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 |
|---|---|---|---|---|---|
| 2006/12/29 | 25,000 | 25,750 | 24,810 | 25,500 | 122 |
| 2006/12/28 | 23,500 | 24,810 | 23,200 | 24,750 | 80 |
| 2006/12/27 | 22,990 | 23,500 | 22,990 | 23,100 | 46 |
| 2006/12/26 | 22,390 | 23,000 | 22,390 | 22,630 | 217 |
| 2006/12/25 | 22,100 | 25,200 | 22,100 | 22,230 | 428 |
| 2006/12/22 | 22,290 | 22,500 | 22,000 | 22,300 | 301 |
| 2006/12/21 | 22,090 | 23,100 | 22,090 | 23,000 | 99 |
| 2006/12/20 | 23,000 | 23,010 | 22,250 | 22,400 | 131 |
| 2006/12/19 | 24,600 | 24,610 | 23,010 | 23,100 | 235 |
| 2006/12/18 | 25,290 | 25,300 | 24,790 | 24,800 | 100 |
| 2006/12/15 | 24,990 | 25,220 | 24,990 | 25,200 | 456 |
| 2006/12/14 | 24,990 | 25,300 | 24,500 | 24,500 | 198 |
| 2006/12/13 | 26,000 | 26,010 | 25,000 | 25,100 | 115 |
| 2006/12/12 | 26,000 | 26,110 | 25,800 | 26,100 | 173 |
| 2006/12/11 | 26,290 | 26,520 | 25,950 | 26,000 | 197 |
| 2006/12/08 | 26,000 | 28,100 | 25,990 | 26,300 | 478 |
| 2006/12/07 | 25,900 | 26,010 | 25,500 | 25,510 | 145 |
| 2006/12/06 | 26,090 | 26,100 | 25,900 | 26,000 | 90 |
| 2006/12/05 | 26,500 | 26,510 | 25,990 | 26,100 | 95 |
| 2006/12/04 | 26,990 | 26,990 | 26,000 | 26,200 | 43 |
| 2006/12/01 | 27,000 | 27,490 | 26,000 | 26,500 | 120 |
| 2006/11/30 | 26,480 | 27,000 | 26,400 | 27,000 | 32 |
| 2006/11/29 | 27,000 | 27,010 | 26,500 | 27,000 | 89 |
| 2006/11/28 | 26,000 | 27,000 | 25,500 | 27,000 | 102 |
| 2006/11/27 | 24,990 | 26,280 | 24,600 | 25,500 | 151 |
| 2006/11/24 | 24,100 | 24,600 | 24,000 | 24,600 | 75 |
| 2006/11/22 | 24,000 | 24,210 | 23,510 | 24,000 | 102 |
| 2006/11/21 | 25,000 | 25,010 | 22,000 | 24,200 | 280 |
| 2006/11/20 | 25,300 | 31,000 | 24,800 | 25,000 | 528 |
| 2006/11/17 | 28,600 | 28,610 | 25,100 | 25,300 | 189 |
| 2006/11/16 | 28,850 | 29,600 | 28,250 | 28,500 | 41 |
| 2006/11/15 | 30,950 | 31,000 | 29,190 | 29,500 | 76 |
| 2006/11/14 | 31,950 | 33,100 | 31,000 | 31,000 | 353 |
| 2006/11/13 | 31,150 | 31,200 | 28,700 | 29,350 | 191 |
| 2006/11/10 | 31,450 | 32,500 | 31,200 | 31,200 | 133 |
| 2006/11/09 | 31,200 | 32,350 | 31,200 | 31,350 | 352 |
| 2006/11/08 | 35,450 | 36,600 | 29,480 | 31,000 | 877 |
| 2006/11/07 | 36,100 | 36,600 | 35,400 | 35,500 | 74 |
| 2006/11/06 | 37,500 | 37,550 | 36,000 | 37,000 | 97 |
| 2006/11/02 | 38,450 | 38,850 | 37,550 | 37,550 | 140 |
| 2006/11/01 | 38,900 | 38,950 | 38,050 | 38,450 | 92 |
| 2006/10/31 | 39,950 | 40,000 | 38,950 | 39,000 | 68 |
| 2006/10/30 | 40,200 | 40,500 | 39,600 | 40,000 | 162 |
| 2006/10/27 | 40,850 | 41,000 | 40,250 | 40,750 | 108 |
| 2006/10/26 | 41,400 | 41,450 | 40,850 | 40,850 | 145 |
| 2006/10/25 | 41,600 | 42,550 | 41,100 | 41,600 | 41 |
| 2006/10/24 | 43,000 | 43,050 | 41,500 | 41,600 | 48 |
| 2006/10/23 | 42,450 | 43,500 | 41,650 | 43,000 | 166 |
| 2006/10/20 | 42,800 | 42,850 | 41,400 | 42,500 | 92 |
| 2006/10/19 | 42,450 | 44,100 | 42,000 | 42,000 | 215 |
| 2006/10/18 | 41,000 | 42,000 | 40,800 | 42,000 | 176 |
| 2006/10/17 | 41,800 | 41,850 | 40,750 | 41,000 | 55 |
| 2006/10/16 | 40,950 | 41,500 | 40,500 | 41,500 | 186 |
| 2006/10/13 | 38,950 | 40,500 | 38,950 | 40,200 | 183 |
| 2006/10/12 | 40,000 | 40,400 | 38,950 | 38,950 | 117 |
| 2006/10/11 | 42,100 | 42,500 | 39,950 | 41,200 | 226 |
| 2006/10/10 | 44,900 | 44,950 | 42,000 | 42,500 | 169 |
| 2006/10/06 | 47,450 | 47,500 | 42,000 | 45,000 | 351 |
| 2006/10/05 | 48,950 | 49,000 | 44,650 | 46,900 | 90 |
| 2006/10/04 | 49,950 | 51,900 | 44,500 | 46,500 | 572 |
| 2006/10/03 | 50,200 | 50,300 | 45,600 | 48,000 | 287 |
| 2006/10/02 | 49,000 | 53,000 | 49,000 | 50,500 | 380 |
| 2006/09/29 | 48,450 | 49,050 | 48,000 | 48,000 | 251 |
| 2006/09/28 | 45,000 | 47,000 | 45,000 | 47,000 | 92 |
| 2006/09/27 | 44,000 | 45,000 | 44,000 | 45,000 | 259 |
| 2006/09/26 | 45,950 | 46,000 | 42,000 | 44,000 | 275 |
| 2006/09/25 | 50,900 | 51,100 | 46,000 | 46,000 | 258 |
| 2006/09/22 | 49,000 | 51,800 | 46,950 | 49,600 | 434 |
| 2006/09/21 | 49,000 | 49,050 | 42,000 | 48,400 | 2,672 |
| 2006/09/20 | 53,900 | 54,000 | 49,300 | 51,900 | 302 |
| 2006/09/19 | 55,400 | 55,500 | 48,550 | 50,000 | 578 |
| 2006/09/15 | 64,600 | 64,700 | 55,000 | 55,500 | 392 |
| 2006/09/14 | 69,300 | 69,300 | 65,200 | 66,000 | 134 |
| 2006/09/13 | 70,000 | 70,000 | 69,200 | 70,000 | 8 |
| 2006/09/12 | 70,900 | 71,000 | 69,500 | 69,800 | 61 |
| 2006/09/11 | 70,900 | 71,000 | 70,900 | 71,000 | 21 |
| 2006/09/08 | 69,900 | 70,000 | 69,500 | 70,000 | 15 |
| 2006/09/07 | 70,400 | 71,000 | 68,900 | 70,000 | 109 |
| 2006/09/06 | 71,000 | 71,500 | 71,000 | 71,000 | 36 |
| 2006/09/05 | 71,000 | 72,000 | 70,900 | 71,300 | 53 |
| 2006/09/04 | 70,900 | 71,500 | 70,800 | 71,000 | 54 |
| 2006/09/01 | 70,100 | 71,000 | 70,000 | 71,000 | 39 |
| 2006/08/31 | 71,500 | 71,500 | 70,300 | 70,500 | 40 |
| 2006/08/30 | 72,000 | 72,100 | 71,000 | 71,800 | 79 |
| 2006/08/29 | 74,000 | 75,000 | 71,500 | 72,000 | 86 |
| 2006/08/28 | 77,000 | 77,000 | 71,000 | 72,200 | 67 |
| 2006/08/25 | 78,500 | 79,000 | 77,000 | 77,000 | 50 |
| 2006/08/24 | 77,900 | 78,000 | 75,000 | 77,500 | 106 |
| 2006/08/23 | 77,900 | 78,000 | 75,000 | 76,600 | 182 |
| 2006/08/22 | 74,900 | 80,000 | 74,600 | 76,000 | 482 |
| 2006/08/21 | 72,600 | 73,400 | 72,000 | 73,200 | 78 |
| 2006/08/18 | 71,000 | 74,000 | 71,000 | 71,000 | 71 |
| 2006/08/17 | 71,000 | 71,900 | 71,000 | 71,500 | 57 |
| 2006/08/16 | 72,100 | 72,500 | 69,900 | 72,500 | 83 |
| 2006/08/15 | 70,000 | 72,000 | 70,000 | 72,000 | 5 |
| 2006/08/14 | 71,100 | 71,100 | 71,000 | 71,000 | 4 |
| 2006/08/10 | 70,000 | 72,000 | 70,000 | 72,000 | 15 |
| 2006/08/09 | 72,100 | 72,100 | 70,000 | 72,000 | 11 |
| 2006/08/08 | 71,900 | 72,200 | 71,800 | 72,000 | 23 |
| 2006/08/07 | 73,000 | 73,000 | 71,900 | 71,900 | 22 |
| 2006/08/04 | 73,900 | 75,100 | 73,000 | 73,000 | 23 |
| 2006/08/03 | 71,100 | 73,000 | 71,000 | 73,000 | 76 |
| 2006/08/02 | 69,900 | 71,600 | 69,900 | 71,000 | 46 |
| 2006/08/01 | 71,000 | 72,000 | 70,100 | 70,100 | 32 |
| 2006/07/31 | 71,000 | 71,900 | 69,500 | 70,000 | 64 |
| 2006/07/28 | 68,100 | 71,000 | 68,000 | 71,000 | 22 |
| 2006/07/27 | 68,000 | 70,500 | 68,000 | 70,500 | 16 |
| 2006/07/26 | 72,000 | 73,100 | 67,600 | 71,000 | 27 |
| 2006/07/25 | 71,000 | 72,900 | 69,100 | 72,900 | 42 |
| 2006/07/24 | 70,000 | 71,000 | 69,000 | 70,000 | 54 |
| 2006/07/21 | 73,000 | 74,000 | 69,000 | 72,300 | 45 |
| 2006/07/20 | 66,000 | 73,000 | 66,000 | 73,000 | 87 |
| 2006/07/19 | 66,100 | 69,100 | 65,100 | 69,000 | 104 |
| 2006/07/18 | 72,000 | 72,000 | 68,400 | 69,000 | 237 |
| 2006/07/14 | 70,900 | 72,000 | 70,000 | 72,000 | 27 |
| 2006/07/13 | 71,100 | 74,000 | 71,000 | 72,000 | 31 |
| 2006/07/12 | 75,500 | 75,500 | 72,900 | 74,000 | 38 |
| 2006/07/11 | 78,000 | 78,000 | 71,000 | 75,300 | 146 |
| 2006/07/10 | 81,100 | 81,100 | 77,900 | 78,000 | 33 |
| 2006/07/07 | 80,100 | 81,000 | 78,800 | 81,000 | 77 |
| 2006/07/06 | 80,800 | 81,000 | 80,000 | 81,000 | 36 |
| 2006/07/05 | 84,900 | 85,000 | 81,000 | 81,900 | 107 |
| 2006/07/04 | 82,000 | 85,000 | 77,800 | 83,100 | 352 |
| 2006/07/03 | 80,600 | 82,100 | 80,600 | 82,100 | 7 |
| 2006/06/30 | 80,200 | 82,100 | 80,000 | 82,000 | 119 |
| 2006/06/29 | 79,000 | 82,900 | 78,100 | 79,800 | 98 |
| 2006/06/28 | 77,200 | 84,000 | 76,000 | 80,000 | 299 |
| 2006/06/27 | 81,600 | 81,600 | 78,200 | 78,200 | 66 |
| 2006/06/26 | 81,300 | 81,500 | 79,500 | 81,500 | 66 |
| 2006/06/23 | 77,200 | 80,000 | 77,200 | 80,000 | 47 |
| 2006/06/22 | 81,500 | 81,500 | 77,100 | 78,000 | 72 |
| 2006/06/21 | 78,800 | 78,900 | 77,100 | 78,000 | 34 |
| 2006/06/20 | 81,500 | 81,500 | 77,100 | 78,900 | 144 |
| 2006/06/19 | 80,600 | 83,000 | 80,500 | 81,000 | 76 |
| 2006/06/16 | 78,400 | 81,700 | 78,000 | 80,000 | 282 |
| 2006/06/15 | 76,500 | 90,000 | 73,000 | 77,200 | 418 |
| 2006/06/14 | 71,500 | 76,500 | 70,000 | 72,500 | 79 |
| 2006/06/13 | 71,500 | 73,000 | 68,500 | 71,000 | 34 |
| 2006/06/12 | 68,400 | 72,000 | 68,400 | 71,500 | 33 |
| 2006/06/09 | 68,900 | 72,000 | 68,900 | 72,000 | 122 |
| 2006/06/08 | 72,100 | 72,100 | 70,400 | 70,400 | 48 |
| 2006/06/07 | 71,500 | 72,100 | 70,400 | 72,000 | 73 |
| 2006/06/06 | 72,900 | 74,800 | 67,000 | 71,000 | 133 |
| 2006/06/05 | 69,800 | 77,800 | 66,700 | 77,000 | 188 |
| 2006/06/02 | 69,900 | 70,000 | 64,000 | 70,000 | 253 |
| 2006/06/01 | 75,400 | 76,200 | 70,000 | 70,000 | 120 |
| 2006/05/31 | 78,700 | 78,800 | 74,900 | 75,000 | 307 |
| 2006/05/30 | 80,600 | 80,700 | 78,700 | 79,800 | 101 |
| 2006/05/29 | 81,100 | 81,700 | 80,900 | 81,200 | 93 |
| 2006/05/26 | 79,400 | 82,200 | 79,400 | 81,000 | 84 |
| 2006/05/25 | 81,400 | 81,500 | 79,000 | 79,100 | 312 |
| 2006/05/24 | 81,500 | 82,500 | 81,000 | 81,300 | 151 |
| 2006/05/23 | 84,800 | 84,900 | 81,500 | 81,500 | 224 |
| 2006/05/22 | 88,400 | 88,500 | 84,800 | 84,800 | 273 |
| 2006/05/19 | 88,900 | 89,000 | 85,200 | 88,200 | 90 |
| 2006/05/18 | 85,000 | 89,100 | 84,700 | 89,000 | 151 |
| 2006/05/17 | 89,100 | 90,200 | 85,000 | 85,100 | 171 |
| 2006/05/16 | 91,000 | 92,000 | 88,900 | 89,500 | 651 |
| 2006/05/15 | 98,300 | 98,400 | 91,200 | 92,000 | 593 |
| 2006/05/12 | 97,000 | 127,000 | 96,500 | 98,500 | 4,444 |
| 2006/05/11 | 91,000 | 97,100 | 90,800 | 96,000 | 297 |
| 2006/05/10 | 91,000 | 91,500 | 90,900 | 91,000 | 25 |
| 2006/05/09 | 91,200 | 91,500 | 90,900 | 91,000 | 90 |
| 2006/05/08 | 92,400 | 92,500 | 91,200 | 91,900 | 81 |
| 2006/05/02 | 92,400 | 93,400 | 91,800 | 92,500 | 89 |
| 2006/05/01 | 92,100 | 93,000 | 91,500 | 92,000 | 95 |
| 2006/04/28 | 93,000 | 93,100 | 91,700 | 92,000 | 56 |
| 2006/04/27 | 91,500 | 93,500 | 91,500 | 93,500 | 125 |
| 2006/04/26 | 92,800 | 92,800 | 91,500 | 91,500 | 107 |
| 2006/04/25 | 90,700 | 93,100 | 90,500 | 92,000 | 115 |
| 2006/04/24 | 92,500 | 92,500 | 90,500 | 91,500 | 157 |
| 2006/04/21 | 96,200 | 96,300 | 92,900 | 93,500 | 270 |
| 2006/04/20 | 97,800 | 98,500 | 95,400 | 96,400 | 118 |
| 2006/04/19 | 97,100 | 102,000 | 94,900 | 98,400 | 286 |
| 2006/04/18 | 93,400 | 98,100 | 93,400 | 97,000 | 98 |
| 2006/04/17 | 99,000 | 100,000 | 92,000 | 94,000 | 277 |
| 2006/04/14 | 95,000 | 102,000 | 93,000 | 100,000 | 186 |
| 2006/04/13 | 104,000 | 105,000 | 97,600 | 100,000 | 572 |
| 2006/04/12 | 105,000 | 106,000 | 101,000 | 104,000 | 619 |
| 2006/04/11 | 109,000 | 112,000 | 105,000 | 106,000 | 704 |
| 2006/04/10 | 110,000 | 111,000 | 103,000 | 109,000 | 994 |
| 2006/04/07 | 117,000 | 123,000 | 108,000 | 110,000 | 4,067 |
| 2006/04/06 | 92,200 | 133,000 | 92,200 | 128,000 | 9,929 |
| 2006/04/05 | 90,500 | 92,500 | 90,100 | 90,700 | 315 |
| 2006/04/04 | 89,100 | 90,000 | 88,100 | 89,500 | 107 |
| 2006/04/03 | 86,900 | 90,100 | 86,100 | 90,000 | 112 |
| 2006/03/31 | 88,500 | 88,700 | 86,800 | 88,000 | 70 |
| 2006/03/30 | 88,000 | 89,900 | 87,000 | 88,000 | 93 |
| 2006/03/29 | 86,100 | 88,100 | 86,000 | 88,000 | 71 |
| 2006/03/28 | 85,500 | 86,100 | 85,100 | 86,100 | 85 |
| 2006/03/27 | 86,000 | 87,000 | 85,500 | 85,900 | 86 |
| 2006/03/24 | 84,900 | 87,000 | 84,200 | 86,100 | 208 |
| 2006/03/23 | 81,400 | 84,700 | 81,400 | 84,300 | 223 |
| 2006/03/22 | 83,400 | 83,500 | 81,000 | 81,500 | 134 |
| 2006/03/20 | 86,000 | 86,000 | 83,100 | 83,500 | 191 |
| 2006/03/17 | 86,700 | 87,000 | 85,900 | 86,000 | 84 |
| 2006/03/16 | 88,500 | 88,500 | 85,000 | 86,500 | 116 |
| 2006/03/15 | 88,000 | 89,700 | 87,800 | 89,000 | 120 |
| 2006/03/14 | 88,100 | 89,000 | 87,500 | 88,500 | 165 |
| 2006/03/13 | 92,900 | 93,500 | 89,000 | 90,000 | 219 |
| 2006/03/10 | 89,000 | 93,000 | 88,000 | 92,000 | 82 |
| 2006/03/09 | 88,000 | 89,000 | 87,900 | 89,000 | 59 |
| 2006/03/08 | 88,000 | 90,000 | 86,100 | 89,500 | 62 |
| 2006/03/07 | 91,000 | 94,000 | 88,000 | 88,000 | 47 |
| 2006/03/06 | 92,000 | 92,100 | 90,000 | 92,000 | 23 |
| 2006/03/03 | 95,200 | 95,200 | 92,000 | 92,000 | 84 |
| 2006/03/02 | 95,000 | 95,500 | 93,000 | 95,000 | 140 |
| 2006/03/01 | 97,000 | 97,100 | 95,100 | 95,200 | 82 |
| 2006/02/28 | 99,000 | 99,300 | 97,000 | 97,300 | 137 |
| 2006/02/27 | 103,000 | 104,000 | 99,000 | 100,000 | 193 |
| 2006/02/24 | 96,800 | 106,000 | 96,800 | 102,000 | 572 |
| 2006/02/23 | 80,000 | 98,000 | 80,000 | 96,500 | 308 |
| 2006/02/22 | 80,500 | 80,900 | 79,900 | 80,100 | 274 |
| 2006/02/21 | 78,500 | 80,000 | 78,500 | 80,000 | 257 |
| 2006/02/20 | 89,900 | 90,000 | 78,000 | 79,000 | 474 |
| 2006/02/17 | 98,000 | 98,000 | 91,000 | 92,500 | 239 |
| 2006/02/16 | 98,700 | 99,000 | 98,000 | 98,100 | 217 |
| 2006/02/15 | 99,400 | 100,000 | 99,000 | 99,000 | 269 |
| 2006/02/14 | 99,900 | 100,000 | 98,700 | 99,400 | 365 |
| 2006/02/13 | 113,000 | 114,000 | 98,600 | 100,000 | 605 |
| 2006/02/10 | 117,000 | 118,000 | 112,000 | 114,000 | 288 |
| 2006/02/09 | 118,000 | 119,000 | 116,000 | 117,000 | 187 |
| 2006/02/08 | 119,000 | 120,000 | 117,000 | 118,000 | 193 |
| 2006/02/07 | 119,000 | 120,000 | 118,000 | 119,000 | 270 |
| 2006/02/06 | 112,000 | 121,000 | 112,000 | 120,000 | 556 |
| 2006/02/03 | 112,000 | 113,000 | 109,000 | 112,000 | 625 |
| 2006/02/02 | 112,000 | 116,000 | 112,000 | 112,000 | 447 |
| 2006/02/01 | 119,000 | 119,000 | 110,000 | 112,000 | 871 |
| 2006/01/31 | 122,000 | 123,000 | 117,000 | 119,000 | 667 |
| 2006/01/30 | 124,000 | 126,000 | 122,000 | 122,000 | 938 |
| 2006/01/27 | 122,000 | 126,000 | 122,000 | 124,000 | 1,159 |
| 2006/01/26 | 110,000 | 125,000 | 106,000 | 122,000 | 4,414 |
| 2006/01/25 | 151,000 | 152,000 | 142,000 | 150,000 | 1,443 |
| 2006/01/24 | 146,000 | 157,000 | 146,000 | 153,000 | 472 |
| 2006/01/23 | 153,000 | 159,000 | 145,000 | 148,000 | 811 |
| 2006/01/20 | 169,000 | 179,000 | 159,000 | 163,000 | 711 |
| 2006/01/19 | 144,000 | 171,000 | 142,000 | 168,000 | 1,325 |
| 2006/01/18 | 167,000 | 168,000 | 137,000 | 145,000 | 1,862 |
| 2006/01/17 | 185,000 | 191,000 | 165,000 | 169,000 | 1,817 |
| 2006/01/16 | 181,000 | 195,000 | 181,000 | 190,000 | 2,657 |
| 2006/01/13 | 181,000 | 185,000 | 178,000 | 179,000 | 982 |
| 2006/01/12 | 185,000 | 188,000 | 174,000 | 181,000 | 1,918 |
| 2006/01/11 | 169,000 | 188,000 | 169,000 | 183,000 | 3,870 |
| 2006/01/10 | 165,000 | 171,000 | 165,000 | 170,000 | 712 |
| 2006/01/06 | 169,000 | 171,000 | 163,000 | 165,000 | 1,021 |
| 2006/01/05 | 157,000 | 169,000 | 157,000 | 169,000 | 1,565 |
| 2006/01/04 | 153,000 | 156,000 | 153,000 | 156,000 | 251 |