7836 アビックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	85	86	83	85	501,000	85
2022-12-29	84	85	82	83	556,300	83
2022-12-28	89	89	83	85	889,000	85
2022-12-27	93	94	88	89	1,656,400	89
2022-12-26	85	98	84	94	4,895,200	94
2022-12-23	87	87	83	83	934,900	83
2022-12-22	91	92	88	88	569,300	88
2022-12-21	90	94	89	92	971,400	92
2022-12-20	92	94	86	89	1,852,800	89
2022-12-19	94	97	89	94	3,363,000	94
2022-12-16	100	100	95	96	1,531,000	96
2022-12-15	112	113	99	101	4,943,800	101
2022-12-14	118	129	108	115	14,417,800	115
2022-12-13	99	124	98	123	19,744,200	123
2022-12-12	134	135	96	97	15,888,800	97
2022-12-09	103	121	103	121	28,636,500	121
2022-12-08	81	103	80	91	16,631,900	91
2022-12-07	79	80	77	77	261,400	77
2022-12-06	83	83	77	80	1,209,900	80
2022-12-05	75	92	75	83	3,572,000	83
2022-12-02	77	77	75	75	55,000	75
2022-12-01	77	77	75	76	50,500	76
2022-11-30	76	78	75	76	118,300	76
2022-11-29	76	78	75	78	246,900	78
2022-11-28	78	78	76	77	75,700	77
2022-11-25	75	80	75	78	623,600	78
2022-11-24	73	76	73	75	202,300	75
2022-11-22	73	74	73	73	47,900	73
2022-11-21	74	74	73	73	102,600	73
2022-11-18	73	74	72	74	77,800	74
2022-11-17	72	74	72	74	29,200	74
2022-11-16	74	74	72	73	54,700	73
2022-11-15	74	74	73	74	51,600	74
2022-11-14	73	74	73	74	37,400	74
2022-11-11	73	74	73	73	55,400	73
2022-11-10	72	74	72	74	67,300	74
2022-11-09	73	73	72	73	15,800	73
2022-11-08	73	73	72	72	164,900	72
2022-11-07	73	74	72	74	93,100	74
2022-11-04	73	74	73	73	5,500	73
2022-11-02	73	75	73	73	67,100	73
2022-11-01	73	74	73	74	34,400	74
2022-10-31	74	75	73	74	52,500	74
2022-10-28	73	74	73	73	138,900	73
2022-10-27	72	73	72	73	35,600	73
2022-10-26	73	73	72	72	12,900	72
2022-10-25	73	73	72	72	28,300	72
2022-10-24	72	73	71	73	37,600	73
2022-10-21	72	72	72	72	19,100	72
2022-10-20	72	73	72	72	61,900	72
2022-10-19	72	73	72	72	31,000	72
2022-10-18	72	73	71	73	13,500	73
2022-10-17	71	72	71	72	18,700	72
2022-10-14	71	72	71	71	31,400	71
2022-10-13	72	72	71	71	10,200	71
2022-10-12	72	73	72	73	24,600	73
2022-10-11	72	73	71	71	29,300	71
2022-10-07	71	73	71	73	62,900	73
2022-10-06	70	72	70	72	37,000	72
2022-10-05	71	71	70	71	26,200	71
2022-10-04	71	72	70	72	46,900	72
2022-10-03	70	71	70	70	27,300	70
2022-09-30	71	72	70	70	64,700	70
2022-09-29	71	73	71	73	34,500	73
2022-09-28	71	72	69	71	84,300	71
2022-09-27	72	72	71	71	37,600	71
2022-09-26	72	73	71	71	37,500	71
2022-09-22	71	73	71	73	32,000	73
2022-09-21	73	74	72	72	27,700	72
2022-09-20	73	74	73	73	10,200	73
2022-09-16	73	74	72	73	48,100	73
2022-09-15	72	73	72	73	25,500	73
2022-09-14	73	74	71	72	112,900	72
2022-09-13	75	75	73	74	21,400	74
2022-09-12	74	75	73	75	89,500	75
2022-09-09	72	74	72	74	40,000	74
2022-09-08	73	73	72	73	75,300	73
2022-09-07	74	74	72	73	38,800	73
2022-09-06	73	74	73	73	69,900	73
2022-09-05	71	73	70	73	98,000	73
2022-09-02	73	73	70	71	115,400	71
2022-09-01	72	73	72	72	30,400	72
2022-08-31	72	73	72	72	39,600	72
2022-08-30	74	74	72	73	62,800	73
2022-08-29	74	74	72	73	112,800	73
2022-08-26	75	75	74	74	14,300	74
2022-08-25	75	75	74	75	14,400	75
2022-08-24	74	75	73	74	45,500	74
2022-08-23	74	75	73	74	93,900	74
2022-08-22	74	75	74	75	40,900	75
2022-08-19	75	75	74	74	70,000	74
2022-08-18	74	75	74	74	80,900	74
2022-08-17	75	76	74	76	63,500	76
2022-08-16	76	76	74	75	232,400	75
2022-08-15	77	78	76	76	66,900	76
2022-08-12	76	77	75	77	86,900	77
2022-08-10	77	77	75	75	140,200	75
2022-08-09	77	78	75	77	349,100	77
2022-08-08	81	82	78	82	182,500	82
2022-08-05	80	81	80	80	34,000	80
2022-08-04	80	81	80	80	111,800	80
2022-08-03	79	80	79	80	54,500	80
2022-08-02	79	80	79	80	14,600	80
2022-08-01	80	81	79	80	101,500	80
2022-07-29	81	82	81	82	24,600	82
2022-07-28	82	82	80	80	44,900	80
2022-07-27	81	82	81	82	39,000	82
2022-07-26	80	82	80	82	52,300	82
2022-07-25	80	81	79	79	26,400	79
2022-07-22	80	82	80	80	47,300	80
2022-07-21	80	81	79	81	69,800	81
2022-07-20	79	80	78	80	49,900	80
2022-07-19	78	79	78	78	33,500	78
2022-07-15	78	80	78	80	27,800	80
2022-07-14	78	80	78	79	17,000	79
2022-07-13	78	80	78	79	87,600	79
2022-07-12	78	80	77	78	98,400	78
2022-07-11	78	79	77	77	97,500	77
2022-07-08	78	79	78	79	73,800	79
2022-07-07	79	79	77	77	79,400	77
2022-07-06	79	79	78	79	146,500	79
2022-07-05	80	80	79	80	32,600	80
2022-07-04	80	80	79	80	20,100	80
2022-07-01	81	81	79	79	37,900	79
2022-06-30	79	81	79	81	110,800	81
2022-06-29	80	81	80	81	31,700	81
2022-06-28	80	81	79	81	39,000	81
2022-06-27	80	80	79	80	31,600	80
2022-06-24	80	80	79	80	32,900	80
2022-06-23	79	80	79	79	83,100	79
2022-06-22	81	81	79	80	77,100	80
2022-06-21	81	81	80	81	98,300	81
2022-06-20	81	81	80	80	36,100	80
2022-06-17	81	82	80	81	71,600	81
2022-06-16	82	83	81	82	78,400	82
2022-06-15	82	83	81	82	46,300	82
2022-06-14	82	83	82	82	45,100	82
2022-06-13	83	84	82	82	52,300	82
2022-06-10	83	84	83	83	79,200	83
2022-06-09	83	84	83	83	61,300	83
2022-06-08	83	85	83	83	92,900	83
2022-06-07	84	85	83	85	54,700	85
2022-06-06	83	84	82	83	50,400	83
2022-06-03	83	84	83	83	43,600	83
2022-06-02	83	84	83	83	80,400	83
2022-06-01	82	83	82	83	135,700	83
2022-05-31	83	84	82	83	149,400	83
2022-05-30	83	85	83	84	112,000	84
2022-05-27	84	84	83	84	42,400	84
2022-05-26	83	85	83	84	34,600	84
2022-05-25	84	85	83	83	111,600	83
2022-05-24	86	87	84	85	88,600	85
2022-05-23	85	86	85	86	73,600	86
2022-05-20	85	86	84	85	28,800	85
2022-05-19	83	84	83	84	18,300	84
2022-05-18	83	85	83	84	58,300	84
2022-05-17	84	84	82	83	86,000	83
2022-05-16	84	95	82	83	778,900	83
2022-05-13	81	83	81	82	67,100	82
2022-05-12	84	84	81	82	48,900	82
2022-05-11	84	84	83	84	14,600	84
2022-05-10	83	85	83	84	68,600	84
2022-05-09	86	86	84	85	44,800	85
2022-05-06	84	86	84	85	29,200	85
2022-05-02	86	86	83	85	38,300	85
2022-04-28	83	86	83	86	45,100	86
2022-04-27	85	86	84	84	47,100	84
2022-04-26	86	87	85	86	37,100	86
2022-04-25	87	88	84	85	92,600	85
2022-04-22	89	90	88	88	55,300	88
2022-04-21	90	91	89	90	41,600	90
2022-04-20	93	93	90	90	58,200	90
2022-04-19	93	93	91	93	14,700	93
2022-04-18	92	93	91	92	15,300	92
2022-04-15	93	93	91	92	41,800	92
2022-04-14	92	93	91	93	9,200	93
2022-04-13	91	92	91	92	12,300	92
2022-04-12	91	92	91	91	20,600	91
2022-04-11	93	93	91	91	11,000	91
2022-04-08	92	94	92	92	19,500	92
2022-04-07	93	93	91	92	53,000	92
2022-04-06	94	95	93	93	37,600	93
2022-04-05	95	95	94	94	34,800	94
2022-04-04	96	97	94	94	34,600	94
2022-04-01	95	97	94	95	56,200	95
2022-03-31	94	97	93	96	60,600	96
2022-03-30	94	95	93	93	58,600	93
2022-03-29	92	94	90	93	88,300	93
2022-03-28	91	91	89	91	62,100	91
2022-03-25	90	91	89	90	64,300	90
2022-03-24	89	90	89	90	18,800	90
2022-03-23	90	90	89	89	29,600	89
2022-03-22	90	91	89	89	46,400	89
2022-03-18	89	90	89	89	44,700	89
2022-03-17	89	90	88	89	49,300	89
2022-03-16	88	89	87	89	33,300	89
2022-03-15	88	89	87	87	41,100	87
2022-03-14	90	90	88	88	15,500	88
2022-03-11	90	90	88	88	81,500	88
2022-03-10	87	90	87	90	26,900	90
2022-03-09	88	88	86	86	17,700	86
2022-03-08	85	89	85	87	48,300	87
2022-03-07	88	88	85	88	138,000	88
2022-03-04	90	91	88	90	89,100	90
2022-03-03	90	93	89	91	194,300	91
2022-03-02	87	89	87	87	134,900	87
2022-03-01	86	93	86	88	223,700	88
2022-02-28	87	88	85	86	204,100	86
2022-02-25	85	88	85	88	97,200	88
2022-02-24	89	89	86	86	170,100	86
2022-02-22	89	90	89	90	33,100	90
2022-02-21	89	90	89	89	62,500	89
2022-02-18	90	92	90	91	77,700	91
2022-02-17	90	92	90	91	45,700	91
2022-02-16	92	93	91	91	51,000	91
2022-02-15	93	94	92	92	60,300	92
2022-02-14	95	95	93	94	87,100	94
2022-02-10	95	97	95	95	105,600	95
2022-02-09	96	96	94	96	136,500	96
2022-02-08	94	96	94	95	82,500	95
2022-02-07	95	95	94	94	14,200	94
2022-02-04	93	96	93	96	136,100	96
2022-02-03	96	97	94	94	122,800	94
2022-02-02	96	98	96	98	42,400	98
2022-02-01	96	98	95	95	37,500	95
2022-01-31	95	99	94	95	139,500	95
2022-01-28	96	97	93	95	184,300	95
2022-01-27	98	100	94	95	215,600	95
2022-01-26	97	98	97	97	24,800	97
2022-01-25	99	99	96	96	92,700	96
2022-01-24	100	100	98	98	33,300	98
2022-01-21	98	100	97	100	122,100	100
2022-01-20	97	99	97	99	44,800	99
2022-01-19	98	100	96	97	109,700	97
2022-01-18	99	100	98	99	74,000	99
2022-01-17	100	100	99	99	32,900	99
2022-01-14	100	101	100	100	74,100	100
2022-01-13	101	102	100	100	61,600	100
2022-01-12	100	101	100	100	66,600	100
2022-01-11	101	102	99	99	150,000	99
2022-01-07	101	102	101	101	44,900	101
2022-01-06	101	102	101	101	64,300	101
2022-01-05	102	103	101	101	42,700	101
2022-01-04	102	103	101	103	49,800	103

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