7836 アビックス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30149152148150291,300150
2014-12-29152154150150187,200150
2014-12-26147153147151223,700151
2014-12-25145148145146382,800146
2014-12-24152152146147702,000147
2014-12-22153153151152227,400152
2014-12-19154155152152315,300152
2014-12-18154156153153260,500153
2014-12-17152156152152220,800152
2014-12-16156159154154303,300154
2014-12-15158167156158824,800158
2014-12-12155161154160575,100160
2014-12-11153156150153379,900153
2014-12-10155159154154417,400154
2014-12-09156163155155662,800155
2014-12-081571671541571,363,000157
2014-12-05158160155156523,000156
2014-12-041621701591601,497,400160
2014-12-031781841611611,906,500161
2014-12-02174176172173770,000173
2014-12-011671781651781,349,800178
2014-11-28161168161168767,300168
2014-11-27163164159162851,400162
2014-11-261581681561651,554,400165
2014-11-25161163156158364,000158
2014-11-21157159153158915,700158
2014-11-201541711541583,401,500158
2014-11-19155155152153363,100153
2014-11-18152154151154264,900154
2014-11-17154158152152615,700152
2014-11-14154157150151607,300151
2014-11-131501631501562,731,400156
2014-11-12154154148148941,200148
2014-11-11152157149154812,800154
2014-11-10153154150150459,000150
2014-11-07155157151153721,000153
2014-11-061581651531542,944,800154
2014-11-051471891471778,210,300177
2014-11-04151153146151660,000151
2014-10-31147150143147952,700147
2014-10-30149153145148859,000148
2014-10-29154156150150660,600150
2014-10-28154162151155869,400155
2014-10-27158158151153935,300153
2014-10-241611671561591,067,200159
2014-10-23158159155156724,500156
2014-10-221631661561611,184,200161
2014-10-211711711591611,012,400161
2014-10-201691761641721,048,000172
2014-10-171751781611621,377,200162
2014-10-161691871681771,539,100177
2014-10-151811831711751,290,400175
2014-10-141821851801811,024,100181
2014-10-101951961801852,858,700185
2014-10-092202252002053,882,000205
2014-10-0824026021022718,536,600227
2014-10-072132332092187,991,200218
2014-10-062042131962052,760,800205
2014-10-032022031911992,163,300199
2014-10-022002121962051,993,400205
2014-10-012142451972158,818,000215
2014-09-302242252052083,686,200208
2014-09-292472522062114,596,900211
2014-09-262502632362479,169,500247
2014-09-2525027822522710,884,100227
2014-09-2429129425126210,400,600262
2014-09-2224530624529127,988,200291
2014-09-192502572172298,808,400229
2014-09-1819924819722617,917,300226
2014-09-1720123519720013,480,200200
2014-09-1618523217519613,992,600196
2014-09-1216820416519512,772,000195
2014-09-11166166161163455,200163
2014-09-10163171163166963,900166
2014-09-091741771611631,855,500163
2014-09-081551651551651,846,500165
2014-09-05147154146151624,400151
2014-09-04146146144144146,100144
2014-09-03148149144145233,800145
2014-09-02152153146146457,800146
2014-09-01152154149151393,700151
2014-08-29148154146154832,700154
2014-08-28145150144146554,100146
2014-08-27147147144144161,700144
2014-08-26145150143145536,800145
2014-08-25143147142143228,500143
2014-08-2214214414214396,700143
2014-08-21143144141143145,800143
2014-08-20145145142142141,300142
2014-08-19147148142144214,000144
2014-08-18145148143145166,700145
2014-08-15139145138143256,800143
2014-08-14142144139141360,800141
2014-08-13144145142143182,700143
2014-08-12147149144144271,400144
2014-08-11150150145147152,300147
2014-08-08149151143147394,300147
2014-08-07142155140152754,100152
2014-08-06145145141141376,500141
2014-08-05151154148148228,900148
2014-08-041461571461511,135,900151
2014-08-01141147139143331,100143
2014-07-31147149144145202,400145
2014-07-30151151145147190,800147
2014-07-29153153148149280,300149
2014-07-281491541451501,027,000150
2014-07-25142143141141196,900141
2014-07-24144144141141177,200141
2014-07-23143145141142191,800142
2014-07-22141147140142383,400142
2014-07-18140143139141545,900141
2014-07-17149150142145778,100145
2014-07-16157158150150581,500150
2014-07-15160162154158537,400158
2014-07-141561661531541,739,300154
2014-07-111521771481516,502,500151
2014-07-101391641381525,476,900152
2014-07-09138145136138380,400138
2014-07-08141141136139220,300139
2014-07-07139142138141134,800141
2014-07-04142144139140229,100140
2014-07-03141142140141209,500141
2014-07-02143146142143342,400143
2014-07-01140148139141574,500141
2014-06-30136145136140598,300140
2014-06-271471521371401,215,900140
2014-06-261461631421492,858,300149
2014-06-25144146141141337,200141
2014-06-24149149145146248,600146
2014-06-23147150145147248,400147
2014-06-20158158142147846,800147
2014-06-19160162155156463,700156
2014-06-181561701541591,497,400159
2014-06-171531631511581,459,700158
2014-06-161691691531552,135,900155
2014-06-131441711411702,938,600170
2014-06-12145146140142462,500142
2014-06-11147149145148312,900148
2014-06-101541601461471,359,600147
2014-06-091491561431541,448,500154
2014-06-061541541431451,268,900145
2014-06-051511581431562,667,600156
2014-06-041291641281608,357,100160
2014-06-03126128124127404,000127
2014-06-02125129120128654,500128
2014-05-30129130120120787,300120
2014-05-29118125116124697,500124
2014-05-28121121116118571,800118
2014-05-27127127117118911,000118
2014-05-261351381251252,627,400125
2014-05-231151331151284,639,900128
2014-05-221031261031115,221,100111
2014-05-2194989498121,80098
2014-05-2097989498194,80098
2014-05-191071079797295,90097
2014-05-16108108106106125,500106
2014-05-15108110107109114,800109
2014-05-14109110107109105,000109
2014-05-13105108105106160,200106
2014-05-12110111104105228,900105
2014-05-09110111109110125,300110
2014-05-08112113109109134,100109
2014-05-0711111311111282,400112
2014-05-02109114109113125,600113
2014-05-01110112108111127,600111
2014-04-30113114108110373,200110
2014-04-28117117109113334,400113
2014-04-25119119117117116,200117
2014-04-24122123118118138,500118
2014-04-23120123118121147,300121
2014-04-22124124118119205,500119
2014-04-21116129116122606,000122
2014-04-1811511711511681,200116
2014-04-17118118115116108,700116
2014-04-16112116112115190,500115
2014-04-15119119114114167,000114
2014-04-14110121110119381,600119
2014-04-11113115111113126,500113
2014-04-10119119114116151,800116
2014-04-09116119115116168,500116
2014-04-08116120116118199,100118
2014-04-07123125120120277,700120
2014-04-04126130125126272,400126
2014-04-03128133124129861,600129
2014-04-02120125119120272,900120
2014-04-01117120117118137,100118
2014-03-31117120115118326,600118
2014-03-28115119113115297,500115
2014-03-27107119106115411,800115
2014-03-26112112106108525,900108
2014-03-25121121115115181,700115
2014-03-24117125116120226,700120
2014-03-20124125119119386,000119
2014-03-19128128124126229,800126
2014-03-18126128125127192,100127
2014-03-17127128124124312,200124
2014-03-14131132126130582,300130
2014-03-131361541341363,638,600136
2014-03-12130135128133301,200133
2014-03-11132133128131236,400131
2014-03-10132134130132108,200132
2014-03-07134134130132100,400132
2014-03-06132132130132118,800132
2014-03-05131136130130187,400130
2014-03-04127130125130107,800130
2014-03-03132134121130297,600130
2014-02-28136136132135187,400135
2014-02-27140140136136236,600136
2014-02-26136141134138390,400138
2014-02-25137138133134199,900134
2014-02-24137138133136264,100136
2014-02-21140140137137138,600137
2014-02-20139141136138225,400138
2014-02-19142143140141219,100141
2014-02-18148149138144463,000144
2014-02-171461591381432,123,400143
2014-02-141351671351375,874,900137
2014-02-13133134131132105,000132
2014-02-12137139132135328,200135
2014-02-10135143135140332,400140
2014-02-07133136131133306,400133
2014-02-06136140128131670,200131
2014-02-051311601231362,986,500136
2014-02-041091271091211,133,000121
2014-02-03145148138138364,100138
2014-01-31150153145146297,700146
2014-01-30150151147149252,300149
2014-01-29154155152153236,700153
2014-01-28153157150150334,900150
2014-01-27159164154154404,800154
2014-01-24170172166168380,600168
2014-01-23177178173174300,900174
2014-01-22180181175176283,400176
2014-01-21178181176178367,700178
2014-01-20174177172177223,500177
2014-01-17172175170173187,300173
2014-01-16178178170171369,100171
2014-01-15171178169178401,000178
2014-01-14173173168169431,400169
2014-01-10176179172175333,000175
2014-01-09182189177178600,800178
2014-01-081701941661851,440,700185
2014-01-07173173169171576,500171
2014-01-06175178168175992,800175

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