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
2017-12-2913713813613686,800136
2017-12-28137138136136129,200136
2017-12-2713513713513684,400136
2017-12-26135136133135469,700135
2017-12-25140140135136269,500136
2017-12-22140140138138168,400138
2017-12-21141142140140181,400140
2017-12-20139142138142347,500142
2017-12-19138142138139344,200139
2017-12-18139139137139173,300139
2017-12-15138140138138204,500138
2017-12-1413814013813867,200138
2017-12-13141141138140171,700140
2017-12-1214014113914050,500140
2017-12-11138141138140119,000140
2017-12-08139140137139110,900139
2017-12-07139140138139164,700139
2017-12-06137139137139162,200139
2017-12-0513713913613892,400138
2017-12-04140141138139107,100139
2017-12-0114114214114138,000141
2017-11-3014214314114171,300141
2017-11-29143143141142130,300142
2017-11-28142143141142107,500142
2017-11-2714314314114292,300142
2017-11-2414014214014252,200142
2017-11-2214114214014166,800141
2017-11-2114114114014136,900141
2017-11-20137142137140173,000140
2017-11-17137138136138158,800138
2017-11-16131136131135177,400135
2017-11-15137137132132277,400132
2017-11-13140140137137206,100137
2017-11-10139140138140130,500140
2017-11-09142143139139263,800139
2017-11-08142144141141178,200141
2017-11-07143143140141690,700141
2017-11-06149150146148274,100148
2017-11-02150150148148110,200148
2017-11-0114915114814978,500149
2017-10-31148150147148133,900148
2017-10-30150151146147322,600147
2017-10-2715015014915056,600150
2017-10-2614815014815074,300150
2017-10-25152152148149286,000149
2017-10-24149152148152227,800152
2017-10-23147150147149293,100149
2017-10-20147149146146125,700146
2017-10-19148150147148181,700148
2017-10-18148150147148109,400148
2017-10-17151151148148108,100148
2017-10-16151151148150155,000150
2017-10-13153153150150176,100150
2017-10-12155156153153369,800153
2017-10-11154157153156372,800156
2017-10-10150155149154346,200154
2017-10-06155157148151940,700151
2017-10-051471561471521,041,200152
2017-10-04149149147147115,600147
2017-10-03149150147148214,700148
2017-10-02145150145149206,000149
2017-09-29147148145145319,000145
2017-09-28144148143148342,300148
2017-09-2714114414114468,300144
2017-09-2614414414114158,900141
2017-09-25142144141144120,900144
2017-09-22144146141142140,200142
2017-09-21146147144144134,400144
2017-09-2014614714414657,900146
2017-09-19146147144147143,400147
2017-09-1514314614214593,700145
2017-09-14147148144144199,000144
2017-09-13147150146148250,600148
2017-09-12146148145146203,100146
2017-09-11140146140144196,500144
2017-09-08139141138138163,200138
2017-09-07141143140140160,800140
2017-09-06138142136142369,500142
2017-09-05149150140142651,200142
2017-09-04155155145149699,600149
2017-09-01157159155156349,400156
2017-08-31156158155156324,600156
2017-08-30160160154157583,800157
2017-08-291541601491581,006,200158
2017-08-281631731541555,035,100155
2017-08-251581661551613,519,200161
2017-08-24149158148157867,200157
2017-08-23147150147150212,600150
2017-08-22148148146147143,500147
2017-08-21147150146146115,600146
2017-08-18149151148148168,300148
2017-08-17149151148150177,400150
2017-08-16145150144149215,300149
2017-08-15144146143144123,700144
2017-08-14143144140143240,500143
2017-08-10147148144145296,600145
2017-08-09149150148149219,500149
2017-08-08150151149151151,600151
2017-08-07153154150150400,000150
2017-08-04152157151155322,400155
2017-08-03154154150152279,600152
2017-08-02149155149154241,900154
2017-08-01156156148149505,300149
2017-07-31157157154156178,800156
2017-07-28163163154156762,900156
2017-07-27162162158161629,400161
2017-07-26163163157160613,700160
2017-07-25156162154160886,600160
2017-07-24155156153154343,100154
2017-07-21158158153155668,500155
2017-07-201621771561569,037,900156
2017-07-19151153149152217,100152
2017-07-18156156150150475,600150
2017-07-14165165155156535,200156
2017-07-131581641561611,236,200161
2017-07-121511581481561,366,500156
2017-07-11147152145147704,000147
2017-07-10145147143147170,100147
2017-07-07138146138144433,600144
2017-07-06140141138138204,000138
2017-07-05140141137140384,500140
2017-07-04144145138141383,700141
2017-07-03145146142143304,200143
2017-06-30145145141145636,600145
2017-06-291511561461481,103,300148
2017-06-281451701451488,301,400148
2017-06-27140150139148955,400148
2017-06-26141142138141247,600141
2017-06-231371451371401,030,200140
2017-06-22134136132135228,500135
2017-06-2113313413313439,100134
2017-06-20133134132134112,000134
2017-06-19130133130133118,000133
2017-06-16130131129130105,000130
2017-06-15132132129132140,300132
2017-06-1413013313013297,900132
2017-06-13132133131131126,600131
2017-06-12130133129133125,300133
2017-06-0913113213013175,900131
2017-06-08132133130131101,500131
2017-06-0713213313013277,000132
2017-06-06133133131133134,500133
2017-06-05135136134134108,300134
2017-06-02137138134135264,900135
2017-06-01136138136137235,900137
2017-05-31134137134137225,200137
2017-05-30136136134135100,000135
2017-05-29137137133133227,100133
2017-05-261331451321351,530,000135
2017-05-2513113112912987,200129
2017-05-2413213213013188,100131
2017-05-23129132128130124,600130
2017-05-2212913012712860,800128
2017-05-1912713012612798,300127
2017-05-18127128124127204,700127
2017-05-1713113112912923,000129
2017-05-1612913212813195,700131
2017-05-15133134128128297,900128
2017-05-1213113212813297,300132
2017-05-11129134129131261,900131
2017-05-10129129127129133,500129
2017-05-0912612812512853,600128
2017-05-08126126124126101,500126
2017-05-0212412512312471,900124
2017-05-0112212412212323,800123
2017-04-28123125121122106,700122
2017-04-2712312412312335,500123
2017-04-2612312512312362,100123
2017-04-2512212512212264,300122
2017-04-2412712712212289,900122
2017-04-2112512712512645,500126
2017-04-2012612812612629,000126
2017-04-1912612812512851,900128
2017-04-18124128122126204,300126
2017-04-17119122118122109,300122
2017-04-14121122118121143,300121
2017-04-13120122119121135,300121
2017-04-12126126119124312,500124
2017-04-11127131127128111,700128
2017-04-10131132128128140,900128
2017-04-0713113313113389,000133
2017-04-06133134131131101,400131
2017-04-0513313513313489,500134
2017-04-04133137132132222,400132
2017-04-03134135132132121,600132
2017-03-3113513613413533,500135
2017-03-3013513613413442,400134
2017-03-29133136132136101,200136
2017-03-2813113313113260,800132
2017-03-27135135132132124,300132
2017-03-2413413713413671,400136
2017-03-2313413713413546,200135
2017-03-22136137134134150,600134
2017-03-2113713913613793,000137
2017-03-17140140138138126,300138
2017-03-1614114113914084,100140
2017-03-15142142138141108,100141
2017-03-1414114214114263,900142
2017-03-1314314414114278,100142
2017-03-10144145142143140,600143
2017-03-09146146144145101,700145
2017-03-08147147145146105,500146
2017-03-0714514714514765,200147
2017-03-06147149145145167,700145
2017-03-03151151147147135,100147
2017-03-02150151149150118,300150
2017-03-01149151148150137,400150
2017-02-2815015014915088,900150
2017-02-27150151148149137,000149
2017-02-24148152147151400,700151
2017-02-23146149146148175,100148
2017-02-22149149145146163,100146
2017-02-21148149147148148,700148
2017-02-2014614814614683,800146
2017-02-17148148145145187,600145
2017-02-16147149146147192,300147
2017-02-15150150147148220,600148
2017-02-14148151148149171,300149
2017-02-131561581481501,294,300150
2017-02-10143147141144201,400144
2017-02-0914114314114167,400141
2017-02-08140143139142161,700142
2017-02-0714114113914055,300140
2017-02-0614014113914162,000141
2017-02-03140141138140127,800140
2017-02-02144144139139129,300139
2017-02-01141143139143176,500143
2017-01-31143145141141191,300141
2017-01-30142148141145242,900145
2017-01-27147147142145127,200145
2017-01-26148148145147116,000147
2017-01-25145147143147199,800147
2017-01-24142146141142230,000142
2017-01-23135143134141209,400141
2017-01-20140140135138236,400138
2017-01-19140141138140199,100140
2017-01-18140142138141222,400141
2017-01-17143143141141158,100141
2017-01-1614614614314394,100143
2017-01-13145146143145111,200145
2017-01-12149149143145360,800145
2017-01-11150151148148129,900148
2017-01-10150151148149301,700149
2017-01-06150154150152244,000152
2017-01-05151154150152129,000152
2017-01-0414915214915199,600151

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