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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,960 | 3,060 | 2,960 | 3,050 | 13,600 |
| 2018/12/27 | 3,055 | 3,085 | 2,985 | 3,030 | 12,900 |
| 2018/12/26 | 2,760 | 2,947 | 2,760 | 2,871 | 13,500 |
| 2018/12/25 | 2,800 | 2,884 | 2,757 | 2,760 | 25,500 |
| 2018/12/21 | 3,100 | 3,100 | 2,950 | 3,000 | 25,600 |
| 2018/12/20 | 3,115 | 3,165 | 3,055 | 3,135 | 27,200 |
| 2018/12/19 | 3,185 | 3,255 | 3,110 | 3,175 | 18,600 |
| 2018/12/18 | 3,235 | 3,235 | 3,160 | 3,170 | 26,100 |
| 2018/12/17 | 3,315 | 3,315 | 3,205 | 3,235 | 13,400 |
| 2018/12/14 | 3,305 | 3,330 | 3,270 | 3,315 | 14,300 |
| 2018/12/13 | 3,315 | 3,330 | 3,295 | 3,305 | 8,900 |
| 2018/12/12 | 3,285 | 3,360 | 3,285 | 3,315 | 12,500 |
| 2018/12/11 | 3,330 | 3,360 | 3,245 | 3,260 | 16,000 |
| 2018/12/10 | 3,385 | 3,390 | 3,325 | 3,330 | 11,600 |
| 2018/12/07 | 3,430 | 3,455 | 3,350 | 3,430 | 18,900 |
| 2018/12/06 | 3,450 | 3,450 | 3,390 | 3,425 | 19,300 |
| 2018/12/05 | 3,470 | 3,515 | 3,455 | 3,455 | 10,900 |
| 2018/12/04 | 3,595 | 3,595 | 3,480 | 3,515 | 15,700 |
| 2018/12/03 | 3,600 | 3,610 | 3,510 | 3,530 | 17,500 |
| 2018/11/30 | 3,565 | 3,590 | 3,515 | 3,530 | 9,000 |
| 2018/11/29 | 3,530 | 3,575 | 3,470 | 3,575 | 9,400 |
| 2018/11/28 | 3,450 | 3,510 | 3,450 | 3,465 | 9,400 |
| 2018/11/27 | 3,510 | 3,525 | 3,430 | 3,465 | 12,600 |
| 2018/11/26 | 3,535 | 3,535 | 3,430 | 3,440 | 13,900 |
| 2018/11/22 | 3,565 | 3,565 | 3,450 | 3,490 | 8,700 |
| 2018/11/21 | 3,570 | 3,570 | 3,475 | 3,525 | 9,800 |
| 2018/11/20 | 3,600 | 3,620 | 3,535 | 3,575 | 8,800 |
| 2018/11/19 | 3,645 | 3,685 | 3,600 | 3,680 | 7,300 |
| 2018/11/16 | 3,595 | 3,675 | 3,585 | 3,615 | 10,400 |
| 2018/11/15 | 3,590 | 3,645 | 3,565 | 3,625 | 9,600 |
| 2018/11/14 | 3,715 | 3,715 | 3,620 | 3,640 | 18,500 |
| 2018/11/13 | 3,750 | 3,770 | 3,650 | 3,720 | 15,700 |
| 2018/11/12 | 3,755 | 3,785 | 3,725 | 3,760 | 9,700 |
| 2018/11/09 | 3,725 | 3,770 | 3,710 | 3,760 | 5,500 |
| 2018/11/08 | 3,720 | 3,765 | 3,705 | 3,755 | 6,100 |
| 2018/11/07 | 3,675 | 3,730 | 3,630 | 3,715 | 11,400 |
| 2018/11/06 | 3,635 | 3,675 | 3,620 | 3,675 | 6,300 |
| 2018/11/05 | 3,740 | 3,745 | 3,660 | 3,680 | 6,300 |
| 2018/11/02 | 3,670 | 3,740 | 3,650 | 3,740 | 4,500 |
| 2018/11/01 | 3,695 | 3,695 | 3,600 | 3,640 | 7,200 |
| 2018/10/31 | 3,665 | 3,695 | 3,595 | 3,695 | 7,400 |
| 2018/10/30 | 3,380 | 3,600 | 3,380 | 3,600 | 14,700 |
| 2018/10/29 | 3,465 | 3,575 | 3,385 | 3,405 | 15,300 |
| 2018/10/26 | 3,565 | 3,570 | 3,435 | 3,495 | 16,700 |
| 2018/10/25 | 3,650 | 3,650 | 3,540 | 3,555 | 19,200 |
| 2018/10/24 | 3,795 | 3,795 | 3,695 | 3,720 | 13,200 |
| 2018/10/23 | 3,885 | 3,885 | 3,790 | 3,795 | 6,600 |
| 2018/10/22 | 3,905 | 3,940 | 3,865 | 3,920 | 4,000 |
| 2018/10/19 | 3,900 | 3,915 | 3,825 | 3,905 | 7,000 |
| 2018/10/18 | 4,000 | 4,000 | 3,900 | 3,905 | 7,600 |
| 2018/10/17 | 3,875 | 3,970 | 3,865 | 3,970 | 12,300 |
| 2018/10/16 | 3,840 | 3,875 | 3,775 | 3,810 | 15,200 |
| 2018/10/15 | 3,875 | 3,915 | 3,845 | 3,850 | 13,000 |
| 2018/10/12 | 3,925 | 3,970 | 3,895 | 3,920 | 13,700 |
| 2018/10/11 | 3,900 | 3,970 | 3,860 | 3,925 | 14,700 |
| 2018/10/10 | 4,065 | 4,090 | 3,990 | 3,990 | 8,800 |
| 2018/10/09 | 4,010 | 4,120 | 3,980 | 4,090 | 10,200 |
| 2018/10/05 | 4,145 | 4,195 | 4,070 | 4,100 | 12,600 |
| 2018/10/04 | 4,190 | 4,250 | 4,120 | 4,200 | 11,000 |
| 2018/10/03 | 4,385 | 4,385 | 4,165 | 4,175 | 18,000 |
| 2018/10/02 | 4,315 | 4,360 | 4,250 | 4,315 | 12,500 |
| 2018/10/01 | 4,200 | 4,235 | 4,200 | 4,205 | 4,800 |
| 2018/09/28 | 4,200 | 4,240 | 4,175 | 4,200 | 5,400 |
| 2018/09/27 | 4,260 | 4,260 | 4,140 | 4,190 | 9,900 |
| 2018/09/26 | 4,250 | 4,300 | 4,175 | 4,300 | 10,500 |
| 2018/09/25 | 4,235 | 4,330 | 4,235 | 4,330 | 14,900 |
| 2018/09/21 | 4,105 | 4,235 | 4,095 | 4,235 | 16,600 |
| 2018/09/20 | 4,065 | 4,110 | 4,020 | 4,060 | 8,500 |
| 2018/09/19 | 4,070 | 4,105 | 4,000 | 4,035 | 12,400 |
| 2018/09/18 | 3,940 | 4,025 | 3,915 | 4,005 | 11,300 |
| 2018/09/14 | 3,950 | 4,010 | 3,910 | 3,930 | 17,900 |
| 2018/09/13 | 3,835 | 3,980 | 3,815 | 3,980 | 12,600 |
| 2018/09/12 | 3,930 | 3,935 | 3,815 | 3,835 | 13,200 |
| 2018/09/11 | 3,965 | 4,000 | 3,910 | 3,930 | 13,100 |
| 2018/09/10 | 4,035 | 4,050 | 3,955 | 3,975 | 9,100 |
| 2018/09/07 | 4,015 | 4,045 | 3,990 | 4,035 | 7,100 |
| 2018/09/06 | 4,115 | 4,115 | 3,955 | 3,985 | 16,700 |
| 2018/09/05 | 4,155 | 4,165 | 4,115 | 4,130 | 5,100 |
| 2018/09/04 | 4,105 | 4,245 | 4,055 | 4,210 | 8,600 |
| 2018/09/03 | 4,350 | 4,350 | 4,065 | 4,080 | 13,000 |
| 2018/08/31 | 4,170 | 4,395 | 4,160 | 4,355 | 14,700 |
| 2018/08/30 | 4,130 | 4,185 | 4,070 | 4,175 | 9,300 |
| 2018/08/29 | 4,105 | 4,155 | 4,105 | 4,140 | 5,300 |
| 2018/08/28 | 4,150 | 4,160 | 4,065 | 4,160 | 7,700 |
| 2018/08/27 | 4,005 | 4,095 | 4,005 | 4,080 | 6,000 |
| 2018/08/24 | 4,050 | 4,050 | 3,990 | 4,005 | 9,900 |
| 2018/08/23 | 3,850 | 4,085 | 3,850 | 4,085 | 14,900 |
| 2018/08/22 | 3,850 | 3,890 | 3,815 | 3,860 | 17,100 |
| 2018/08/21 | 3,975 | 4,045 | 3,850 | 3,900 | 15,600 |
| 2018/08/20 | 4,030 | 4,030 | 3,945 | 3,970 | 12,000 |
| 2018/08/17 | 3,885 | 4,070 | 3,885 | 4,030 | 11,500 |
| 2018/08/16 | 3,945 | 3,945 | 3,850 | 3,890 | 13,500 |
| 2018/08/15 | 4,075 | 4,110 | 3,960 | 4,000 | 9,300 |
| 2018/08/14 | 4,000 | 4,085 | 4,000 | 4,065 | 10,100 |
| 2018/08/13 | 4,105 | 4,180 | 4,040 | 4,065 | 16,700 |
| 2018/08/10 | 4,410 | 4,435 | 4,150 | 4,225 | 25,200 |
| 2018/08/09 | 4,375 | 4,450 | 4,375 | 4,380 | 6,900 |
| 2018/08/08 | 4,350 | 4,425 | 4,350 | 4,390 | 7,600 |
| 2018/08/07 | 4,390 | 4,410 | 4,360 | 4,400 | 5,400 |
| 2018/08/06 | 4,495 | 4,495 | 4,395 | 4,405 | 10,300 |
| 2018/08/03 | 4,585 | 4,645 | 4,465 | 4,470 | 12,500 |
| 2018/08/02 | 4,645 | 4,645 | 4,565 | 4,575 | 5,600 |
| 2018/08/01 | 4,620 | 4,630 | 4,610 | 4,610 | 3,200 |
| 2018/07/31 | 4,615 | 4,635 | 4,590 | 4,620 | 5,700 |
| 2018/07/30 | 4,725 | 4,730 | 4,615 | 4,615 | 8,500 |
| 2018/07/27 | 4,725 | 4,755 | 4,700 | 4,730 | 4,400 |
| 2018/07/26 | 4,595 | 4,725 | 4,595 | 4,720 | 7,300 |
| 2018/07/25 | 4,610 | 4,615 | 4,545 | 4,565 | 3,100 |
| 2018/07/24 | 4,575 | 4,615 | 4,575 | 4,595 | 4,000 |
| 2018/07/23 | 4,555 | 4,605 | 4,545 | 4,565 | 5,700 |
| 2018/07/20 | 4,570 | 4,600 | 4,535 | 4,560 | 4,500 |
| 2018/07/19 | 4,630 | 4,630 | 4,555 | 4,565 | 3,700 |
| 2018/07/18 | 4,640 | 4,660 | 4,570 | 4,595 | 4,700 |
| 2018/07/17 | 4,560 | 4,615 | 4,540 | 4,555 | 6,600 |
| 2018/07/13 | 4,560 | 4,610 | 4,560 | 4,590 | 3,800 |
| 2018/07/12 | 4,560 | 4,600 | 4,555 | 4,590 | 4,200 |
| 2018/07/11 | 4,635 | 4,635 | 4,525 | 4,560 | 6,200 |
| 2018/07/10 | 4,780 | 4,780 | 4,615 | 4,625 | 6,200 |
| 2018/07/09 | 4,630 | 4,745 | 4,630 | 4,735 | 5,900 |
| 2018/07/06 | 4,550 | 4,635 | 4,545 | 4,625 | 4,100 |
| 2018/07/05 | 4,600 | 4,600 | 4,525 | 4,545 | 6,400 |
| 2018/07/04 | 4,535 | 4,635 | 4,535 | 4,600 | 4,900 |
| 2018/07/03 | 4,705 | 4,730 | 4,550 | 4,575 | 11,000 |
| 2018/07/02 | 4,820 | 4,850 | 4,690 | 4,695 | 7,600 |
| 2018/06/29 | 4,870 | 4,870 | 4,805 | 4,845 | 3,100 |
| 2018/06/28 | 4,910 | 4,910 | 4,765 | 4,870 | 5,900 |
| 2018/06/27 | 4,780 | 4,920 | 4,780 | 4,920 | 6,200 |
| 2018/06/26 | 4,760 | 4,825 | 4,675 | 4,820 | 7,500 |
| 2018/06/25 | 4,995 | 5,000 | 4,770 | 4,790 | 10,300 |
| 2018/06/22 | 4,920 | 4,965 | 4,915 | 4,945 | 3,400 |
| 2018/06/21 | 4,845 | 4,990 | 4,830 | 4,970 | 13,300 |
| 2018/06/20 | 4,680 | 4,820 | 4,605 | 4,805 | 12,500 |
| 2018/06/19 | 4,730 | 4,730 | 4,615 | 4,660 | 9,600 |
| 2018/06/18 | 4,730 | 4,745 | 4,635 | 4,715 | 17,800 |
| 2018/06/15 | 4,840 | 4,850 | 4,710 | 4,750 | 22,000 |
| 2018/06/14 | 4,880 | 4,890 | 4,850 | 4,860 | 3,600 |
| 2018/06/13 | 4,900 | 4,915 | 4,860 | 4,885 | 5,100 |
| 2018/06/12 | 4,870 | 4,935 | 4,870 | 4,930 | 5,600 |
| 2018/06/11 | 4,840 | 4,900 | 4,840 | 4,865 | 6,400 |
| 2018/06/08 | 4,835 | 4,885 | 4,835 | 4,840 | 7,300 |
| 2018/06/07 | 4,865 | 4,890 | 4,845 | 4,885 | 5,800 |
| 2018/06/06 | 4,835 | 4,875 | 4,815 | 4,860 | 5,500 |
| 2018/06/05 | 4,880 | 4,895 | 4,815 | 4,870 | 8,900 |
| 2018/06/04 | 5,000 | 5,000 | 4,850 | 4,870 | 13,300 |
| 2018/06/01 | 4,950 | 5,010 | 4,925 | 5,000 | 3,600 |
| 2018/05/31 | 5,030 | 5,030 | 4,945 | 4,965 | 7,800 |
| 2018/05/30 | 4,860 | 4,985 | 4,860 | 4,970 | 6,200 |
| 2018/05/29 | 5,020 | 5,020 | 4,925 | 4,960 | 5,800 |
| 2018/05/28 | 4,990 | 5,040 | 4,960 | 5,030 | 2,500 |
| 2018/05/25 | 4,905 | 5,000 | 4,905 | 4,980 | 4,900 |
| 2018/05/24 | 4,960 | 4,970 | 4,935 | 4,955 | 4,900 |
| 2018/05/23 | 5,030 | 5,090 | 4,930 | 4,950 | 10,500 |
| 2018/05/22 | 5,170 | 5,170 | 5,020 | 5,030 | 7,400 |
| 2018/05/21 | 5,190 | 5,190 | 5,090 | 5,120 | 8,000 |
| 2018/05/18 | 5,040 | 5,150 | 4,975 | 5,140 | 10,000 |
| 2018/05/17 | 5,060 | 5,070 | 4,985 | 5,040 | 8,500 |
| 2018/05/16 | 5,110 | 5,180 | 5,050 | 5,060 | 10,000 |
| 2018/05/15 | 5,160 | 5,180 | 5,080 | 5,160 | 13,600 |
| 2018/05/14 | 5,160 | 5,270 | 5,150 | 5,170 | 13,400 |
| 2018/05/11 | 5,160 | 5,290 | 5,130 | 5,130 | 8,200 |
| 2018/05/10 | 5,200 | 5,210 | 5,130 | 5,180 | 7,300 |
| 2018/05/09 | 5,220 | 5,370 | 5,110 | 5,140 | 27,100 |
| 2018/05/08 | 5,160 | 5,270 | 5,080 | 5,220 | 25,500 |
| 2018/05/07 | 5,060 | 5,130 | 5,010 | 5,120 | 18,800 |
| 2018/05/02 | 4,850 | 4,960 | 4,850 | 4,955 | 12,900 |
| 2018/05/01 | 4,800 | 4,865 | 4,785 | 4,860 | 12,300 |
| 2018/04/27 | 4,710 | 4,795 | 4,675 | 4,790 | 14,700 |
| 2018/04/26 | 4,685 | 4,725 | 4,640 | 4,670 | 22,600 |
| 2018/04/25 | 4,645 | 4,670 | 4,625 | 4,650 | 11,100 |
| 2018/04/24 | 4,680 | 4,710 | 4,635 | 4,675 | 10,400 |
| 2018/04/23 | 4,740 | 4,745 | 4,670 | 4,685 | 11,100 |
| 2018/04/20 | 4,705 | 4,785 | 4,695 | 4,760 | 8,300 |
| 2018/04/19 | 4,780 | 4,795 | 4,710 | 4,740 | 8,000 |
| 2018/04/18 | 4,665 | 4,825 | 4,665 | 4,780 | 15,400 |
| 2018/04/17 | 4,715 | 4,745 | 4,565 | 4,675 | 27,100 |
| 2018/04/16 | 4,850 | 4,860 | 4,675 | 4,705 | 23,900 |
| 2018/04/13 | 4,955 | 4,955 | 4,815 | 4,850 | 8,400 |
| 2018/04/12 | 4,890 | 4,955 | 4,870 | 4,920 | 9,400 |
| 2018/04/11 | 5,070 | 5,070 | 4,805 | 4,870 | 24,700 |
| 2018/04/10 | 4,840 | 5,040 | 4,795 | 4,950 | 13,400 |
| 2018/04/09 | 4,770 | 4,885 | 4,765 | 4,845 | 15,300 |
| 2018/04/06 | 4,905 | 4,910 | 4,760 | 4,815 | 23,700 |
| 2018/04/05 | 5,020 | 5,020 | 4,880 | 4,905 | 9,400 |
| 2018/04/04 | 5,050 | 5,060 | 4,900 | 4,925 | 15,300 |
| 2018/04/03 | 5,100 | 5,150 | 5,040 | 5,040 | 8,600 |
| 2018/04/02 | 5,170 | 5,250 | 5,170 | 5,200 | 11,600 |
| 2018/03/30 | 5,190 | 5,240 | 5,120 | 5,170 | 18,700 |
| 2018/03/29 | 5,100 | 5,120 | 5,010 | 5,080 | 15,700 |
| 2018/03/28 | 5,050 | 5,110 | 4,940 | 5,070 | 21,800 |
| 2018/03/27 | 5,020 | 5,280 | 5,020 | 5,150 | 39,200 |
| 2018/03/26 | 5,010 | 5,010 | 4,815 | 4,950 | 27,500 |
| 2018/03/23 | 4,880 | 5,030 | 4,880 | 5,010 | 49,600 |
| 2018/03/22 | 4,950 | 5,070 | 4,935 | 5,050 | 34,000 |
| 2018/03/20 | 4,700 | 4,925 | 4,670 | 4,880 | 20,200 |
| 2018/03/19 | 4,905 | 4,955 | 4,685 | 4,700 | 25,800 |
| 2018/03/16 | 4,880 | 4,880 | 4,795 | 4,835 | 12,800 |
| 2018/03/15 | 4,920 | 4,930 | 4,790 | 4,845 | 18,400 |
| 2018/03/14 | 4,825 | 4,960 | 4,800 | 4,900 | 15,300 |
| 2018/03/13 | 4,675 | 4,925 | 4,675 | 4,840 | 18,800 |
| 2018/03/12 | 4,630 | 4,740 | 4,620 | 4,675 | 16,100 |
| 2018/03/09 | 4,610 | 4,660 | 4,530 | 4,560 | 19,300 |
| 2018/03/08 | 4,580 | 4,630 | 4,555 | 4,585 | 9,800 |
| 2018/03/07 | 4,695 | 4,700 | 4,555 | 4,575 | 16,700 |
| 2018/03/06 | 4,550 | 4,740 | 4,550 | 4,700 | 14,600 |
| 2018/03/05 | 4,620 | 4,620 | 4,440 | 4,470 | 32,500 |
| 2018/03/02 | 4,655 | 4,705 | 4,630 | 4,640 | 21,000 |
| 2018/03/01 | 4,770 | 4,775 | 4,705 | 4,735 | 21,200 |
| 2018/02/28 | 4,845 | 4,860 | 4,785 | 4,790 | 16,000 |
| 2018/02/27 | 4,950 | 4,950 | 4,840 | 4,845 | 10,800 |
| 2018/02/26 | 4,940 | 4,940 | 4,855 | 4,905 | 7,400 |
| 2018/02/23 | 4,800 | 4,870 | 4,800 | 4,870 | 13,200 |
| 2018/02/22 | 4,880 | 4,880 | 4,745 | 4,800 | 10,700 |
| 2018/02/21 | 5,000 | 5,020 | 4,895 | 4,905 | 12,700 |
| 2018/02/20 | 5,090 | 5,120 | 4,965 | 5,000 | 13,300 |
| 2018/02/19 | 5,080 | 5,140 | 4,955 | 4,975 | 18,400 |
| 2018/02/16 | 4,950 | 5,010 | 4,920 | 4,985 | 11,300 |
| 2018/02/15 | 4,980 | 5,020 | 4,815 | 4,830 | 21,500 |
| 2018/02/14 | 4,900 | 4,980 | 4,840 | 4,905 | 29,000 |
| 2018/02/13 | 4,750 | 4,920 | 4,680 | 4,715 | 27,400 |
| 2018/02/09 | 4,660 | 4,755 | 4,635 | 4,695 | 24,500 |
| 2018/02/08 | 4,800 | 4,915 | 4,800 | 4,895 | 12,100 |
| 2018/02/07 | 4,900 | 4,975 | 4,790 | 4,795 | 21,200 |
| 2018/02/06 | 4,905 | 4,920 | 4,460 | 4,695 | 46,800 |
| 2018/02/05 | 5,160 | 5,230 | 5,100 | 5,130 | 17,400 |
| 2018/02/02 | 5,260 | 5,340 | 5,210 | 5,310 | 10,800 |
| 2018/02/01 | 5,040 | 5,310 | 5,040 | 5,270 | 19,700 |
| 2018/01/31 | 5,130 | 5,150 | 5,040 | 5,050 | 22,500 |
| 2018/01/30 | 5,170 | 5,230 | 5,120 | 5,190 | 20,900 |
| 2018/01/29 | 5,230 | 5,240 | 5,160 | 5,190 | 14,200 |
| 2018/01/26 | 5,280 | 5,300 | 5,210 | 5,230 | 12,600 |
| 2018/01/25 | 5,260 | 5,340 | 5,260 | 5,280 | 6,000 |
| 2018/01/24 | 5,310 | 5,390 | 5,290 | 5,360 | 11,000 |
| 2018/01/23 | 5,320 | 5,350 | 5,260 | 5,310 | 10,400 |
| 2018/01/22 | 5,300 | 5,310 | 5,240 | 5,310 | 7,600 |
| 2018/01/19 | 5,210 | 5,270 | 5,210 | 5,260 | 8,000 |
| 2018/01/18 | 5,290 | 5,290 | 5,190 | 5,190 | 11,600 |
| 2018/01/17 | 5,270 | 5,270 | 5,160 | 5,250 | 16,500 |
| 2018/01/16 | 5,170 | 5,250 | 5,100 | 5,210 | 10,900 |
| 2018/01/15 | 5,280 | 5,290 | 5,160 | 5,170 | 18,100 |
| 2018/01/12 | 5,260 | 5,310 | 5,220 | 5,310 | 13,000 |
| 2018/01/11 | 5,410 | 5,420 | 5,270 | 5,310 | 19,300 |
| 2018/01/10 | 5,460 | 5,480 | 5,430 | 5,440 | 7,600 |
| 2018/01/09 | 5,490 | 5,500 | 5,430 | 5,460 | 14,000 |
| 2018/01/05 | 5,550 | 5,550 | 5,440 | 5,510 | 12,900 |
| 2018/01/04 | 5,410 | 5,540 | 5,320 | 5,530 | 20,900 |