7836 アビックス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	102	103	101	101	171,400	101
2021-12-29	102	103	102	103	58,800	103
2021-12-28	103	103	101	102	90,200	102
2021-12-27	101	103	101	102	155,800	102
2021-12-24	102	102	100	100	156,000	100
2021-12-23	101	103	101	102	194,600	102
2021-12-22	102	102	101	102	106,700	102
2021-12-21	101	103	101	102	134,000	102
2021-12-20	102	103	100	101	214,500	101
2021-12-17	105	105	100	101	817,000	101
2021-12-16	103	121	102	105	3,686,000	105
2021-12-15	101	102	100	100	56,000	100
2021-12-14	102	103	101	101	101,600	101
2021-12-13	104	105	102	104	60,500	104
2021-12-10	106	106	103	103	47,000	103
2021-12-09	105	106	104	104	18,500	104
2021-12-08	105	106	104	105	63,600	105
2021-12-07	103	105	102	105	112,400	105
2021-12-06	106	106	103	104	107,200	104
2021-12-03	104	106	104	105	18,100	105
2021-12-02	105	105	104	104	29,800	104
2021-12-01	105	106	103	106	93,900	106
2021-11-30	108	108	105	106	26,900	106
2021-11-29	105	108	105	108	71,900	108
2021-11-26	111	111	108	108	43,400	108
2021-11-25	109	111	109	111	57,800	111
2021-11-24	110	110	108	110	45,000	110
2021-11-22	109	110	109	110	26,600	110
2021-11-19	110	110	108	109	44,900	109
2021-11-18	108	111	108	111	55,900	111
2021-11-17	108	109	107	108	39,800	108
2021-11-16	107	109	107	109	61,400	109
2021-11-15	106	108	106	107	58,800	107
2021-11-12	105	107	104	106	86,100	106
2021-11-11	104	107	104	106	51,800	106
2021-11-10	106	107	104	106	115,500	106
2021-11-09	106	106	105	106	67,900	106
2021-11-08	106	109	103	106	468,600	106
2021-11-05	110	112	110	112	127,200	112
2021-11-04	110	110	109	110	61,600	110
2021-11-02	112	112	110	110	39,500	110
2021-11-01	109	113	109	112	114,500	112
2021-10-29	107	109	106	109	93,200	109
2021-10-28	108	109	108	109	15,500	109
2021-10-27	109	109	108	109	8,100	109
2021-10-26	107	109	107	109	32,400	109
2021-10-25	106	107	106	107	19,200	107
2021-10-22	107	108	106	107	74,600	107
2021-10-21	108	109	107	107	82,300	107
2021-10-20	109	109	108	108	55,000	108
2021-10-19	109	109	108	108	5,400	108
2021-10-18	109	109	108	108	45,000	108
2021-10-15	109	110	108	109	61,600	109
2021-10-14	109	110	108	109	46,100	109
2021-10-13	110	110	109	109	22,400	109
2021-10-12	111	111	109	110	130,100	110
2021-10-11	110	111	109	110	32,900	110
2021-10-08	109	111	109	109	32,100	109
2021-10-07	109	110	109	110	100,000	110
2021-10-06	109	111	109	109	31,500	109
2021-10-05	110	110	108	110	117,800	110
2021-10-04	111	112	110	111	86,200	111
2021-10-01	113	113	110	110	124,300	110
2021-09-30	112	113	111	113	65,000	113
2021-09-29	111	113	111	111	67,400	111
2021-09-28	112	113	111	112	45,400	112
2021-09-27	113	114	112	114	53,000	114
2021-09-24	111	113	111	112	77,200	112
2021-09-22	111	112	110	111	87,300	111
2021-09-21	111	113	110	111	162,900	111
2021-09-17	112	113	112	112	82,800	112
2021-09-16	113	114	111	114	267,900	114
2021-09-15	113	114	113	113	91,800	113
2021-09-14	116	116	113	114	96,200	114
2021-09-13	115	116	114	115	55,600	115
2021-09-10	113	115	112	114	184,000	114
2021-09-09	115	115	114	114	61,600	114
2021-09-08	116	116	114	115	141,300	115
2021-09-07	116	116	115	115	79,500	115
2021-09-06	116	116	115	115	93,600	115
2021-09-03	116	117	115	115	94,000	115
2021-09-02	116	117	115	115	56,200	115
2021-09-01	118	118	116	116	68,100	116
2021-08-31	118	119	117	118	117,100	118
2021-08-30	117	118	117	118	171,900	118
2021-08-27	116	117	115	116	93,200	116
2021-08-26	116	118	116	116	127,900	116
2021-08-25	116	117	115	115	231,100	115
2021-08-24	112	116	112	115	283,400	115
2021-08-23	110	112	110	112	180,100	112
2021-08-20	113	114	109	109	340,300	109
2021-08-19	114	114	112	112	194,000	112
2021-08-18	112	115	112	114	228,500	114
2021-08-17	116	116	113	113	446,200	113
2021-08-16	116	117	115	115	160,300	115
2021-08-13	118	118	116	117	216,200	117
2021-08-12	116	118	115	117	316,800	117
2021-08-11	119	119	116	116	468,100	116
2021-08-10	123	128	117	118	3,093,400	118
2021-08-06	115	118	115	117	482,000	117
2021-08-05	118	118	116	116	478,800	116
2021-08-04	118	119	116	118	1,214,600	118
2021-08-03	128	144	118	119	15,026,800	119
2021-08-02	116	117	115	115	139,600	115
2021-07-30	117	118	116	117	130,100	117
2021-07-29	116	117	116	116	60,700	116
2021-07-28	118	118	116	117	121,600	117
2021-07-27	118	118	117	117	60,300	117
2021-07-26	117	119	117	117	163,900	117
2021-07-21	119	120	117	117	204,400	117
2021-07-20	118	119	117	119	417,800	119
2021-07-19	121	123	119	121	438,800	121
2021-07-16	124	128	118	122	2,072,600	122
2021-07-15	117	140	116	119	7,925,500	119
2021-07-14	118	118	116	117	76,700	117
2021-07-13	119	119	116	116	90,300	116
2021-07-12	118	119	117	119	34,800	119
2021-07-09	117	117	115	117	94,000	117
2021-07-08	117	118	117	117	59,500	117
2021-07-07	116	119	116	117	61,900	117
2021-07-06	117	118	117	117	74,700	117
2021-07-05	117	118	117	117	50,100	117
2021-07-02	118	119	117	117	68,700	117
2021-07-01	119	120	118	118	79,500	118
2021-06-30	121	121	119	120	50,800	120
2021-06-29	120	121	119	121	24,800	121
2021-06-28	120	121	120	121	12,500	121
2021-06-25	122	122	120	120	66,900	120
2021-06-24	123	123	120	121	80,500	121
2021-06-23	120	123	119	121	101,800	121
2021-06-22	120	121	118	118	88,100	118
2021-06-21	119	120	117	118	178,700	118
2021-06-18	127	127	120	122	385,000	122
2021-06-17	121	127	120	126	514,000	126
2021-06-16	122	122	120	122	36,500	122
2021-06-15	122	122	119	122	54,700	122
2021-06-14	120	122	118	121	184,300	121
2021-06-11	122	122	119	121	46,000	121
2021-06-10	121	121	120	121	69,700	121
2021-06-09	121	121	120	120	54,500	120
2021-06-08	119	121	119	120	62,500	120
2021-06-07	118	120	117	120	134,000	120
2021-06-04	115	118	115	118	75,300	118
2021-06-03	117	117	116	117	14,300	117
2021-06-02	117	117	116	116	28,200	116
2021-06-01	117	117	116	117	45,200	117
2021-05-31	117	118	116	116	29,400	116
2021-05-28	118	119	116	116	196,300	116
2021-05-27	120	121	119	120	113,200	120
2021-05-26	117	120	117	119	54,500	119
2021-05-25	118	119	117	119	46,200	119
2021-05-24	117	119	117	119	66,000	119
2021-05-21	120	120	117	119	105,200	119
2021-05-20	118	120	117	119	81,100	119
2021-05-19	117	119	116	118	158,400	118
2021-05-18	114	119	114	118	157,100	118
2021-05-17	118	118	114	115	169,400	115
2021-05-14	114	115	113	115	51,100	115
2021-05-13	113	115	112	114	81,900	114
2021-05-12	116	117	111	113	307,300	113
2021-05-11	119	119	116	117	170,300	117
2021-05-10	120	121	118	118	100,400	118
2021-05-07	119	121	118	121	80,000	121
2021-05-06	120	121	119	119	140,100	119
2021-04-30	122	123	119	120	258,200	120
2021-04-28	122	123	120	121	85,000	121
2021-04-27	119	123	119	122	146,800	122
2021-04-26	118	121	118	120	87,000	120
2021-04-23	118	119	117	118	110,100	118
2021-04-22	118	119	117	119	79,600	119
2021-04-21	119	119	116	117	166,800	117
2021-04-20	119	119	117	119	157,100	119
2021-04-19	118	119	116	119	159,900	119
2021-04-16	118	120	118	118	51,000	118
2021-04-15	121	121	118	119	74,100	119
2021-04-14	120	124	120	120	212,700	120
2021-04-13	118	120	117	118	130,500	118
2021-04-12	118	120	117	117	165,100	117
2021-04-09	122	122	117	118	326,100	118
2021-04-08	122	122	121	121	57,000	121
2021-04-07	122	123	121	123	137,000	123
2021-04-06	125	125	122	123	250,000	123
2021-04-05	126	126	124	125	74,600	125
2021-04-02	126	126	124	125	49,700	125
2021-04-01	127	127	124	126	128,800	126
2021-03-31	124	128	124	126	158,300	126
2021-03-30	123	126	123	124	73,400	124
2021-03-29	126	127	123	124	312,000	124
2021-03-26	124	126	121	126	204,900	126
2021-03-25	122	125	121	123	163,200	123
2021-03-24	126	127	122	122	203,600	122
2021-03-23	130	130	125	127	320,900	127
2021-03-22	133	133	127	130	307,100	130
2021-03-19	136	136	133	133	168,800	133
2021-03-18	131	141	130	136	831,600	136
2021-03-17	129	132	128	131	229,000	131
2021-03-16	133	134	129	129	315,800	129
2021-03-15	130	134	130	132	325,200	132
2021-03-12	130	141	129	134	1,215,300	134
2021-03-11	128	130	126	128	290,800	128
2021-03-10	125	128	123	127	484,200	127
2021-03-09	116	126	116	124	713,300	124
2021-03-08	116	118	115	115	204,500	115
2021-03-05	116	116	114	115	172,300	115
2021-03-04	114	117	114	116	340,000	116
2021-03-03	116	117	114	114	206,500	114
2021-03-02	117	119	116	116	324,200	116
2021-03-01	121	122	118	118	351,800	118
2021-02-26	123	124	120	121	156,100	121
2021-02-25	122	125	122	124	192,500	124
2021-02-24	122	123	121	123	261,000	123
2021-02-22	123	125	120	121	337,900	121
2021-02-19	122	124	121	123	275,900	123
2021-02-18	129	129	122	123	396,000	123
2021-02-17	127	131	127	131	146,800	131
2021-02-16	127	129	126	127	142,300	127
2021-02-15	131	131	127	127	507,800	127
2021-02-12	135	137	130	131	391,700	131
2021-02-10	135	139	134	137	229,200	137
2021-02-09	138	140	132	136	952,100	136
2021-02-08	146	148	141	147	684,400	147
2021-02-05	146	152	145	147	654,300	147
2021-02-04	148	150	143	147	428,100	147
2021-02-03	145	147	141	147	560,900	147
2021-02-02	140	149	137	145	784,800	145
2021-02-01	139	147	134	140	1,267,000	140
2021-01-29	129	144	125	144	1,594,000	144
2021-01-28	131	131	126	128	431,800	128
2021-01-27	121	134	121	133	1,102,500	133
2021-01-26	120	124	119	120	189,600	120
2021-01-25	118	120	116	120	124,200	120
2021-01-22	120	121	117	118	122,500	118
2021-01-21	119	120	116	120	123,700	120
2021-01-20	118	120	117	117	71,500	117
2021-01-19	113	117	113	116	92,800	116
2021-01-18	114	114	111	113	78,700	113
2021-01-15	115	118	112	112	144,000	112
2021-01-14	119	119	115	115	157,700	115
2021-01-13	118	119	117	119	49,800	119
2021-01-12	117	119	117	117	96,700	117
2021-01-08	120	122	118	118	139,800	118
2021-01-07	120	122	119	120	90,700	120
2021-01-06	118	123	118	119	225,600	119
2021-01-05	113	121	113	118	390,100	118
2021-01-04	110	115	109	114	188,100	114

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