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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,010 | 3,050 | 2,999 | 3,050 | 9,300 |
| 2023/12/28 | 2,989 | 3,015 | 2,986 | 2,999 | 8,100 |
| 2023/12/27 | 2,987 | 2,987 | 2,972 | 2,975 | 10,400 |
| 2023/12/26 | 2,968 | 2,975 | 2,966 | 2,973 | 6,500 |
| 2023/12/25 | 2,970 | 2,971 | 2,961 | 2,968 | 8,300 |
| 2023/12/22 | 2,971 | 2,984 | 2,965 | 2,967 | 7,500 |
| 2023/12/21 | 2,960 | 2,988 | 2,960 | 2,977 | 9,800 |
| 2023/12/20 | 2,965 | 2,982 | 2,962 | 2,971 | 6,100 |
| 2023/12/19 | 2,960 | 2,981 | 2,959 | 2,970 | 6,600 |
| 2023/12/18 | 2,964 | 2,967 | 2,949 | 2,964 | 12,100 |
| 2023/12/15 | 2,964 | 3,050 | 2,964 | 2,975 | 14,400 |
| 2023/12/14 | 2,982 | 2,982 | 2,961 | 2,963 | 15,700 |
| 2023/12/13 | 2,980 | 2,988 | 2,980 | 2,981 | 5,200 |
| 2023/12/12 | 2,981 | 2,996 | 2,980 | 2,987 | 6,900 |
| 2023/12/11 | 2,980 | 2,986 | 2,969 | 2,985 | 6,100 |
| 2023/12/08 | 2,996 | 2,996 | 2,960 | 2,980 | 24,400 |
| 2023/12/07 | 3,005 | 3,010 | 2,997 | 2,999 | 7,300 |
| 2023/12/06 | 3,000 | 3,010 | 2,999 | 3,000 | 8,300 |
| 2023/12/05 | 2,998 | 3,010 | 2,996 | 3,000 | 9,300 |
| 2023/12/04 | 3,025 | 3,025 | 2,995 | 2,998 | 19,600 |
| 2023/12/01 | 3,040 | 3,050 | 3,025 | 3,025 | 6,300 |
| 2023/11/30 | 3,040 | 3,055 | 3,040 | 3,040 | 2,900 |
| 2023/11/29 | 3,050 | 3,060 | 3,040 | 3,040 | 6,800 |
| 2023/11/28 | 3,065 | 3,065 | 3,045 | 3,050 | 11,300 |
| 2023/11/27 | 3,065 | 3,080 | 3,065 | 3,065 | 2,900 |
| 2023/11/24 | 3,065 | 3,090 | 3,065 | 3,065 | 4,300 |
| 2023/11/22 | 3,060 | 3,070 | 3,060 | 3,065 | 1,900 |
| 2023/11/21 | 3,095 | 3,095 | 3,060 | 3,070 | 5,000 |
| 2023/11/20 | 3,080 | 3,095 | 3,075 | 3,075 | 5,200 |
| 2023/11/17 | 3,075 | 3,085 | 3,070 | 3,075 | 4,900 |
| 2023/11/16 | 3,065 | 3,075 | 3,060 | 3,075 | 2,700 |
| 2023/11/15 | 3,075 | 3,090 | 3,060 | 3,065 | 3,300 |
| 2023/11/14 | 3,070 | 3,075 | 3,065 | 3,075 | 4,600 |
| 2023/11/13 | 3,105 | 3,105 | 3,060 | 3,075 | 4,700 |
| 2023/11/10 | 3,075 | 3,080 | 3,055 | 3,080 | 3,500 |
| 2023/11/09 | 3,065 | 3,070 | 3,050 | 3,050 | 4,700 |
| 2023/11/08 | 3,095 | 3,095 | 3,040 | 3,050 | 6,300 |
| 2023/11/07 | 3,095 | 3,120 | 3,075 | 3,095 | 4,500 |
| 2023/11/06 | 3,075 | 3,105 | 3,065 | 3,085 | 8,000 |
| 2023/11/02 | 3,075 | 3,090 | 3,065 | 3,080 | 4,800 |
| 2023/11/01 | 3,085 | 3,090 | 3,065 | 3,090 | 3,100 |
| 2023/10/31 | 3,025 | 3,085 | 3,025 | 3,080 | 4,800 |
| 2023/10/30 | 3,070 | 3,085 | 3,035 | 3,045 | 26,800 |
| 2023/10/27 | 3,060 | 3,095 | 3,055 | 3,085 | 5,000 |
| 2023/10/26 | 3,070 | 3,085 | 3,045 | 3,060 | 6,800 |
| 2023/10/25 | 3,065 | 3,090 | 3,055 | 3,060 | 6,700 |
| 2023/10/24 | 3,055 | 3,080 | 3,015 | 3,065 | 7,400 |
| 2023/10/23 | 3,090 | 3,105 | 3,055 | 3,055 | 6,900 |
| 2023/10/20 | 3,120 | 3,125 | 3,095 | 3,095 | 6,400 |
| 2023/10/19 | 3,095 | 3,135 | 3,095 | 3,115 | 5,300 |
| 2023/10/18 | 3,120 | 3,135 | 3,100 | 3,130 | 4,400 |
| 2023/10/17 | 3,105 | 3,135 | 3,100 | 3,120 | 5,400 |
| 2023/10/16 | 3,130 | 3,140 | 3,090 | 3,090 | 14,700 |
| 2023/10/13 | 3,160 | 3,160 | 3,130 | 3,130 | 6,900 |
| 2023/10/12 | 3,160 | 3,180 | 3,140 | 3,160 | 6,900 |
| 2023/10/11 | 3,220 | 3,220 | 3,160 | 3,160 | 9,500 |
| 2023/10/10 | 3,215 | 3,245 | 3,205 | 3,215 | 9,100 |
| 2023/10/06 | 3,200 | 3,240 | 3,195 | 3,215 | 6,600 |
| 2023/10/05 | 3,150 | 3,215 | 3,150 | 3,200 | 9,100 |
| 2023/10/04 | 3,120 | 3,165 | 3,110 | 3,140 | 11,400 |
| 2023/10/03 | 3,230 | 3,230 | 3,160 | 3,170 | 12,700 |
| 2023/10/02 | 3,300 | 3,305 | 3,240 | 3,240 | 16,900 |
| 2023/09/29 | 3,350 | 3,370 | 3,300 | 3,305 | 17,400 |
| 2023/09/28 | 3,305 | 3,395 | 3,230 | 3,340 | 51,400 |
| 2023/09/27 | 3,575 | 3,655 | 3,575 | 3,655 | 21,500 |
| 2023/09/26 | 3,545 | 3,585 | 3,540 | 3,585 | 11,500 |
| 2023/09/25 | 3,570 | 3,585 | 3,570 | 3,575 | 5,300 |
| 2023/09/22 | 3,555 | 3,555 | 3,535 | 3,555 | 5,600 |
| 2023/09/21 | 3,565 | 3,575 | 3,540 | 3,540 | 7,000 |
| 2023/09/20 | 3,575 | 3,590 | 3,565 | 3,565 | 8,000 |
| 2023/09/19 | 3,570 | 3,580 | 3,560 | 3,570 | 4,000 |
| 2023/09/15 | 3,555 | 3,575 | 3,545 | 3,570 | 6,400 |
| 2023/09/14 | 3,525 | 3,565 | 3,525 | 3,550 | 6,600 |
| 2023/09/13 | 3,530 | 3,550 | 3,525 | 3,525 | 5,800 |
| 2023/09/12 | 3,535 | 3,565 | 3,530 | 3,535 | 5,900 |
| 2023/09/11 | 3,560 | 3,575 | 3,530 | 3,535 | 8,300 |
| 2023/09/08 | 3,540 | 3,580 | 3,540 | 3,565 | 5,400 |
| 2023/09/07 | 3,540 | 3,565 | 3,540 | 3,565 | 2,900 |
| 2023/09/06 | 3,585 | 3,585 | 3,545 | 3,545 | 6,400 |
| 2023/09/05 | 3,570 | 3,585 | 3,545 | 3,585 | 6,700 |
| 2023/09/04 | 3,520 | 3,570 | 3,520 | 3,570 | 7,800 |
| 2023/09/01 | 3,505 | 3,525 | 3,490 | 3,520 | 7,600 |
| 2023/08/31 | 3,520 | 3,560 | 3,500 | 3,505 | 7,100 |
| 2023/08/30 | 3,515 | 3,560 | 3,490 | 3,515 | 12,200 |
| 2023/08/29 | 3,460 | 3,515 | 3,455 | 3,515 | 8,000 |
| 2023/08/28 | 3,405 | 3,475 | 3,405 | 3,460 | 9,900 |
| 2023/08/25 | 3,385 | 3,410 | 3,380 | 3,400 | 9,800 |
| 2023/08/24 | 3,370 | 3,380 | 3,360 | 3,380 | 2,100 |
| 2023/08/23 | 3,360 | 3,390 | 3,360 | 3,370 | 3,900 |
| 2023/08/22 | 3,365 | 3,385 | 3,360 | 3,365 | 2,200 |
| 2023/08/21 | 3,355 | 3,385 | 3,355 | 3,380 | 2,000 |
| 2023/08/18 | 3,365 | 3,380 | 3,340 | 3,370 | 3,700 |
| 2023/08/17 | 3,380 | 3,380 | 3,325 | 3,350 | 5,300 |
| 2023/08/16 | 3,385 | 3,385 | 3,345 | 3,370 | 6,500 |
| 2023/08/15 | 3,380 | 3,395 | 3,370 | 3,390 | 5,900 |
| 2023/08/14 | 3,380 | 3,380 | 3,350 | 3,365 | 4,000 |
| 2023/08/10 | 3,390 | 3,390 | 3,320 | 3,350 | 4,800 |
| 2023/08/09 | 3,345 | 3,375 | 3,320 | 3,375 | 6,900 |
| 2023/08/08 | 3,360 | 3,370 | 3,345 | 3,345 | 4,100 |
| 2023/08/07 | 3,350 | 3,365 | 3,340 | 3,350 | 4,400 |
| 2023/08/04 | 3,305 | 3,365 | 3,290 | 3,350 | 7,000 |
| 2023/08/03 | 3,330 | 3,330 | 3,300 | 3,305 | 7,100 |
| 2023/08/02 | 3,320 | 3,340 | 3,310 | 3,330 | 4,700 |
| 2023/08/01 | 3,305 | 3,365 | 3,305 | 3,360 | 5,000 |
| 2023/07/31 | 3,340 | 3,340 | 3,275 | 3,335 | 10,200 |
| 2023/07/28 | 3,235 | 3,275 | 3,215 | 3,270 | 36,500 |
| 2023/07/27 | 3,230 | 3,235 | 3,210 | 3,235 | 5,500 |
| 2023/07/26 | 3,220 | 3,240 | 3,220 | 3,225 | 4,200 |
| 2023/07/25 | 3,230 | 3,250 | 3,225 | 3,230 | 3,200 |
| 2023/07/24 | 3,240 | 3,285 | 3,230 | 3,230 | 6,000 |
| 2023/07/21 | 3,250 | 3,275 | 3,235 | 3,235 | 7,200 |
| 2023/07/20 | 3,250 | 3,280 | 3,250 | 3,275 | 4,200 |
| 2023/07/19 | 3,290 | 3,290 | 3,240 | 3,250 | 8,000 |
| 2023/07/18 | 3,265 | 3,265 | 3,220 | 3,235 | 6,300 |
| 2023/07/14 | 3,210 | 3,245 | 3,205 | 3,235 | 7,000 |
| 2023/07/13 | 3,175 | 3,210 | 3,175 | 3,200 | 7,000 |
| 2023/07/12 | 3,220 | 3,225 | 3,170 | 3,180 | 13,900 |
| 2023/07/11 | 3,265 | 3,305 | 3,230 | 3,255 | 11,300 |
| 2023/07/10 | 3,285 | 3,355 | 3,275 | 3,275 | 7,200 |
| 2023/07/07 | 3,335 | 3,340 | 3,275 | 3,325 | 10,100 |
| 2023/07/06 | 3,380 | 3,410 | 3,350 | 3,350 | 5,400 |
| 2023/07/05 | 3,415 | 3,415 | 3,380 | 3,400 | 7,100 |
| 2023/07/04 | 3,400 | 3,425 | 3,390 | 3,425 | 5,400 |
| 2023/07/03 | 3,370 | 3,435 | 3,365 | 3,425 | 9,600 |
| 2023/06/30 | 3,335 | 3,365 | 3,335 | 3,365 | 5,500 |
| 2023/06/29 | 3,265 | 3,340 | 3,265 | 3,340 | 11,000 |
| 2023/06/28 | 3,255 | 3,260 | 3,240 | 3,260 | 6,500 |
| 2023/06/27 | 3,220 | 3,245 | 3,215 | 3,235 | 2,900 |
| 2023/06/26 | 3,200 | 3,255 | 3,195 | 3,225 | 5,000 |
| 2023/06/23 | 3,250 | 3,250 | 3,180 | 3,195 | 6,100 |
| 2023/06/22 | 3,190 | 3,275 | 3,190 | 3,225 | 8,000 |
| 2023/06/21 | 3,155 | 3,200 | 3,155 | 3,185 | 4,600 |
| 2023/06/20 | 3,150 | 3,175 | 3,145 | 3,175 | 5,300 |
| 2023/06/19 | 3,140 | 3,145 | 3,120 | 3,140 | 5,000 |
| 2023/06/16 | 3,110 | 3,135 | 3,100 | 3,100 | 11,700 |
| 2023/06/15 | 3,150 | 3,150 | 3,110 | 3,110 | 4,000 |
| 2023/06/14 | 3,120 | 3,125 | 3,100 | 3,110 | 2,000 |
| 2023/06/13 | 3,110 | 3,115 | 3,105 | 3,105 | 4,200 |
| 2023/06/12 | 3,100 | 3,110 | 3,080 | 3,110 | 3,000 |
| 2023/06/09 | 3,085 | 3,110 | 3,080 | 3,100 | 6,900 |
| 2023/06/08 | 3,085 | 3,100 | 3,075 | 3,085 | 4,500 |
| 2023/06/07 | 3,115 | 3,120 | 3,080 | 3,095 | 4,100 |
| 2023/06/06 | 3,090 | 3,120 | 3,085 | 3,115 | 3,200 |
| 2023/06/05 | 3,100 | 3,100 | 3,085 | 3,100 | 4,600 |
| 2023/06/02 | 3,035 | 3,065 | 3,035 | 3,045 | 2,800 |
| 2023/06/01 | 3,045 | 3,070 | 3,035 | 3,035 | 2,000 |
| 2023/05/31 | 3,070 | 3,070 | 3,040 | 3,040 | 3,600 |
| 2023/05/30 | 3,055 | 3,060 | 3,045 | 3,045 | 3,600 |
| 2023/05/29 | 3,080 | 3,080 | 3,040 | 3,060 | 4,500 |
| 2023/05/26 | 3,045 | 3,065 | 3,040 | 3,040 | 3,000 |
| 2023/05/25 | 3,080 | 3,080 | 3,050 | 3,050 | 6,500 |
| 2023/05/24 | 3,120 | 3,120 | 3,080 | 3,080 | 4,600 |
| 2023/05/23 | 3,105 | 3,145 | 3,105 | 3,105 | 6,200 |
| 2023/05/22 | 3,135 | 3,140 | 3,105 | 3,120 | 3,900 |
| 2023/05/19 | 3,110 | 3,125 | 3,100 | 3,105 | 4,300 |
| 2023/05/18 | 3,100 | 3,135 | 3,100 | 3,110 | 4,700 |
| 2023/05/17 | 3,090 | 3,120 | 3,090 | 3,100 | 6,200 |
| 2023/05/16 | 3,095 | 3,105 | 3,090 | 3,090 | 5,200 |
| 2023/05/15 | 3,070 | 3,095 | 3,060 | 3,085 | 1,900 |
| 2023/05/12 | 3,075 | 3,115 | 3,070 | 3,100 | 3,900 |
| 2023/05/11 | 3,045 | 3,130 | 3,045 | 3,115 | 11,200 |
| 2023/05/10 | 3,075 | 3,075 | 3,040 | 3,040 | 5,300 |
| 2023/05/09 | 3,045 | 3,075 | 3,045 | 3,060 | 5,900 |
| 2023/05/08 | 3,035 | 3,045 | 3,030 | 3,045 | 3,800 |
| 2023/05/02 | 3,005 | 3,035 | 3,005 | 3,020 | 3,900 |
| 2023/05/01 | 3,025 | 3,040 | 3,020 | 3,040 | 3,800 |
| 2023/04/28 | 3,015 | 3,030 | 3,000 | 3,030 | 8,400 |
| 2023/04/27 | 2,986 | 3,010 | 2,986 | 3,010 | 25,500 |
| 2023/04/26 | 3,010 | 3,015 | 2,978 | 3,005 | 7,200 |
| 2023/04/25 | 2,995 | 3,005 | 2,990 | 3,000 | 6,200 |
| 2023/04/24 | 2,980 | 2,995 | 2,980 | 2,995 | 3,100 |
| 2023/04/21 | 2,984 | 3,005 | 2,976 | 2,985 | 8,300 |
| 2023/04/20 | 2,989 | 2,989 | 2,970 | 2,979 | 2,700 |
| 2023/04/19 | 2,980 | 2,987 | 2,973 | 2,987 | 3,900 |
| 2023/04/18 | 2,980 | 2,990 | 2,977 | 2,988 | 5,000 |
| 2023/04/17 | 2,977 | 2,992 | 2,965 | 2,980 | 5,400 |
| 2023/04/14 | 3,000 | 3,000 | 2,972 | 2,977 | 6,100 |
| 2023/04/13 | 2,986 | 2,998 | 2,983 | 2,997 | 3,100 |
| 2023/04/12 | 2,985 | 2,997 | 2,983 | 2,997 | 3,900 |
| 2023/04/11 | 2,989 | 2,993 | 2,960 | 2,985 | 5,500 |
| 2023/04/10 | 2,938 | 2,993 | 2,938 | 2,980 | 4,700 |
| 2023/04/07 | 2,942 | 2,949 | 2,937 | 2,937 | 7,700 |
| 2023/04/06 | 2,966 | 2,973 | 2,944 | 2,945 | 5,900 |
| 2023/04/05 | 2,975 | 2,975 | 2,952 | 2,953 | 11,500 |
| 2023/04/04 | 2,977 | 2,994 | 2,977 | 2,982 | 5,500 |
| 2023/04/03 | 3,005 | 3,005 | 2,980 | 2,982 | 7,000 |
| 2023/03/31 | 3,010 | 3,010 | 2,972 | 3,010 | 10,200 |
| 2023/03/30 | 2,990 | 2,990 | 2,969 | 2,975 | 28,800 |
| 2023/03/29 | 3,015 | 3,040 | 3,015 | 3,040 | 33,000 |
| 2023/03/28 | 3,020 | 3,040 | 3,015 | 3,015 | 9,800 |
| 2023/03/27 | 3,030 | 3,045 | 3,030 | 3,035 | 7,100 |
| 2023/03/24 | 3,005 | 3,030 | 3,005 | 3,015 | 7,100 |
| 2023/03/23 | 2,996 | 3,025 | 2,996 | 3,010 | 4,200 |
| 2023/03/22 | 3,000 | 3,015 | 2,998 | 3,005 | 7,300 |
| 2023/03/20 | 3,020 | 3,025 | 2,996 | 3,000 | 4,500 |
| 2023/03/17 | 3,025 | 3,030 | 2,991 | 3,020 | 5,500 |
| 2023/03/16 | 2,980 | 2,998 | 2,971 | 2,992 | 6,700 |
| 2023/03/15 | 2,987 | 3,015 | 2,987 | 3,000 | 2,500 |
| 2023/03/14 | 2,995 | 2,996 | 2,980 | 2,987 | 11,000 |
| 2023/03/13 | 3,005 | 3,030 | 2,990 | 3,015 | 5,900 |
| 2023/03/10 | 3,000 | 3,025 | 3,000 | 3,005 | 8,300 |
| 2023/03/09 | 3,015 | 3,025 | 3,000 | 3,000 | 30,900 |
| 2023/03/08 | 3,010 | 3,030 | 3,005 | 3,015 | 16,500 |
| 2023/03/07 | 3,015 | 3,030 | 3,005 | 3,030 | 6,900 |
| 2023/03/06 | 3,015 | 3,020 | 3,005 | 3,010 | 4,200 |
| 2023/03/03 | 3,000 | 3,015 | 2,987 | 3,000 | 5,100 |
| 2023/03/02 | 3,000 | 3,005 | 2,988 | 2,992 | 2,700 |
| 2023/03/01 | 2,990 | 3,000 | 2,990 | 3,000 | 2,500 |
| 2023/02/28 | 2,990 | 2,999 | 2,980 | 2,992 | 4,700 |
| 2023/02/27 | 2,950 | 2,997 | 2,946 | 2,990 | 8,000 |
| 2023/02/24 | 2,935 | 2,950 | 2,935 | 2,946 | 1,700 |
| 2023/02/22 | 2,950 | 2,958 | 2,935 | 2,935 | 4,100 |
| 2023/02/21 | 2,962 | 2,970 | 2,930 | 2,946 | 11,300 |
| 2023/02/20 | 2,975 | 2,978 | 2,966 | 2,966 | 4,900 |
| 2023/02/17 | 2,999 | 2,999 | 2,969 | 2,970 | 5,400 |
| 2023/02/16 | 2,962 | 2,997 | 2,962 | 2,993 | 6,400 |
| 2023/02/15 | 2,990 | 3,000 | 2,962 | 2,962 | 6,400 |
| 2023/02/14 | 2,985 | 3,020 | 2,985 | 2,990 | 3,300 |
| 2023/02/13 | 3,030 | 3,030 | 2,966 | 2,981 | 12,200 |
| 2023/02/10 | 3,020 | 3,020 | 3,005 | 3,015 | 3,600 |
| 2023/02/09 | 3,005 | 3,020 | 3,000 | 3,010 | 5,900 |
| 2023/02/08 | 2,996 | 3,005 | 2,992 | 3,000 | 2,200 |
| 2023/02/07 | 3,005 | 3,005 | 2,996 | 2,996 | 2,800 |
| 2023/02/06 | 2,966 | 3,005 | 2,966 | 2,987 | 7,900 |
| 2023/02/03 | 2,997 | 2,997 | 2,960 | 2,966 | 5,100 |
| 2023/02/02 | 2,966 | 2,992 | 2,964 | 2,987 | 4,600 |
| 2023/02/01 | 2,963 | 2,995 | 2,963 | 2,966 | 9,800 |
| 2023/01/31 | 2,966 | 2,967 | 2,955 | 2,955 | 3,800 |
| 2023/01/30 | 2,962 | 2,962 | 2,932 | 2,959 | 21,400 |
| 2023/01/27 | 2,942 | 2,958 | 2,935 | 2,937 | 4,800 |
| 2023/01/26 | 2,931 | 2,961 | 2,931 | 2,947 | 6,000 |
| 2023/01/25 | 2,945 | 2,960 | 2,931 | 2,940 | 4,300 |
| 2023/01/24 | 2,950 | 2,957 | 2,938 | 2,947 | 5,100 |
| 2023/01/23 | 2,950 | 2,951 | 2,923 | 2,937 | 5,600 |
| 2023/01/20 | 2,919 | 2,949 | 2,919 | 2,922 | 3,800 |
| 2023/01/19 | 2,939 | 2,945 | 2,920 | 2,938 | 5,700 |
| 2023/01/18 | 2,902 | 2,945 | 2,902 | 2,929 | 8,100 |
| 2023/01/17 | 2,969 | 2,969 | 2,904 | 2,918 | 16,200 |
| 2023/01/16 | 2,890 | 2,913 | 2,880 | 2,887 | 7,500 |
| 2023/01/13 | 2,925 | 2,925 | 2,887 | 2,890 | 7,500 |
| 2023/01/12 | 2,920 | 2,920 | 2,897 | 2,905 | 7,900 |
| 2023/01/11 | 2,916 | 2,935 | 2,916 | 2,925 | 2,300 |
| 2023/01/10 | 2,920 | 2,926 | 2,916 | 2,916 | 2,400 |
| 2023/01/06 | 2,886 | 2,920 | 2,886 | 2,917 | 2,500 |
| 2023/01/05 | 2,907 | 2,907 | 2,882 | 2,886 | 4,900 |
| 2023/01/04 | 2,935 | 2,935 | 2,894 | 2,907 | 7,300 |