	5,500	5,510	5,400	5,470	278	54.70

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30