アビスト(6087)の株価時系列情報
アビスト(6087)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,420 | 5,470 | 5,370 | 5,380 | 13,900 |
| 2017/12/28 | 5,580 | 5,580 | 5,450 | 5,470 | 12,900 |
| 2017/12/27 | 5,590 | 5,620 | 5,490 | 5,560 | 14,500 |
| 2017/12/26 | 5,540 | 5,640 | 5,510 | 5,570 | 19,600 |
| 2017/12/25 | 5,540 | 5,570 | 5,510 | 5,560 | 8,700 |
| 2017/12/22 | 5,550 | 5,600 | 5,510 | 5,590 | 19,200 |
| 2017/12/21 | 5,790 | 5,790 | 5,540 | 5,580 | 50,400 |
| 2017/12/20 | 5,630 | 5,850 | 5,630 | 5,820 | 24,700 |
| 2017/12/19 | 5,610 | 5,730 | 5,550 | 5,590 | 17,600 |
| 2017/12/18 | 5,760 | 5,760 | 5,570 | 5,630 | 29,200 |
| 2017/12/15 | 5,500 | 5,730 | 5,420 | 5,720 | 34,000 |
| 2017/12/14 | 5,470 | 5,490 | 5,400 | 5,460 | 12,200 |
| 2017/12/13 | 5,440 | 5,550 | 5,340 | 5,500 | 35,900 |
| 2017/12/12 | 5,420 | 5,450 | 5,300 | 5,390 | 22,400 |
| 2017/12/11 | 5,730 | 5,750 | 5,360 | 5,390 | 46,700 |
| 2017/12/08 | 5,540 | 5,740 | 5,520 | 5,740 | 25,800 |
| 2017/12/07 | 5,480 | 5,660 | 5,480 | 5,630 | 18,700 |
| 2017/12/06 | 5,510 | 5,570 | 5,370 | 5,480 | 22,400 |
| 2017/12/05 | 5,350 | 5,610 | 5,160 | 5,520 | 42,800 |
| 2017/12/04 | 5,590 | 5,670 | 5,360 | 5,430 | 39,800 |
| 2017/12/01 | 5,190 | 5,580 | 5,190 | 5,510 | 44,800 |
| 2017/11/30 | 5,070 | 5,250 | 4,955 | 5,230 | 27,800 |
| 2017/11/29 | 4,950 | 5,150 | 4,925 | 5,150 | 31,900 |
| 2017/11/28 | 5,010 | 5,150 | 4,945 | 5,020 | 23,000 |
| 2017/11/27 | 5,240 | 5,240 | 5,050 | 5,080 | 25,800 |
| 2017/11/24 | 5,120 | 5,330 | 5,100 | 5,240 | 30,300 |
| 2017/11/22 | 4,980 | 5,160 | 4,980 | 5,090 | 23,900 |
| 2017/11/21 | 4,940 | 5,060 | 4,910 | 4,980 | 17,300 |
| 2017/11/20 | 4,975 | 5,030 | 4,840 | 4,965 | 22,700 |
| 2017/11/17 | 4,820 | 5,110 | 4,745 | 4,960 | 70,700 |
| 2017/11/16 | 4,585 | 4,825 | 4,580 | 4,725 | 46,800 |
| 2017/11/15 | 4,510 | 4,710 | 4,490 | 4,585 | 67,900 |
| 2017/11/14 | 4,325 | 4,540 | 4,270 | 4,505 | 44,200 |
| 2017/11/13 | 4,365 | 4,365 | 4,300 | 4,335 | 10,100 |
| 2017/11/10 | 4,325 | 4,380 | 4,315 | 4,365 | 12,100 |
| 2017/11/09 | 4,435 | 4,440 | 4,320 | 4,395 | 21,000 |
| 2017/11/08 | 4,425 | 4,440 | 4,365 | 4,440 | 13,800 |
| 2017/11/07 | 4,420 | 4,475 | 4,420 | 4,445 | 4,800 |
| 2017/11/06 | 4,415 | 4,470 | 4,415 | 4,450 | 6,300 |
| 2017/11/02 | 4,505 | 4,505 | 4,390 | 4,410 | 16,400 |
| 2017/11/01 | 4,540 | 4,540 | 4,440 | 4,510 | 12,100 |
| 2017/10/31 | 4,465 | 4,550 | 4,460 | 4,540 | 13,800 |
| 2017/10/30 | 4,475 | 4,510 | 4,440 | 4,510 | 16,700 |
| 2017/10/27 | 4,430 | 4,450 | 4,400 | 4,450 | 8,400 |
| 2017/10/26 | 4,325 | 4,385 | 4,325 | 4,375 | 5,600 |
| 2017/10/25 | 4,420 | 4,440 | 4,305 | 4,320 | 20,600 |
| 2017/10/24 | 4,250 | 4,465 | 4,250 | 4,460 | 49,800 |
| 2017/10/23 | 4,295 | 4,295 | 4,230 | 4,235 | 14,400 |
| 2017/10/20 | 4,255 | 4,260 | 4,220 | 4,245 | 14,700 |
| 2017/10/19 | 4,260 | 4,310 | 4,260 | 4,275 | 17,200 |
| 2017/10/18 | 4,420 | 4,420 | 4,305 | 4,320 | 13,400 |
| 2017/10/17 | 4,370 | 4,430 | 4,345 | 4,430 | 10,500 |
| 2017/10/16 | 4,340 | 4,365 | 4,290 | 4,360 | 9,200 |
| 2017/10/13 | 4,285 | 4,320 | 4,260 | 4,310 | 28,700 |
| 2017/10/12 | 4,370 | 4,395 | 4,305 | 4,320 | 25,900 |
| 2017/10/11 | 4,500 | 4,500 | 4,375 | 4,395 | 16,000 |
| 2017/10/10 | 4,485 | 4,515 | 4,445 | 4,470 | 16,100 |
| 2017/10/06 | 4,385 | 4,475 | 4,385 | 4,450 | 13,500 |
| 2017/10/05 | 4,520 | 4,530 | 4,360 | 4,385 | 20,700 |
| 2017/10/04 | 4,575 | 4,575 | 4,465 | 4,520 | 34,100 |
| 2017/10/03 | 4,505 | 4,600 | 4,475 | 4,590 | 25,500 |
| 2017/10/02 | 4,415 | 4,505 | 4,415 | 4,495 | 37,300 |
| 2017/09/29 | 4,495 | 4,495 | 4,360 | 4,410 | 25,500 |
| 2017/09/28 | 4,565 | 4,565 | 4,465 | 4,495 | 20,400 |
| 2017/09/27 | 4,500 | 4,515 | 4,465 | 4,500 | 38,400 |
| 2017/09/26 | 4,550 | 4,595 | 4,470 | 4,595 | 48,300 |
| 2017/09/25 | 4,600 | 4,620 | 4,555 | 4,575 | 21,900 |
| 2017/09/22 | 4,735 | 4,735 | 4,615 | 4,650 | 9,600 |
| 2017/09/21 | 4,775 | 4,810 | 4,670 | 4,695 | 13,600 |
| 2017/09/20 | 4,855 | 4,855 | 4,725 | 4,760 | 22,000 |
| 2017/09/19 | 4,860 | 4,880 | 4,825 | 4,865 | 6,600 |
| 2017/09/15 | 4,810 | 4,915 | 4,785 | 4,855 | 10,300 |
| 2017/09/14 | 4,905 | 4,950 | 4,825 | 4,860 | 11,900 |
| 2017/09/13 | 5,030 | 5,030 | 4,875 | 4,945 | 17,500 |
| 2017/09/12 | 4,975 | 5,050 | 4,930 | 5,000 | 11,400 |
| 2017/09/11 | 4,850 | 4,990 | 4,825 | 4,990 | 28,100 |
| 2017/09/08 | 4,640 | 4,715 | 4,605 | 4,680 | 19,800 |
| 2017/09/07 | 4,675 | 4,675 | 4,535 | 4,570 | 10,100 |
| 2017/09/06 | 4,465 | 4,630 | 4,430 | 4,605 | 13,000 |
| 2017/09/05 | 4,685 | 4,710 | 4,470 | 4,510 | 20,800 |
| 2017/09/04 | 4,835 | 4,835 | 4,685 | 4,715 | 11,200 |
| 2017/09/01 | 4,895 | 4,940 | 4,875 | 4,895 | 5,700 |
| 2017/08/31 | 4,875 | 4,970 | 4,875 | 4,895 | 9,200 |
| 2017/08/30 | 4,955 | 4,955 | 4,795 | 4,895 | 12,800 |
| 2017/08/29 | 4,805 | 4,860 | 4,795 | 4,845 | 12,500 |
| 2017/08/28 | 4,830 | 4,880 | 4,820 | 4,865 | 19,900 |
| 2017/08/25 | 4,900 | 4,980 | 4,865 | 4,900 | 13,100 |
| 2017/08/24 | 4,815 | 4,950 | 4,770 | 4,925 | 19,700 |
| 2017/08/23 | 4,865 | 4,920 | 4,825 | 4,845 | 11,800 |
| 2017/08/22 | 4,855 | 4,950 | 4,810 | 4,865 | 19,200 |
| 2017/08/21 | 4,975 | 5,080 | 4,890 | 4,895 | 27,600 |
| 2017/08/18 | 4,800 | 4,980 | 4,770 | 4,950 | 33,400 |
| 2017/08/17 | 4,720 | 4,835 | 4,690 | 4,825 | 28,700 |
| 2017/08/16 | 4,600 | 4,710 | 4,585 | 4,710 | 29,900 |
| 2017/08/15 | 4,395 | 4,630 | 4,385 | 4,580 | 24,000 |
| 2017/08/14 | 4,215 | 4,325 | 4,215 | 4,305 | 26,600 |
| 2017/08/10 | 4,550 | 4,550 | 4,400 | 4,425 | 29,800 |
| 2017/08/09 | 4,590 | 4,590 | 4,425 | 4,505 | 23,500 |
| 2017/08/08 | 4,575 | 4,645 | 4,525 | 4,635 | 19,600 |
| 2017/08/07 | 4,595 | 4,595 | 4,530 | 4,575 | 14,800 |
| 2017/08/04 | 4,510 | 4,550 | 4,435 | 4,550 | 12,300 |
| 2017/08/03 | 4,485 | 4,510 | 4,405 | 4,470 | 13,600 |
| 2017/08/02 | 4,360 | 4,440 | 4,360 | 4,435 | 13,600 |
| 2017/08/01 | 4,390 | 4,460 | 4,340 | 4,400 | 14,800 |
| 2017/07/31 | 4,465 | 4,470 | 4,360 | 4,435 | 9,500 |
| 2017/07/28 | 4,570 | 4,570 | 4,455 | 4,470 | 17,400 |
| 2017/07/27 | 4,525 | 4,615 | 4,525 | 4,585 | 21,200 |
| 2017/07/26 | 4,555 | 4,585 | 4,445 | 4,495 | 24,300 |
| 2017/07/25 | 4,495 | 4,505 | 4,460 | 4,485 | 7,100 |
| 2017/07/24 | 4,515 | 4,515 | 4,430 | 4,475 | 4,000 |
| 2017/07/21 | 4,525 | 4,560 | 4,425 | 4,465 | 28,100 |
| 2017/07/20 | 4,310 | 4,540 | 4,310 | 4,505 | 45,000 |
| 2017/07/19 | 4,265 | 4,345 | 4,215 | 4,295 | 14,500 |
| 2017/07/18 | 4,360 | 4,430 | 4,250 | 4,265 | 26,800 |
| 2017/07/14 | 4,480 | 4,480 | 4,380 | 4,430 | 14,000 |
| 2017/07/13 | 4,500 | 4,505 | 4,375 | 4,410 | 19,800 |
| 2017/07/12 | 4,355 | 4,525 | 4,355 | 4,470 | 43,300 |
| 2017/07/11 | 4,345 | 4,580 | 4,305 | 4,320 | 73,600 |
| 2017/07/10 | 4,120 | 4,330 | 4,090 | 4,300 | 56,000 |
| 2017/07/07 | 4,010 | 4,100 | 4,010 | 4,095 | 16,500 |
| 2017/07/06 | 4,090 | 4,090 | 4,025 | 4,060 | 9,500 |
| 2017/07/05 | 4,000 | 4,040 | 3,955 | 4,020 | 15,900 |
| 2017/07/04 | 4,110 | 4,110 | 3,975 | 3,990 | 18,300 |
| 2017/07/03 | 4,000 | 4,160 | 4,000 | 4,110 | 28,900 |
| 2017/06/30 | 4,020 | 4,055 | 3,970 | 4,040 | 25,800 |
| 2017/06/29 | 4,090 | 4,130 | 4,035 | 4,055 | 15,700 |
| 2017/06/28 | 4,115 | 4,170 | 4,070 | 4,090 | 30,100 |
| 2017/06/27 | 4,085 | 4,125 | 4,000 | 4,120 | 30,200 |
| 2017/06/26 | 3,970 | 4,075 | 3,970 | 4,070 | 14,300 |
| 2017/06/23 | 4,075 | 4,075 | 3,950 | 3,975 | 21,700 |
| 2017/06/22 | 4,025 | 4,110 | 4,020 | 4,085 | 35,400 |
| 2017/06/21 | 3,950 | 4,050 | 3,925 | 4,025 | 46,400 |
| 2017/06/20 | 3,880 | 3,945 | 3,880 | 3,945 | 28,000 |
| 2017/06/19 | 3,840 | 3,930 | 3,840 | 3,880 | 28,800 |
| 2017/06/16 | 3,820 | 3,865 | 3,770 | 3,835 | 47,500 |
| 2017/06/15 | 3,710 | 3,805 | 3,700 | 3,785 | 29,100 |
| 2017/06/14 | 3,705 | 3,735 | 3,635 | 3,640 | 18,100 |
| 2017/06/13 | 3,705 | 3,735 | 3,685 | 3,705 | 15,800 |
| 2017/06/12 | 3,605 | 3,720 | 3,600 | 3,705 | 21,100 |
| 2017/06/09 | 3,650 | 3,655 | 3,605 | 3,625 | 17,200 |
| 2017/06/08 | 3,665 | 3,675 | 3,625 | 3,635 | 12,600 |
| 2017/06/07 | 3,640 | 3,670 | 3,635 | 3,670 | 11,300 |
| 2017/06/06 | 3,755 | 3,760 | 3,660 | 3,670 | 26,300 |
| 2017/06/05 | 3,785 | 3,795 | 3,750 | 3,790 | 15,300 |
| 2017/06/02 | 3,785 | 3,795 | 3,740 | 3,755 | 20,800 |
| 2017/06/01 | 3,800 | 3,815 | 3,760 | 3,785 | 21,800 |
| 2017/05/31 | 3,650 | 3,745 | 3,650 | 3,720 | 22,000 |
| 2017/05/30 | 3,660 | 3,670 | 3,600 | 3,650 | 17,900 |
| 2017/05/29 | 3,630 | 3,675 | 3,605 | 3,660 | 10,000 |
| 2017/05/26 | 3,720 | 3,720 | 3,625 | 3,630 | 18,500 |
| 2017/05/25 | 3,765 | 3,770 | 3,680 | 3,690 | 17,900 |
| 2017/05/24 | 3,800 | 3,810 | 3,745 | 3,765 | 11,800 |
| 2017/05/23 | 3,790 | 3,795 | 3,680 | 3,770 | 31,400 |
| 2017/05/22 | 3,870 | 3,895 | 3,790 | 3,795 | 14,000 |
| 2017/05/19 | 3,900 | 3,950 | 3,810 | 3,820 | 46,300 |
| 2017/05/18 | 3,700 | 3,780 | 3,700 | 3,765 | 14,300 |
| 2017/05/17 | 3,865 | 3,880 | 3,820 | 3,820 | 12,400 |
| 2017/05/16 | 3,800 | 3,875 | 3,770 | 3,870 | 25,000 |
| 2017/05/15 | 3,710 | 3,785 | 3,705 | 3,760 | 34,000 |
| 2017/05/12 | 3,930 | 3,960 | 3,710 | 3,710 | 29,000 |
| 2017/05/11 | 4,010 | 4,010 | 3,930 | 3,955 | 18,400 |
| 2017/05/10 | 3,975 | 4,040 | 3,945 | 4,005 | 22,700 |
| 2017/05/09 | 3,935 | 3,970 | 3,905 | 3,940 | 11,700 |
| 2017/05/08 | 3,945 | 3,995 | 3,900 | 3,935 | 18,700 |
| 2017/05/02 | 3,930 | 3,930 | 3,875 | 3,905 | 12,800 |
| 2017/05/01 | 3,900 | 3,920 | 3,850 | 3,870 | 7,700 |
| 2017/04/28 | 3,965 | 3,970 | 3,870 | 3,945 | 19,000 |
| 2017/04/27 | 3,850 | 3,975 | 3,820 | 3,975 | 45,300 |
| 2017/04/26 | 3,815 | 3,875 | 3,725 | 3,840 | 21,100 |
| 2017/04/25 | 3,795 | 3,795 | 3,725 | 3,745 | 10,200 |
| 2017/04/24 | 3,830 | 3,885 | 3,705 | 3,725 | 24,800 |
| 2017/04/21 | 3,705 | 3,830 | 3,650 | 3,795 | 28,500 |
| 2017/04/20 | 3,625 | 3,705 | 3,505 | 3,630 | 29,800 |
| 2017/04/19 | 3,515 | 3,720 | 3,495 | 3,645 | 43,500 |
| 2017/04/18 | 3,465 | 3,545 | 3,365 | 3,515 | 27,600 |
| 2017/04/17 | 3,325 | 3,440 | 3,310 | 3,415 | 17,400 |
| 2017/04/14 | 3,420 | 3,440 | 3,340 | 3,345 | 16,100 |
| 2017/04/13 | 3,345 | 3,460 | 3,335 | 3,440 | 22,500 |
| 2017/04/12 | 3,520 | 3,565 | 3,430 | 3,480 | 26,100 |
| 2017/04/11 | 3,685 | 3,685 | 3,570 | 3,590 | 24,000 |
| 2017/04/10 | 3,580 | 3,685 | 3,580 | 3,645 | 19,300 |
| 2017/04/07 | 3,480 | 3,720 | 3,460 | 3,645 | 52,200 |
| 2017/04/06 | 3,800 | 3,800 | 3,475 | 3,510 | 52,200 |
| 2017/04/05 | 3,810 | 3,875 | 3,755 | 3,795 | 35,600 |
| 2017/04/04 | 3,965 | 3,975 | 3,745 | 3,775 | 44,300 |
| 2017/04/03 | 3,995 | 4,055 | 3,940 | 4,015 | 15,200 |
| 2017/03/31 | 4,030 | 4,070 | 4,000 | 4,000 | 16,800 |
| 2017/03/30 | 4,010 | 4,145 | 4,000 | 4,005 | 35,300 |
| 2017/03/29 | 3,915 | 3,990 | 3,860 | 3,980 | 49,200 |
| 2017/03/28 | 3,860 | 3,925 | 3,860 | 3,920 | 41,700 |
| 2017/03/27 | 3,885 | 3,885 | 3,830 | 3,855 | 24,800 |
| 2017/03/24 | 3,855 | 3,935 | 3,855 | 3,895 | 29,600 |
| 2017/03/23 | 3,820 | 3,875 | 3,765 | 3,860 | 26,600 |
| 2017/03/22 | 3,870 | 3,890 | 3,815 | 3,820 | 30,500 |
| 2017/03/21 | 3,955 | 3,960 | 3,885 | 3,910 | 14,400 |
| 2017/03/17 | 3,975 | 3,975 | 3,890 | 3,960 | 17,600 |
| 2017/03/16 | 4,010 | 4,045 | 3,905 | 3,975 | 42,300 |
| 2017/03/15 | 4,140 | 4,140 | 4,065 | 4,065 | 15,700 |
| 2017/03/14 | 4,115 | 4,200 | 4,100 | 4,165 | 16,700 |
| 2017/03/13 | 4,255 | 4,285 | 4,115 | 4,125 | 36,200 |
| 2017/03/10 | 4,210 | 4,305 | 4,200 | 4,275 | 27,400 |
| 2017/03/09 | 4,220 | 4,345 | 4,220 | 4,230 | 32,700 |
| 2017/03/08 | 4,190 | 4,280 | 4,160 | 4,220 | 18,100 |
| 2017/03/07 | 4,295 | 4,390 | 4,190 | 4,190 | 40,100 |
| 2017/03/06 | 4,370 | 4,540 | 4,225 | 4,240 | 64,700 |
| 2017/03/03 | 4,005 | 4,350 | 4,005 | 4,300 | 81,400 |
| 2017/03/02 | 3,915 | 4,045 | 3,905 | 4,020 | 46,300 |
| 2017/03/01 | 3,895 | 3,900 | 3,840 | 3,890 | 8,200 |
| 2017/02/28 | 3,820 | 3,910 | 3,820 | 3,850 | 21,000 |
| 2017/02/27 | 3,855 | 3,880 | 3,810 | 3,820 | 20,500 |
| 2017/02/24 | 3,935 | 3,945 | 3,850 | 3,870 | 20,000 |
| 2017/02/23 | 3,850 | 3,870 | 3,825 | 3,865 | 6,300 |
| 2017/02/22 | 3,905 | 3,910 | 3,830 | 3,850 | 23,000 |
| 2017/02/21 | 3,960 | 4,000 | 3,915 | 3,925 | 8,400 |
| 2017/02/20 | 4,010 | 4,015 | 3,945 | 3,960 | 20,800 |
| 2017/02/17 | 3,790 | 4,015 | 3,790 | 4,010 | 44,300 |
| 2017/02/16 | 3,875 | 3,875 | 3,765 | 3,790 | 21,100 |
| 2017/02/15 | 3,980 | 4,025 | 3,745 | 3,820 | 64,600 |
| 2017/02/14 | 4,020 | 4,090 | 3,805 | 3,910 | 97,100 |
| 2017/02/13 | 3,850 | 3,940 | 3,740 | 3,880 | 26,100 |
| 2017/02/10 | 3,780 | 3,795 | 3,740 | 3,785 | 12,000 |
| 2017/02/09 | 3,720 | 3,760 | 3,715 | 3,750 | 8,600 |
| 2017/02/08 | 3,755 | 3,790 | 3,690 | 3,720 | 13,400 |
| 2017/02/07 | 3,825 | 3,835 | 3,610 | 3,750 | 31,200 |
| 2017/02/06 | 3,815 | 3,870 | 3,815 | 3,825 | 8,500 |
| 2017/02/03 | 3,765 | 3,865 | 3,765 | 3,815 | 13,300 |
| 2017/02/02 | 3,960 | 3,960 | 3,740 | 3,740 | 35,700 |
| 2017/02/01 | 3,950 | 3,950 | 3,865 | 3,890 | 20,900 |
| 2017/01/31 | 4,055 | 4,070 | 3,935 | 3,945 | 26,600 |
| 2017/01/30 | 3,965 | 4,110 | 3,965 | 4,070 | 46,000 |
| 2017/01/27 | 3,880 | 4,030 | 3,880 | 3,965 | 29,900 |
| 2017/01/26 | 3,750 | 3,850 | 3,730 | 3,835 | 14,200 |
| 2017/01/25 | 3,760 | 3,815 | 3,715 | 3,745 | 17,500 |
| 2017/01/24 | 3,680 | 3,760 | 3,680 | 3,760 | 10,900 |
| 2017/01/23 | 3,760 | 3,760 | 3,680 | 3,680 | 15,000 |
| 2017/01/20 | 3,825 | 3,825 | 3,765 | 3,765 | 16,000 |
| 2017/01/19 | 3,870 | 3,965 | 3,860 | 3,870 | 13,000 |
| 2017/01/18 | 3,780 | 3,905 | 3,725 | 3,890 | 19,800 |
| 2017/01/17 | 3,830 | 4,045 | 3,805 | 3,805 | 28,800 |
| 2017/01/16 | 3,940 | 3,970 | 3,845 | 3,880 | 22,800 |
| 2017/01/13 | 3,825 | 4,020 | 3,825 | 4,010 | 47,300 |
| 2017/01/12 | 3,755 | 3,790 | 3,650 | 3,755 | 18,000 |
| 2017/01/11 | 3,845 | 3,850 | 3,620 | 3,755 | 43,100 |
| 2017/01/10 | 3,960 | 3,980 | 3,865 | 3,865 | 24,500 |
| 2017/01/06 | 3,960 | 4,000 | 3,860 | 3,965 | 38,800 |
| 2017/01/05 | 3,810 | 3,995 | 3,810 | 3,960 | 58,700 |
| 2017/01/04 | 3,645 | 3,795 | 3,635 | 3,785 | 43,800 |