アビックス(7836)の株価時系列情報
アビックス(7836)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 151,000 | 153,000 | 151,000 | 153,000 | 134 |
| 2005/12/29 | 150,000 | 153,000 | 149,000 | 151,000 | 520 |
| 2005/12/28 | 144,000 | 152,000 | 144,000 | 151,000 | 620 |
| 2005/12/27 | 147,000 | 148,000 | 143,000 | 144,000 | 560 |
| 2005/12/26 | 158,000 | 159,000 | 147,000 | 149,000 | 873 |
| 2005/12/22 | 160,000 | 161,000 | 157,000 | 158,000 | 835 |
| 2005/12/21 | 165,000 | 172,000 | 156,000 | 160,000 | 2,001 |
| 2005/12/20 | 151,000 | 165,000 | 151,000 | 164,000 | 2,819 |
| 2005/12/19 | 143,000 | 151,000 | 143,000 | 150,000 | 1,198 |
| 2005/12/16 | 136,000 | 144,000 | 136,000 | 142,000 | 974 |
| 2005/12/15 | 133,000 | 137,000 | 132,000 | 136,000 | 772 |
| 2005/12/14 | 130,000 | 135,000 | 129,000 | 133,000 | 496 |
| 2005/12/13 | 129,000 | 131,000 | 129,000 | 129,000 | 298 |
| 2005/12/12 | 129,000 | 132,000 | 128,000 | 130,000 | 487 |
| 2005/12/09 | 130,000 | 131,000 | 128,000 | 130,000 | 286 |
| 2005/12/08 | 131,000 | 131,000 | 130,000 | 130,000 | 263 |
| 2005/12/07 | 130,000 | 133,000 | 130,000 | 131,000 | 363 |
| 2005/12/06 | 132,000 | 135,000 | 130,000 | 131,000 | 419 |
| 2005/12/05 | 135,000 | 136,000 | 130,000 | 133,000 | 746 |
| 2005/12/02 | 137,000 | 138,000 | 135,000 | 135,000 | 425 |
| 2005/12/01 | 140,000 | 140,000 | 137,000 | 137,000 | 260 |
| 2005/11/30 | 140,000 | 141,000 | 138,000 | 140,000 | 231 |
| 2005/11/29 | 144,000 | 147,000 | 139,000 | 139,000 | 330 |
| 2005/11/28 | 137,000 | 145,000 | 137,000 | 144,000 | 745 |
| 2005/11/25 | 136,000 | 137,000 | 135,000 | 137,000 | 219 |
| 2005/11/24 | 139,000 | 140,000 | 136,000 | 137,000 | 698 |
| 2005/11/22 | 140,000 | 141,000 | 138,000 | 139,000 | 371 |
| 2005/11/21 | 142,000 | 143,000 | 140,000 | 141,000 | 299 |
| 2005/11/18 | 143,000 | 144,000 | 141,000 | 143,000 | 355 |
| 2005/11/17 | 145,000 | 146,000 | 143,000 | 144,000 | 336 |
| 2005/11/16 | 148,000 | 151,000 | 144,000 | 146,000 | 568 |
| 2005/11/15 | 147,000 | 151,000 | 143,000 | 148,000 | 1,170 |
| 2005/11/14 | 152,000 | 167,000 | 152,000 | 153,000 | 1,753 |
| 2005/11/11 | 152,000 | 153,000 | 150,000 | 151,000 | 361 |
| 2005/11/10 | 152,000 | 154,000 | 150,000 | 153,000 | 280 |
| 2005/11/09 | 151,000 | 153,000 | 148,000 | 149,000 | 487 |
| 2005/11/08 | 149,000 | 155,000 | 149,000 | 152,000 | 758 |
| 2005/11/07 | 150,000 | 152,000 | 145,000 | 146,000 | 620 |
| 2005/11/04 | 155,000 | 157,000 | 151,000 | 151,000 | 371 |
| 2005/11/02 | 154,000 | 158,000 | 154,000 | 155,000 | 320 |
| 2005/11/01 | 153,000 | 156,000 | 152,000 | 155,000 | 281 |
| 2005/10/31 | 153,000 | 154,000 | 151,000 | 153,000 | 249 |
| 2005/10/28 | 151,000 | 156,000 | 150,000 | 153,000 | 356 |
| 2005/10/27 | 150,000 | 158,000 | 150,000 | 153,000 | 414 |
| 2005/10/26 | 162,000 | 169,000 | 148,000 | 150,000 | 1,422 |
| 2005/10/25 | 157,000 | 180,000 | 157,000 | 161,000 | 5,265 |
| 2005/10/24 | 139,000 | 149,000 | 138,000 | 149,000 | 429 |
| 2005/10/21 | 142,000 | 144,000 | 140,000 | 142,000 | 213 |
| 2005/10/20 | 143,000 | 144,000 | 140,000 | 142,000 | 274 |
| 2005/10/19 | 140,000 | 146,000 | 140,000 | 142,000 | 302 |
| 2005/10/18 | 141,000 | 142,000 | 137,000 | 141,000 | 158 |
| 2005/10/17 | 142,000 | 144,000 | 141,000 | 141,000 | 100 |
| 2005/10/14 | 144,000 | 144,000 | 140,000 | 141,000 | 168 |
| 2005/10/13 | 150,000 | 150,000 | 144,000 | 144,000 | 216 |
| 2005/10/12 | 146,000 | 149,000 | 145,000 | 149,000 | 143 |
| 2005/10/11 | 141,000 | 150,000 | 141,000 | 144,000 | 172 |
| 2005/10/07 | 148,000 | 148,000 | 141,000 | 141,000 | 293 |
| 2005/10/06 | 152,000 | 152,000 | 147,000 | 148,000 | 203 |
| 2005/10/05 | 156,000 | 162,000 | 152,000 | 152,000 | 360 |
| 2005/10/04 | 161,000 | 168,000 | 154,000 | 156,000 | 1,068 |
| 2005/10/03 | 145,000 | 162,000 | 145,000 | 160,000 | 1,707 |
| 2005/09/30 | 130,000 | 145,000 | 130,000 | 144,000 | 1,150 |
| 2005/09/29 | 140,000 | 141,000 | 126,000 | 127,000 | 1,299 |
| 2005/09/28 | 149,000 | 150,000 | 139,000 | 140,000 | 933 |
| 2005/09/27 | 159,000 | 160,000 | 149,000 | 150,000 | 808 |
| 2005/09/26 | 162,000 | 165,000 | 158,000 | 159,000 | 431 |
| 2005/09/22 | 155,000 | 169,000 | 155,000 | 161,000 | 1,161 |
| 2005/09/21 | 162,000 | 163,000 | 155,000 | 155,000 | 1,256 |
| 2005/09/20 | 170,000 | 171,000 | 161,000 | 162,000 | 1,030 |
| 2005/09/16 | 166,000 | 175,000 | 166,000 | 173,000 | 932 |
| 2005/09/15 | 176,000 | 177,000 | 160,000 | 166,000 | 1,965 |
| 2005/09/14 | 182,000 | 183,000 | 175,000 | 176,000 | 566 |
| 2005/09/13 | 180,000 | 185,000 | 174,000 | 183,000 | 491 |
| 2005/09/12 | 192,000 | 195,000 | 191,000 | 194,000 | 68 |
| 2005/09/09 | 194,000 | 195,000 | 185,000 | 192,000 | 240 |
| 2005/09/08 | 192,000 | 196,000 | 186,000 | 195,000 | 156 |
| 2005/09/07 | 198,000 | 199,000 | 193,000 | 193,000 | 113 |
| 2005/09/06 | 199,000 | 200,000 | 198,000 | 198,000 | 125 |
| 2005/09/05 | 201,000 | 201,000 | 199,000 | 199,000 | 129 |
| 2005/09/02 | 202,000 | 202,000 | 200,000 | 200,000 | 102 |
| 2005/09/01 | 202,000 | 203,000 | 200,000 | 202,000 | 135 |
| 2005/08/31 | 203,000 | 204,000 | 200,000 | 204,000 | 52 |
| 2005/08/30 | 201,000 | 204,000 | 200,000 | 201,000 | 62 |
| 2005/08/29 | 201,000 | 202,000 | 200,000 | 200,000 | 27 |
| 2005/08/26 | 202,000 | 204,000 | 200,000 | 201,000 | 105 |
| 2005/08/25 | 204,000 | 205,000 | 200,000 | 202,000 | 137 |
| 2005/08/24 | 207,000 | 208,000 | 202,000 | 205,000 | 125 |
| 2005/08/23 | 210,000 | 210,000 | 204,000 | 207,000 | 136 |
| 2005/08/22 | 206,000 | 218,000 | 205,000 | 211,000 | 289 |
| 2005/08/19 | 210,000 | 212,000 | 200,000 | 207,000 | 194 |
| 2005/08/18 | 218,000 | 219,000 | 209,000 | 209,000 | 387 |
| 2005/08/17 | 196,000 | 230,000 | 192,000 | 219,000 | 1,410 |
| 2005/08/16 | 200,000 | 201,000 | 196,000 | 199,000 | 147 |
| 2005/08/15 | 204,000 | 205,000 | 198,000 | 201,000 | 246 |
| 2005/08/12 | 207,000 | 208,000 | 204,000 | 206,000 | 142 |
| 2005/08/11 | 213,000 | 214,000 | 206,000 | 208,000 | 228 |
| 2005/08/10 | 210,000 | 220,000 | 204,000 | 210,000 | 505 |
| 2005/08/09 | 204,000 | 222,000 | 200,000 | 210,000 | 929 |
| 2005/08/08 | 218,000 | 235,000 | 194,000 | 230,000 | 1,010 |
| 2005/08/05 | 179,000 | 231,000 | 179,000 | 218,000 | 3,023 |
| 2005/08/04 | 183,000 | 184,000 | 175,000 | 179,000 | 269 |
| 2005/08/03 | 194,000 | 195,000 | 182,000 | 185,000 | 475 |
| 2005/08/02 | 210,000 | 212,000 | 190,000 | 194,000 | 466 |
| 2005/08/01 | 211,000 | 214,000 | 208,000 | 210,000 | 368 |
| 2005/07/29 | 216,000 | 217,000 | 211,000 | 214,000 | 243 |
| 2005/07/28 | 227,000 | 228,000 | 216,000 | 220,000 | 558 |
| 2005/07/27 | 238,000 | 241,000 | 224,000 | 228,000 | 1,216 |
| 2005/07/26 | 230,000 | 252,000 | 230,000 | 236,000 | 3,873 |
| 2005/07/26 | 1 -> 5.00 分割 | ||||
| 2005/07/25 | 1,030,000 | 1,080,000 | 1,010,000 | 1,060,000 | 796 |
| 2005/07/22 | 1,070,000 | 1,080,000 | 1,030,000 | 1,030,000 | 491 |
| 2005/07/21 | 1,090,000 | 1,100,000 | 1,070,000 | 1,080,000 | 327 |
| 2005/07/20 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 681 |
| 2005/07/19 | 1,050,000 | 1,080,000 | 1,050,000 | 1,080,000 | 494 |
| 2005/07/15 | 1,060,000 | 1,080,000 | 1,040,000 | 1,050,000 | 332 |
| 2005/07/14 | 1,020,000 | 1,060,000 | 1,020,000 | 1,060,000 | 523 |
| 2005/07/13 | 1,010,000 | 1,030,000 | 1,000,000 | 1,030,000 | 187 |
| 2005/07/12 | 1,000,000 | 1,010,000 | 999,000 | 1,010,000 | 108 |
| 2005/07/11 | 996,000 | 1,010,000 | 995,000 | 1,010,000 | 96 |
| 2005/07/08 | 991,000 | 1,000,000 | 990,000 | 992,000 | 108 |
| 2005/07/07 | 1,000,000 | 1,020,000 | 991,000 | 992,000 | 177 |
| 2005/07/06 | 991,000 | 1,020,000 | 991,000 | 1,000,000 | 166 |
| 2005/07/05 | 1,000,000 | 1,010,000 | 985,000 | 992,000 | 121 |
| 2005/07/04 | 1,030,000 | 1,040,000 | 1,000,000 | 1,000,000 | 305 |
| 2005/07/01 | 948,000 | 1,040,000 | 940,000 | 1,020,000 | 370 |
| 2005/06/30 | 960,000 | 961,000 | 940,000 | 950,000 | 238 |
| 2005/06/29 | 990,000 | 993,000 | 960,000 | 961,000 | 307 |
| 2005/06/28 | 1,030,000 | 1,040,000 | 990,000 | 991,000 | 665 |
| 2005/06/27 | 990,000 | 1,040,000 | 972,000 | 1,000,000 | 2,008 |
| 2005/06/24 | 870,000 | 875,000 | 850,000 | 870,000 | 111 |
| 2005/06/23 | 890,000 | 905,000 | 869,000 | 880,000 | 238 |
| 2005/06/22 | 854,000 | 910,000 | 834,000 | 908,000 | 358 |
| 2005/06/21 | 777,000 | 848,000 | 777,000 | 848,000 | 330 |
| 2005/06/20 | 807,000 | 810,000 | 770,000 | 777,000 | 163 |
| 2005/06/17 | 819,000 | 830,000 | 802,000 | 802,000 | 90 |
| 2005/06/16 | 800,000 | 824,000 | 795,000 | 820,000 | 129 |
| 2005/06/15 | 850,000 | 850,000 | 801,000 | 817,000 | 145 |
| 2005/06/14 | 870,000 | 874,000 | 829,000 | 845,000 | 125 |
| 2005/06/13 | 850,000 | 870,000 | 840,000 | 864,000 | 141 |
| 2005/06/10 | 838,000 | 860,000 | 838,000 | 849,000 | 96 |
| 2005/06/09 | 874,000 | 875,000 | 830,000 | 839,000 | 159 |
| 2005/06/08 | 910,000 | 910,000 | 869,000 | 872,000 | 111 |
| 2005/06/07 | 940,000 | 940,000 | 891,000 | 915,000 | 156 |
| 2005/06/06 | 980,000 | 981,000 | 930,000 | 940,000 | 144 |
| 2005/06/03 | 954,000 | 985,000 | 954,000 | 980,000 | 191 |
| 2005/06/02 | 950,000 | 1,000,000 | 950,000 | 954,000 | 247 |
| 2005/06/01 | 924,000 | 1,010,000 | 924,000 | 950,000 | 705 |
| 2005/05/31 | 925,000 | 930,000 | 886,000 | 910,000 | 259 |
| 2005/05/30 | 961,000 | 965,000 | 900,000 | 950,000 | 355 |
| 2005/05/27 | 860,000 | 940,000 | 796,000 | 930,000 | 540 |
| 2005/05/26 | 909,000 | 910,000 | 852,000 | 856,000 | 214 |
| 2005/05/25 | 909,000 | 980,000 | 885,000 | 903,000 | 475 |
| 2005/05/24 | 1,000,000 | 1,010,000 | 905,000 | 908,000 | 643 |
| 2005/05/23 | 1,000,000 | 1,030,000 | 985,000 | 1,000,000 | 531 |
| 2005/05/20 | 1,080,000 | 1,090,000 | 1,000,000 | 1,020,000 | 403 |
| 2005/05/19 | 1,120,000 | 1,150,000 | 1,080,000 | 1,080,000 | 266 |
| 2005/05/18 | 1,090,000 | 1,160,000 | 1,060,000 | 1,130,000 | 238 |
| 2005/05/17 | 1,140,000 | 1,170,000 | 1,040,000 | 1,090,000 | 515 |
| 2005/05/16 | 1,230,000 | 1,250,000 | 1,110,000 | 1,120,000 | 733 |
| 2005/05/13 | 1,270,000 | 1,310,000 | 1,220,000 | 1,260,000 | 563 |
| 2005/05/12 | 1,250,000 | 1,280,000 | 1,210,000 | 1,270,000 | 380 |
| 2005/05/11 | 1,210,000 | 1,290,000 | 1,170,000 | 1,240,000 | 431 |
| 2005/05/10 | 1,250,000 | 1,330,000 | 1,190,000 | 1,220,000 | 855 |
| 2005/05/09 | 1,370,000 | 1,390,000 | 1,260,000 | 1,260,000 | 783 |
| 2005/05/06 | 1,400,000 | 1,470,000 | 1,330,000 | 1,370,000 | 2,143 |
| 2005/05/02 | 1,300,000 | 1,420,000 | 1,300,000 | 1,380,000 | 2,171 |
| 2005/04/28 | 1,310,000 | 1,330,000 | 1,270,000 | 1,300,000 | 1,302 |
| 2005/04/27 | 1,260,000 | 1,330,000 | 1,200,000 | 1,270,000 | 2,105 |
| 2005/04/26 | 1,140,000 | 1,250,000 | 1,090,000 | 1,240,000 | 1,946 |
| 2005/04/25 | 1,090,000 | 1,140,000 | 1,040,000 | 1,070,000 | 1,486 |
| 2005/04/22 | 1,350,000 | 1,360,000 | 1,170,000 | 1,180,000 | 2,820 |
| 2005/04/21 | 1,540,000 | 1,650,000 | 1,210,000 | 1,300,000 | 7,932 |