7836 アビックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 154 | 156 | 152 | 154 | 314,700 | 154 |
| 2015-12-29 | 154 | 157 | 153 | 154 | 216,900 | 154 |
| 2015-12-28 | 152 | 155 | 152 | 155 | 194,300 | 155 |
| 2015-12-25 | 157 | 158 | 150 | 150 | 433,800 | 150 |
| 2015-12-24 | 150 | 157 | 149 | 155 | 455,200 | 155 |
| 2015-12-22 | 150 | 151 | 149 | 149 | 165,600 | 149 |
| 2015-12-21 | 149 | 152 | 149 | 150 | 129,600 | 150 |
| 2015-12-18 | 152 | 153 | 148 | 149 | 291,700 | 149 |
| 2015-12-17 | 153 | 154 | 151 | 152 | 136,000 | 152 |
| 2015-12-16 | 150 | 151 | 148 | 150 | 140,200 | 150 |
| 2015-12-15 | 151 | 152 | 148 | 148 | 332,700 | 148 |
| 2015-12-14 | 151 | 152 | 148 | 151 | 328,100 | 151 |
| 2015-12-11 | 153 | 155 | 152 | 154 | 171,100 | 154 |
| 2015-12-10 | 152 | 158 | 151 | 152 | 366,800 | 152 |
| 2015-12-09 | 159 | 160 | 154 | 155 | 433,800 | 155 |
| 2015-12-08 | 162 | 166 | 157 | 161 | 630,800 | 161 |
| 2015-12-07 | 157 | 164 | 155 | 161 | 943,900 | 161 |
| 2015-12-04 | 148 | 180 | 148 | 161 | 10,244,300 | 161 |
| 2015-12-03 | 149 | 150 | 147 | 147 | 141,700 | 147 |
| 2015-12-02 | 148 | 150 | 147 | 148 | 116,100 | 148 |
| 2015-12-01 | 148 | 149 | 146 | 148 | 176,900 | 148 |
| 2015-11-30 | 147 | 150 | 147 | 148 | 150,600 | 148 |
| 2015-11-27 | 149 | 152 | 147 | 149 | 152,900 | 149 |
| 2015-11-26 | 147 | 149 | 146 | 147 | 84,700 | 147 |
| 2015-11-25 | 148 | 150 | 145 | 145 | 178,600 | 145 |
| 2015-11-24 | 152 | 156 | 145 | 149 | 566,300 | 149 |
| 2015-11-20 | 141 | 148 | 141 | 148 | 284,900 | 148 |
| 2015-11-19 | 143 | 145 | 140 | 142 | 254,600 | 142 |
| 2015-11-18 | 142 | 143 | 140 | 142 | 43,800 | 142 |
| 2015-11-17 | 141 | 145 | 141 | 141 | 107,200 | 141 |
| 2015-11-16 | 141 | 144 | 139 | 141 | 135,600 | 141 |
| 2015-11-13 | 145 | 146 | 143 | 144 | 104,400 | 144 |
| 2015-11-12 | 147 | 149 | 145 | 147 | 118,100 | 147 |
| 2015-11-11 | 145 | 148 | 143 | 148 | 83,400 | 148 |
| 2015-11-10 | 141 | 146 | 141 | 146 | 80,600 | 146 |
| 2015-11-09 | 141 | 145 | 140 | 142 | 101,300 | 142 |
| 2015-11-06 | 139 | 141 | 138 | 140 | 157,200 | 140 |
| 2015-11-05 | 142 | 143 | 136 | 140 | 422,600 | 140 |
| 2015-11-04 | 148 | 149 | 144 | 146 | 148,300 | 146 |
| 2015-11-02 | 149 | 151 | 145 | 146 | 235,300 | 146 |
| 2015-10-30 | 149 | 153 | 149 | 150 | 175,900 | 150 |
| 2015-10-29 | 149 | 151 | 149 | 149 | 97,700 | 149 |
| 2015-10-28 | 148 | 152 | 147 | 149 | 190,800 | 149 |
| 2015-10-27 | 151 | 152 | 150 | 150 | 137,500 | 150 |
| 2015-10-26 | 151 | 153 | 149 | 150 | 175,500 | 150 |
| 2015-10-23 | 151 | 153 | 150 | 151 | 107,400 | 151 |
| 2015-10-22 | 151 | 152 | 149 | 150 | 146,400 | 150 |
| 2015-10-21 | 149 | 152 | 149 | 152 | 134,600 | 152 |
| 2015-10-20 | 150 | 152 | 148 | 149 | 118,500 | 149 |
| 2015-10-19 | 150 | 152 | 149 | 150 | 262,500 | 150 |
| 2015-10-16 | 160 | 162 | 154 | 154 | 438,700 | 154 |
| 2015-10-15 | 158 | 163 | 158 | 161 | 99,500 | 161 |
| 2015-10-14 | 162 | 163 | 158 | 159 | 166,100 | 159 |
| 2015-10-13 | 163 | 164 | 161 | 163 | 101,200 | 163 |
| 2015-10-09 | 163 | 164 | 161 | 164 | 87,000 | 164 |
| 2015-10-08 | 162 | 167 | 160 | 162 | 256,800 | 162 |
| 2015-10-07 | 159 | 162 | 157 | 162 | 143,200 | 162 |
| 2015-10-06 | 167 | 167 | 159 | 160 | 350,400 | 160 |
| 2015-10-05 | 163 | 165 | 158 | 164 | 338,900 | 164 |
| 2015-10-02 | 157 | 158 | 155 | 158 | 170,800 | 158 |
| 2015-10-01 | 158 | 161 | 156 | 159 | 242,700 | 159 |
| 2015-09-30 | 155 | 162 | 152 | 158 | 555,700 | 158 |
| 2015-09-29 | 155 | 161 | 149 | 154 | 597,400 | 154 |
| 2015-09-28 | 165 | 166 | 151 | 155 | 967,300 | 155 |
| 2015-09-25 | 151 | 179 | 151 | 166 | 5,632,000 | 166 |
| 2015-09-24 | 151 | 151 | 145 | 147 | 128,400 | 147 |
| 2015-09-18 | 154 | 154 | 149 | 150 | 114,800 | 150 |
| 2015-09-17 | 155 | 155 | 150 | 151 | 150,600 | 151 |
| 2015-09-16 | 154 | 158 | 151 | 155 | 235,200 | 155 |
| 2015-09-15 | 154 | 161 | 152 | 154 | 519,700 | 154 |
| 2015-09-14 | 148 | 175 | 148 | 157 | 3,322,900 | 157 |
| 2015-09-11 | 142 | 147 | 142 | 144 | 160,400 | 144 |
| 2015-09-10 | 145 | 146 | 140 | 144 | 147,200 | 144 |
| 2015-09-09 | 145 | 148 | 140 | 147 | 329,200 | 147 |
| 2015-09-08 | 136 | 142 | 133 | 135 | 338,900 | 135 |
| 2015-09-07 | 138 | 143 | 135 | 139 | 220,800 | 139 |
| 2015-09-04 | 150 | 150 | 138 | 143 | 299,300 | 143 |
| 2015-09-03 | 155 | 156 | 151 | 151 | 130,600 | 151 |
| 2015-09-02 | 143 | 155 | 143 | 151 | 345,800 | 151 |
| 2015-09-01 | 161 | 161 | 152 | 152 | 380,500 | 152 |
| 2015-08-31 | 159 | 161 | 154 | 160 | 292,500 | 160 |
| 2015-08-28 | 154 | 159 | 151 | 157 | 439,100 | 157 |
| 2015-08-27 | 153 | 156 | 148 | 149 | 591,600 | 149 |
| 2015-08-26 | 133 | 160 | 133 | 148 | 3,107,800 | 148 |
| 2015-08-25 | 124 | 151 | 105 | 129 | 1,459,600 | 129 |
| 2015-08-24 | 160 | 167 | 144 | 144 | 924,700 | 144 |
| 2015-08-21 | 167 | 173 | 167 | 170 | 318,400 | 170 |
| 2015-08-20 | 172 | 174 | 170 | 172 | 116,400 | 172 |
| 2015-08-19 | 174 | 176 | 172 | 172 | 133,000 | 172 |
| 2015-08-18 | 170 | 184 | 170 | 175 | 483,600 | 175 |
| 2015-08-17 | 171 | 171 | 169 | 170 | 126,300 | 170 |
| 2015-08-14 | 172 | 172 | 169 | 170 | 215,400 | 170 |
| 2015-08-13 | 170 | 174 | 169 | 172 | 207,900 | 172 |
| 2015-08-12 | 171 | 175 | 171 | 171 | 216,700 | 171 |
| 2015-08-11 | 170 | 183 | 170 | 179 | 424,300 | 179 |
| 2015-08-10 | 176 | 176 | 171 | 172 | 450,500 | 172 |
| 2015-08-07 | 182 | 183 | 180 | 180 | 152,500 | 180 |
| 2015-08-06 | 183 | 185 | 182 | 183 | 155,700 | 183 |
| 2015-08-05 | 181 | 186 | 180 | 186 | 199,600 | 186 |
| 2015-08-04 | 183 | 189 | 182 | 182 | 442,600 | 182 |
| 2015-08-03 | 196 | 199 | 192 | 193 | 270,100 | 193 |
| 2015-07-31 | 190 | 196 | 188 | 193 | 267,300 | 193 |
| 2015-07-30 | 184 | 191 | 181 | 187 | 655,800 | 187 |
| 2015-07-29 | 201 | 202 | 195 | 195 | 156,000 | 195 |
| 2015-07-28 | 196 | 199 | 193 | 198 | 240,400 | 198 |
| 2015-07-27 | 201 | 202 | 199 | 199 | 204,800 | 199 |
| 2015-07-24 | 204 | 206 | 201 | 201 | 221,400 | 201 |
| 2015-07-23 | 208 | 212 | 203 | 206 | 373,100 | 206 |
| 2015-07-22 | 201 | 210 | 199 | 206 | 729,400 | 206 |
| 2015-07-21 | 208 | 208 | 203 | 204 | 257,500 | 204 |
| 2015-07-17 | 205 | 207 | 203 | 207 | 177,000 | 207 |
| 2015-07-16 | 209 | 210 | 203 | 206 | 685,300 | 206 |
| 2015-07-15 | 199 | 219 | 199 | 212 | 1,960,800 | 212 |
| 2015-07-14 | 194 | 201 | 194 | 199 | 469,800 | 199 |
| 2015-07-13 | 181 | 193 | 181 | 191 | 568,900 | 191 |
| 2015-07-10 | 185 | 185 | 179 | 181 | 305,100 | 181 |
| 2015-07-09 | 178 | 189 | 162 | 185 | 1,180,300 | 185 |
| 2015-07-08 | 198 | 199 | 187 | 187 | 505,000 | 187 |
| 2015-07-07 | 197 | 199 | 195 | 197 | 235,800 | 197 |
| 2015-07-06 | 192 | 201 | 192 | 194 | 266,500 | 194 |
| 2015-07-03 | 200 | 200 | 196 | 197 | 289,100 | 197 |
| 2015-07-02 | 206 | 206 | 198 | 200 | 439,800 | 200 |
| 2015-07-01 | 200 | 204 | 198 | 202 | 220,100 | 202 |
| 2015-06-30 | 194 | 202 | 192 | 201 | 511,800 | 201 |
| 2015-06-29 | 195 | 198 | 186 | 194 | 1,251,100 | 194 |
| 2015-06-26 | 208 | 211 | 205 | 209 | 559,200 | 209 |
| 2015-06-25 | 216 | 216 | 210 | 210 | 347,100 | 210 |
| 2015-06-24 | 215 | 218 | 213 | 214 | 391,900 | 214 |
| 2015-06-23 | 215 | 217 | 212 | 212 | 394,500 | 212 |
| 2015-06-22 | 213 | 215 | 207 | 213 | 622,300 | 213 |
| 2015-06-19 | 220 | 221 | 209 | 214 | 961,300 | 214 |
| 2015-06-18 | 240 | 242 | 212 | 217 | 2,712,300 | 217 |
| 2015-06-17 | 238 | 243 | 236 | 239 | 680,800 | 239 |
| 2015-06-16 | 235 | 240 | 230 | 238 | 1,319,500 | 238 |
| 2015-06-15 | 242 | 247 | 236 | 241 | 2,689,300 | 241 |
| 2015-06-12 | 227 | 235 | 223 | 235 | 1,567,500 | 235 |
| 2015-06-11 | 222 | 228 | 221 | 224 | 683,100 | 224 |
| 2015-06-10 | 221 | 226 | 219 | 224 | 578,500 | 224 |
| 2015-06-09 | 216 | 224 | 215 | 223 | 1,016,800 | 223 |
| 2015-06-08 | 232 | 233 | 220 | 220 | 2,025,000 | 220 |
| 2015-06-05 | 208 | 228 | 206 | 217 | 4,133,700 | 217 |
| 2015-06-04 | 209 | 213 | 206 | 208 | 680,100 | 208 |
| 2015-06-03 | 208 | 212 | 204 | 208 | 1,036,900 | 208 |
| 2015-06-02 | 215 | 216 | 206 | 209 | 1,159,400 | 209 |
| 2015-06-01 | 219 | 228 | 213 | 215 | 5,487,800 | 215 |
| 2015-05-29 | 203 | 212 | 202 | 203 | 735,200 | 203 |
| 2015-05-28 | 204 | 207 | 201 | 201 | 476,400 | 201 |
| 2015-05-27 | 206 | 208 | 204 | 204 | 645,300 | 204 |
| 2015-05-26 | 207 | 214 | 207 | 209 | 1,233,900 | 209 |
| 2015-05-25 | 207 | 210 | 204 | 207 | 618,900 | 207 |
| 2015-05-22 | 204 | 212 | 203 | 206 | 1,059,800 | 206 |
| 2015-05-21 | 210 | 213 | 201 | 205 | 1,800,400 | 205 |
| 2015-05-20 | 214 | 220 | 212 | 213 | 1,145,200 | 213 |
| 2015-05-19 | 215 | 216 | 210 | 212 | 1,258,800 | 212 |
| 2015-05-18 | 224 | 226 | 216 | 217 | 1,855,600 | 217 |
| 2015-05-15 | 240 | 255 | 229 | 232 | 5,401,700 | 232 |
| 2015-05-14 | 228 | 250 | 225 | 227 | 6,020,100 | 227 |
| 2015-05-13 | 229 | 230 | 221 | 225 | 682,100 | 225 |
| 2015-05-12 | 229 | 231 | 221 | 227 | 1,038,700 | 227 |
| 2015-05-11 | 237 | 239 | 228 | 232 | 1,181,800 | 232 |
| 2015-05-08 | 239 | 248 | 232 | 237 | 2,524,400 | 237 |
| 2015-05-07 | 238 | 256 | 231 | 239 | 5,777,300 | 239 |
| 2015-05-01 | 251 | 255 | 230 | 234 | 4,359,600 | 234 |
| 2015-04-30 | 280 | 287 | 253 | 258 | 6,481,600 | 258 |
| 2015-04-28 | 273 | 328 | 271 | 287 | 37,203,500 | 287 |
| 2015-04-27 | 233 | 299 | 229 | 289 | 30,049,500 | 289 |
| 2015-04-24 | 215 | 227 | 214 | 226 | 3,953,900 | 226 |
| 2015-04-23 | 218 | 225 | 209 | 213 | 4,515,100 | 213 |
| 2015-04-22 | 239 | 246 | 218 | 225 | 8,800,400 | 225 |
| 2015-04-21 | 225 | 254 | 215 | 245 | 38,584,100 | 245 |
| 2015-04-20 | 205 | 229 | 204 | 206 | 24,563,500 | 206 |
| 2015-04-17 | 181 | 182 | 174 | 179 | 831,100 | 179 |
| 2015-04-16 | 184 | 184 | 179 | 180 | 460,600 | 180 |
| 2015-04-15 | 184 | 186 | 183 | 184 | 194,000 | 184 |
| 2015-04-14 | 183 | 185 | 182 | 184 | 256,100 | 184 |
| 2015-04-13 | 180 | 187 | 180 | 183 | 472,200 | 183 |
| 2015-04-10 | 181 | 183 | 179 | 181 | 366,100 | 181 |
| 2015-04-09 | 184 | 184 | 179 | 180 | 285,800 | 180 |
| 2015-04-08 | 177 | 186 | 177 | 184 | 724,300 | 184 |
| 2015-04-07 | 178 | 180 | 177 | 178 | 262,700 | 178 |
| 2015-04-06 | 178 | 182 | 175 | 180 | 409,700 | 180 |
| 2015-04-03 | 177 | 181 | 173 | 176 | 622,800 | 176 |
| 2015-04-02 | 183 | 183 | 177 | 177 | 439,500 | 177 |
| 2015-04-01 | 188 | 190 | 180 | 183 | 865,700 | 183 |
| 2015-03-31 | 188 | 192 | 184 | 188 | 855,200 | 188 |
| 2015-03-30 | 194 | 199 | 186 | 188 | 1,740,100 | 188 |
| 2015-03-27 | 186 | 192 | 183 | 190 | 1,289,500 | 190 |
| 2015-03-26 | 178 | 186 | 178 | 185 | 718,900 | 185 |
| 2015-03-25 | 186 | 193 | 179 | 182 | 2,793,200 | 182 |
| 2015-03-24 | 176 | 179 | 173 | 177 | 453,800 | 177 |
| 2015-03-23 | 178 | 186 | 175 | 179 | 1,287,300 | 179 |
| 2015-03-20 | 172 | 173 | 169 | 169 | 351,200 | 169 |
| 2015-03-19 | 172 | 175 | 171 | 174 | 248,000 | 174 |
| 2015-03-18 | 181 | 181 | 172 | 173 | 772,000 | 173 |
| 2015-03-17 | 168 | 184 | 167 | 183 | 1,923,100 | 183 |
| 2015-03-16 | 168 | 170 | 166 | 167 | 204,900 | 167 |
| 2015-03-13 | 173 | 174 | 170 | 170 | 131,700 | 170 |
| 2015-03-12 | 170 | 175 | 170 | 171 | 258,500 | 171 |
| 2015-03-11 | 165 | 173 | 165 | 171 | 214,900 | 171 |
| 2015-03-10 | 167 | 168 | 163 | 165 | 389,000 | 165 |
| 2015-03-09 | 171 | 172 | 168 | 168 | 361,600 | 168 |
| 2015-03-06 | 176 | 179 | 174 | 175 | 199,600 | 175 |
| 2015-03-05 | 177 | 180 | 176 | 177 | 99,700 | 177 |
| 2015-03-04 | 177 | 182 | 173 | 180 | 378,200 | 180 |
| 2015-03-03 | 181 | 182 | 175 | 178 | 345,800 | 178 |
| 2015-03-02 | 186 | 186 | 179 | 179 | 429,600 | 179 |
| 2015-02-27 | 187 | 187 | 183 | 185 | 411,600 | 185 |
| 2015-02-26 | 187 | 189 | 184 | 185 | 405,700 | 185 |
| 2015-02-25 | 185 | 188 | 183 | 185 | 292,400 | 185 |
| 2015-02-24 | 185 | 188 | 183 | 185 | 337,500 | 185 |
| 2015-02-23 | 181 | 191 | 180 | 184 | 919,800 | 184 |
| 2015-02-20 | 189 | 189 | 179 | 184 | 1,512,600 | 184 |
| 2015-02-19 | 203 | 207 | 186 | 190 | 5,123,100 | 190 |
| 2015-02-18 | 176 | 184 | 173 | 184 | 1,200,400 | 184 |
| 2015-02-17 | 169 | 175 | 169 | 175 | 888,000 | 175 |
| 2015-02-16 | 171 | 171 | 168 | 169 | 304,000 | 169 |
| 2015-02-13 | 170 | 172 | 168 | 170 | 501,800 | 170 |
| 2015-02-12 | 171 | 174 | 169 | 172 | 401,700 | 172 |
| 2015-02-10 | 173 | 174 | 168 | 171 | 819,400 | 171 |
| 2015-02-09 | 179 | 180 | 172 | 173 | 1,128,300 | 173 |
| 2015-02-06 | 181 | 201 | 173 | 177 | 13,042,500 | 177 |
| 2015-02-05 | 169 | 176 | 167 | 172 | 1,026,200 | 172 |
| 2015-02-04 | 170 | 172 | 166 | 169 | 690,100 | 169 |
| 2015-02-03 | 172 | 177 | 165 | 169 | 1,360,300 | 169 |
| 2015-02-02 | 174 | 174 | 164 | 169 | 1,284,500 | 169 |
| 2015-01-30 | 177 | 181 | 168 | 169 | 1,614,400 | 169 |
| 2015-01-29 | 187 | 200 | 173 | 175 | 3,745,700 | 175 |
| 2015-01-28 | 185 | 194 | 178 | 182 | 2,867,700 | 182 |
| 2015-01-27 | 193 | 230 | 188 | 192 | 20,690,100 | 192 |
| 2015-01-26 | 190 | 195 | 171 | 183 | 7,781,100 | 183 |
| 2015-01-23 | 182 | 215 | 175 | 209 | 21,287,400 | 209 |
| 2015-01-22 | 157 | 181 | 155 | 169 | 5,674,700 | 169 |
| 2015-01-21 | 158 | 158 | 154 | 157 | 243,900 | 157 |
| 2015-01-20 | 153 | 159 | 153 | 156 | 395,900 | 156 |
| 2015-01-19 | 151 | 153 | 150 | 153 | 138,000 | 153 |
| 2015-01-16 | 151 | 152 | 148 | 151 | 356,300 | 151 |
| 2015-01-15 | 152 | 154 | 151 | 151 | 256,700 | 151 |
| 2015-01-14 | 155 | 156 | 151 | 151 | 344,700 | 151 |
| 2015-01-13 | 157 | 158 | 153 | 157 | 285,300 | 157 |
| 2015-01-09 | 159 | 159 | 153 | 158 | 547,300 | 158 |
| 2015-01-08 | 154 | 167 | 153 | 156 | 1,415,200 | 156 |
| 2015-01-07 | 151 | 154 | 151 | 152 | 126,800 | 152 |
| 2015-01-06 | 152 | 153 | 150 | 152 | 216,500 | 152 |
| 2015-01-05 | 149 | 154 | 149 | 154 | 188,200 | 154 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-07-26]1株→5株
