7836 アビックス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	137	138	136	136	86,800	136
2017-12-28	137	138	136	136	129,200	136
2017-12-27	135	137	135	136	84,400	136
2017-12-26	135	136	133	135	469,700	135
2017-12-25	140	140	135	136	269,500	136
2017-12-22	140	140	138	138	168,400	138
2017-12-21	141	142	140	140	181,400	140
2017-12-20	139	142	138	142	347,500	142
2017-12-19	138	142	138	139	344,200	139
2017-12-18	139	139	137	139	173,300	139
2017-12-15	138	140	138	138	204,500	138
2017-12-14	138	140	138	138	67,200	138
2017-12-13	141	141	138	140	171,700	140
2017-12-12	140	141	139	140	50,500	140
2017-12-11	138	141	138	140	119,000	140
2017-12-08	139	140	137	139	110,900	139
2017-12-07	139	140	138	139	164,700	139
2017-12-06	137	139	137	139	162,200	139
2017-12-05	137	139	136	138	92,400	138
2017-12-04	140	141	138	139	107,100	139
2017-12-01	141	142	141	141	38,000	141
2017-11-30	142	143	141	141	71,300	141
2017-11-29	143	143	141	142	130,300	142
2017-11-28	142	143	141	142	107,500	142
2017-11-27	143	143	141	142	92,300	142
2017-11-24	140	142	140	142	52,200	142
2017-11-22	141	142	140	141	66,800	141
2017-11-21	141	141	140	141	36,900	141
2017-11-20	137	142	137	140	173,000	140
2017-11-17	137	138	136	138	158,800	138
2017-11-16	131	136	131	135	177,400	135
2017-11-15	137	137	132	132	277,400	132
2017-11-13	140	140	137	137	206,100	137
2017-11-10	139	140	138	140	130,500	140
2017-11-09	142	143	139	139	263,800	139
2017-11-08	142	144	141	141	178,200	141
2017-11-07	143	143	140	141	690,700	141
2017-11-06	149	150	146	148	274,100	148
2017-11-02	150	150	148	148	110,200	148
2017-11-01	149	151	148	149	78,500	149
2017-10-31	148	150	147	148	133,900	148
2017-10-30	150	151	146	147	322,600	147
2017-10-27	150	150	149	150	56,600	150
2017-10-26	148	150	148	150	74,300	150
2017-10-25	152	152	148	149	286,000	149
2017-10-24	149	152	148	152	227,800	152
2017-10-23	147	150	147	149	293,100	149
2017-10-20	147	149	146	146	125,700	146
2017-10-19	148	150	147	148	181,700	148
2017-10-18	148	150	147	148	109,400	148
2017-10-17	151	151	148	148	108,100	148
2017-10-16	151	151	148	150	155,000	150
2017-10-13	153	153	150	150	176,100	150
2017-10-12	155	156	153	153	369,800	153
2017-10-11	154	157	153	156	372,800	156
2017-10-10	150	155	149	154	346,200	154
2017-10-06	155	157	148	151	940,700	151
2017-10-05	147	156	147	152	1,041,200	152
2017-10-04	149	149	147	147	115,600	147
2017-10-03	149	150	147	148	214,700	148
2017-10-02	145	150	145	149	206,000	149
2017-09-29	147	148	145	145	319,000	145
2017-09-28	144	148	143	148	342,300	148
2017-09-27	141	144	141	144	68,300	144
2017-09-26	144	144	141	141	58,900	141
2017-09-25	142	144	141	144	120,900	144
2017-09-22	144	146	141	142	140,200	142
2017-09-21	146	147	144	144	134,400	144
2017-09-20	146	147	144	146	57,900	146
2017-09-19	146	147	144	147	143,400	147
2017-09-15	143	146	142	145	93,700	145
2017-09-14	147	148	144	144	199,000	144
2017-09-13	147	150	146	148	250,600	148
2017-09-12	146	148	145	146	203,100	146
2017-09-11	140	146	140	144	196,500	144
2017-09-08	139	141	138	138	163,200	138
2017-09-07	141	143	140	140	160,800	140
2017-09-06	138	142	136	142	369,500	142
2017-09-05	149	150	140	142	651,200	142
2017-09-04	155	155	145	149	699,600	149
2017-09-01	157	159	155	156	349,400	156
2017-08-31	156	158	155	156	324,600	156
2017-08-30	160	160	154	157	583,800	157
2017-08-29	154	160	149	158	1,006,200	158
2017-08-28	163	173	154	155	5,035,100	155
2017-08-25	158	166	155	161	3,519,200	161
2017-08-24	149	158	148	157	867,200	157
2017-08-23	147	150	147	150	212,600	150
2017-08-22	148	148	146	147	143,500	147
2017-08-21	147	150	146	146	115,600	146
2017-08-18	149	151	148	148	168,300	148
2017-08-17	149	151	148	150	177,400	150
2017-08-16	145	150	144	149	215,300	149
2017-08-15	144	146	143	144	123,700	144
2017-08-14	143	144	140	143	240,500	143
2017-08-10	147	148	144	145	296,600	145
2017-08-09	149	150	148	149	219,500	149
2017-08-08	150	151	149	151	151,600	151
2017-08-07	153	154	150	150	400,000	150
2017-08-04	152	157	151	155	322,400	155
2017-08-03	154	154	150	152	279,600	152
2017-08-02	149	155	149	154	241,900	154
2017-08-01	156	156	148	149	505,300	149
2017-07-31	157	157	154	156	178,800	156
2017-07-28	163	163	154	156	762,900	156
2017-07-27	162	162	158	161	629,400	161
2017-07-26	163	163	157	160	613,700	160
2017-07-25	156	162	154	160	886,600	160
2017-07-24	155	156	153	154	343,100	154
2017-07-21	158	158	153	155	668,500	155
2017-07-20	162	177	156	156	9,037,900	156
2017-07-19	151	153	149	152	217,100	152
2017-07-18	156	156	150	150	475,600	150
2017-07-14	165	165	155	156	535,200	156
2017-07-13	158	164	156	161	1,236,200	161
2017-07-12	151	158	148	156	1,366,500	156
2017-07-11	147	152	145	147	704,000	147
2017-07-10	145	147	143	147	170,100	147
2017-07-07	138	146	138	144	433,600	144
2017-07-06	140	141	138	138	204,000	138
2017-07-05	140	141	137	140	384,500	140
2017-07-04	144	145	138	141	383,700	141
2017-07-03	145	146	142	143	304,200	143
2017-06-30	145	145	141	145	636,600	145
2017-06-29	151	156	146	148	1,103,300	148
2017-06-28	145	170	145	148	8,301,400	148
2017-06-27	140	150	139	148	955,400	148
2017-06-26	141	142	138	141	247,600	141
2017-06-23	137	145	137	140	1,030,200	140
2017-06-22	134	136	132	135	228,500	135
2017-06-21	133	134	133	134	39,100	134
2017-06-20	133	134	132	134	112,000	134
2017-06-19	130	133	130	133	118,000	133
2017-06-16	130	131	129	130	105,000	130
2017-06-15	132	132	129	132	140,300	132
2017-06-14	130	133	130	132	97,900	132
2017-06-13	132	133	131	131	126,600	131
2017-06-12	130	133	129	133	125,300	133
2017-06-09	131	132	130	131	75,900	131
2017-06-08	132	133	130	131	101,500	131
2017-06-07	132	133	130	132	77,000	132
2017-06-06	133	133	131	133	134,500	133
2017-06-05	135	136	134	134	108,300	134
2017-06-02	137	138	134	135	264,900	135
2017-06-01	136	138	136	137	235,900	137
2017-05-31	134	137	134	137	225,200	137
2017-05-30	136	136	134	135	100,000	135
2017-05-29	137	137	133	133	227,100	133
2017-05-26	133	145	132	135	1,530,000	135
2017-05-25	131	131	129	129	87,200	129
2017-05-24	132	132	130	131	88,100	131
2017-05-23	129	132	128	130	124,600	130
2017-05-22	129	130	127	128	60,800	128
2017-05-19	127	130	126	127	98,300	127
2017-05-18	127	128	124	127	204,700	127
2017-05-17	131	131	129	129	23,000	129
2017-05-16	129	132	128	131	95,700	131
2017-05-15	133	134	128	128	297,900	128
2017-05-12	131	132	128	132	97,300	132
2017-05-11	129	134	129	131	261,900	131
2017-05-10	129	129	127	129	133,500	129
2017-05-09	126	128	125	128	53,600	128
2017-05-08	126	126	124	126	101,500	126
2017-05-02	124	125	123	124	71,900	124
2017-05-01	122	124	122	123	23,800	123
2017-04-28	123	125	121	122	106,700	122
2017-04-27	123	124	123	123	35,500	123
2017-04-26	123	125	123	123	62,100	123
2017-04-25	122	125	122	122	64,300	122
2017-04-24	127	127	122	122	89,900	122
2017-04-21	125	127	125	126	45,500	126
2017-04-20	126	128	126	126	29,000	126
2017-04-19	126	128	125	128	51,900	128
2017-04-18	124	128	122	126	204,300	126
2017-04-17	119	122	118	122	109,300	122
2017-04-14	121	122	118	121	143,300	121
2017-04-13	120	122	119	121	135,300	121
2017-04-12	126	126	119	124	312,500	124
2017-04-11	127	131	127	128	111,700	128
2017-04-10	131	132	128	128	140,900	128
2017-04-07	131	133	131	133	89,000	133
2017-04-06	133	134	131	131	101,400	131
2017-04-05	133	135	133	134	89,500	134
2017-04-04	133	137	132	132	222,400	132
2017-04-03	134	135	132	132	121,600	132
2017-03-31	135	136	134	135	33,500	135
2017-03-30	135	136	134	134	42,400	134
2017-03-29	133	136	132	136	101,200	136
2017-03-28	131	133	131	132	60,800	132
2017-03-27	135	135	132	132	124,300	132
2017-03-24	134	137	134	136	71,400	136
2017-03-23	134	137	134	135	46,200	135
2017-03-22	136	137	134	134	150,600	134
2017-03-21	137	139	136	137	93,000	137
2017-03-17	140	140	138	138	126,300	138
2017-03-16	141	141	139	140	84,100	140
2017-03-15	142	142	138	141	108,100	141
2017-03-14	141	142	141	142	63,900	142
2017-03-13	143	144	141	142	78,100	142
2017-03-10	144	145	142	143	140,600	143
2017-03-09	146	146	144	145	101,700	145
2017-03-08	147	147	145	146	105,500	146
2017-03-07	145	147	145	147	65,200	147
2017-03-06	147	149	145	145	167,700	145
2017-03-03	151	151	147	147	135,100	147
2017-03-02	150	151	149	150	118,300	150
2017-03-01	149	151	148	150	137,400	150
2017-02-28	150	150	149	150	88,900	150
2017-02-27	150	151	148	149	137,000	149
2017-02-24	148	152	147	151	400,700	151
2017-02-23	146	149	146	148	175,100	148
2017-02-22	149	149	145	146	163,100	146
2017-02-21	148	149	147	148	148,700	148
2017-02-20	146	148	146	146	83,800	146
2017-02-17	148	148	145	145	187,600	145
2017-02-16	147	149	146	147	192,300	147
2017-02-15	150	150	147	148	220,600	148
2017-02-14	148	151	148	149	171,300	149
2017-02-13	156	158	148	150	1,294,300	150
2017-02-10	143	147	141	144	201,400	144
2017-02-09	141	143	141	141	67,400	141
2017-02-08	140	143	139	142	161,700	142
2017-02-07	141	141	139	140	55,300	140
2017-02-06	140	141	139	141	62,000	141
2017-02-03	140	141	138	140	127,800	140
2017-02-02	144	144	139	139	129,300	139
2017-02-01	141	143	139	143	176,500	143
2017-01-31	143	145	141	141	191,300	141
2017-01-30	142	148	141	145	242,900	145
2017-01-27	147	147	142	145	127,200	145
2017-01-26	148	148	145	147	116,000	147
2017-01-25	145	147	143	147	199,800	147
2017-01-24	142	146	141	142	230,000	142
2017-01-23	135	143	134	141	209,400	141
2017-01-20	140	140	135	138	236,400	138
2017-01-19	140	141	138	140	199,100	140
2017-01-18	140	142	138	141	222,400	141
2017-01-17	143	143	141	141	158,100	141
2017-01-16	146	146	143	143	94,100	143
2017-01-13	145	146	143	145	111,200	145
2017-01-12	149	149	143	145	360,800	145
2017-01-11	150	151	148	148	129,900	148
2017-01-10	150	151	148	149	301,700	149
2017-01-06	150	154	150	152	244,000	152
2017-01-05	151	154	150	152	129,000	152
2017-01-04	149	152	149	151	99,600	151

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