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