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 |
|---|---|---|---|---|---|
| 2007/12/28 | 20,600 | 20,600 | 20,600 | 20,600 | 13 |
| 2007/12/27 | 20,990 | 21,800 | 20,600 | 20,600 | 26 |
| 2007/12/26 | 21,000 | 21,000 | 21,000 | 21,000 | 21 |
| 2007/12/25 | 22,050 | 23,690 | 20,050 | 20,500 | 192 |
| 2007/12/21 | 22,050 | 22,050 | 20,950 | 21,000 | 108 |
| 2007/12/20 | 22,200 | 22,200 | 22,050 | 22,150 | 91 |
| 2007/12/19 | 22,100 | 22,100 | 22,050 | 22,060 | 77 |
| 2007/12/18 | 22,100 | 22,200 | 22,050 | 22,200 | 112 |
| 2007/12/17 | 22,050 | 23,400 | 22,000 | 22,200 | 306 |
| 2007/12/14 | 22,490 | 22,500 | 22,040 | 22,050 | 187 |
| 2007/12/13 | 23,400 | 23,610 | 22,400 | 22,400 | 72 |
| 2007/12/12 | 23,400 | 23,400 | 23,400 | 23,400 | 28 |
| 2007/12/11 | 23,640 | 23,650 | 23,390 | 23,410 | 27 |
| 2007/12/10 | 23,800 | 23,900 | 23,400 | 23,900 | 66 |
| 2007/12/07 | 23,990 | 24,000 | 23,610 | 23,700 | 83 |
| 2007/12/06 | 24,610 | 24,610 | 23,960 | 23,970 | 65 |
| 2007/12/05 | 24,380 | 24,390 | 23,510 | 23,960 | 66 |
| 2007/12/04 | 24,800 | 25,490 | 23,310 | 24,350 | 115 |
| 2007/12/03 | 23,630 | 24,700 | 23,400 | 24,700 | 128 |
| 2007/11/30 | 23,450 | 24,300 | 23,400 | 23,630 | 99 |
| 2007/11/29 | 22,800 | 23,550 | 22,020 | 23,450 | 111 |
| 2007/11/28 | 22,480 | 22,800 | 22,000 | 22,800 | 33 |
| 2007/11/27 | 22,050 | 22,900 | 22,050 | 22,900 | 37 |
| 2007/11/26 | 23,000 | 23,500 | 22,000 | 22,600 | 63 |
| 2007/11/22 | 23,000 | 23,000 | 22,000 | 22,500 | 7 |
| 2007/11/21 | 23,470 | 23,510 | 22,000 | 22,050 | 16 |
| 2007/11/20 | 22,990 | 23,000 | 22,010 | 23,000 | 56 |
| 2007/11/19 | 24,100 | 24,100 | 23,550 | 23,550 | 8 |
| 2007/11/16 | 24,390 | 25,000 | 23,500 | 23,550 | 66 |
| 2007/11/15 | 24,000 | 24,500 | 23,800 | 24,400 | 85 |
| 2007/11/14 | 24,000 | 24,800 | 22,990 | 24,000 | 75 |
| 2007/11/13 | 22,000 | 23,500 | 22,000 | 23,000 | 52 |
| 2007/11/12 | 22,500 | 22,500 | 21,600 | 22,000 | 38 |
| 2007/11/09 | 23,500 | 23,500 | 22,200 | 22,500 | 182 |
| 2007/11/08 | 24,100 | 24,140 | 23,500 | 23,500 | 50 |
| 2007/11/07 | 24,280 | 24,310 | 24,100 | 24,150 | 181 |
| 2007/11/06 | 24,500 | 24,510 | 24,280 | 24,280 | 141 |
| 2007/11/05 | 25,300 | 25,310 | 24,500 | 25,000 | 86 |
| 2007/11/02 | 25,010 | 25,200 | 24,590 | 25,000 | 118 |
| 2007/11/01 | 24,810 | 25,410 | 24,790 | 25,300 | 128 |
| 2007/10/31 | 24,980 | 25,000 | 24,600 | 24,800 | 90 |
| 2007/10/30 | 24,510 | 25,000 | 24,200 | 24,800 | 203 |
| 2007/10/29 | 24,500 | 26,020 | 24,500 | 25,000 | 209 |
| 2007/10/26 | 24,300 | 24,750 | 24,090 | 24,500 | 56 |
| 2007/10/25 | 24,200 | 24,750 | 24,200 | 24,200 | 52 |
| 2007/10/24 | 24,200 | 24,820 | 24,200 | 24,200 | 118 |
| 2007/10/23 | 23,900 | 26,000 | 23,900 | 24,200 | 299 |
| 2007/10/22 | 25,000 | 25,010 | 23,500 | 23,800 | 196 |
| 2007/10/19 | 25,400 | 26,000 | 25,000 | 25,000 | 77 |
| 2007/10/18 | 25,300 | 26,400 | 25,100 | 26,100 | 173 |
| 2007/10/17 | 26,520 | 26,740 | 25,110 | 26,200 | 150 |
| 2007/10/16 | 27,000 | 27,000 | 25,600 | 26,800 | 176 |
| 2007/10/15 | 29,250 | 31,000 | 26,990 | 27,200 | 721 |
| 2007/10/12 | 27,000 | 29,800 | 27,000 | 28,600 | 685 |
| 2007/10/11 | 24,990 | 28,900 | 24,990 | 26,830 | 650 |
| 2007/10/10 | 24,940 | 30,000 | 24,000 | 25,000 | 1,462 |
| 2007/10/09 | 22,500 | 24,990 | 22,080 | 24,950 | 569 |
| 2007/10/05 | 22,000 | 23,000 | 22,000 | 22,100 | 121 |
| 2007/10/04 | 21,980 | 23,000 | 21,500 | 22,100 | 305 |
| 2007/10/03 | 22,190 | 22,200 | 21,140 | 22,000 | 224 |
| 2007/10/02 | 22,000 | 24,500 | 22,000 | 22,500 | 482 |
| 2007/10/01 | 21,980 | 23,000 | 21,300 | 22,000 | 113 |
| 2007/09/28 | 22,400 | 22,400 | 21,200 | 22,000 | 276 |
| 2007/09/27 | 22,390 | 23,000 | 21,310 | 22,700 | 269 |
| 2007/09/26 | 22,400 | 22,400 | 20,350 | 22,400 | 369 |
| 2007/09/25 | 20,720 | 26,200 | 20,000 | 22,310 | 1,166 |
| 2007/09/21 | 22,990 | 23,990 | 20,900 | 21,600 | 959 |
| 2007/09/20 | 32,000 | 32,050 | 22,400 | 22,800 | 3,156 |
| 2007/09/19 | 18,700 | 32,000 | 18,030 | 31,950 | 5,088 |
| 2007/09/18 | 21,000 | 21,000 | 17,000 | 18,700 | 184 |
| 2007/09/14 | 20,980 | 21,100 | 20,330 | 20,330 | 82 |
| 2007/09/13 | 21,520 | 21,990 | 20,420 | 21,000 | 24 |
| 2007/09/12 | 23,000 | 24,490 | 21,280 | 21,520 | 140 |
| 2007/09/11 | 22,880 | 22,880 | 22,490 | 22,510 | 32 |
| 2007/09/10 | 23,000 | 23,010 | 22,500 | 23,000 | 103 |
| 2007/09/07 | 23,090 | 23,500 | 23,000 | 23,500 | 9 |
| 2007/09/06 | 23,900 | 23,910 | 23,030 | 23,250 | 32 |
| 2007/09/05 | 24,000 | 24,000 | 23,650 | 23,660 | 19 |
| 2007/09/04 | 23,500 | 23,660 | 23,100 | 23,660 | 28 |
| 2007/09/03 | 24,000 | 24,000 | 23,110 | 23,650 | 55 |
| 2007/08/31 | 23,690 | 24,000 | 23,580 | 24,000 | 33 |
| 2007/08/30 | 23,990 | 24,010 | 23,600 | 23,800 | 26 |
| 2007/08/29 | 24,000 | 24,200 | 23,100 | 23,440 | 47 |
| 2007/08/28 | 23,790 | 23,800 | 23,500 | 23,500 | 22 |
| 2007/08/27 | 23,490 | 25,410 | 23,400 | 23,750 | 79 |
| 2007/08/24 | 24,490 | 24,500 | 23,000 | 23,500 | 50 |
| 2007/08/23 | 23,850 | 25,900 | 23,850 | 25,000 | 48 |
| 2007/08/22 | 23,190 | 24,000 | 22,990 | 24,000 | 76 |
| 2007/08/21 | 24,000 | 24,100 | 23,200 | 23,200 | 191 |
| 2007/08/20 | 25,400 | 25,410 | 24,000 | 24,100 | 96 |
| 2007/08/17 | 26,000 | 26,300 | 25,490 | 25,700 | 148 |
| 2007/08/16 | 26,490 | 26,500 | 26,000 | 26,010 | 113 |
| 2007/08/15 | 26,110 | 26,690 | 26,110 | 26,500 | 26 |
| 2007/08/14 | 26,240 | 26,500 | 26,100 | 26,250 | 14 |
| 2007/08/13 | 26,640 | 27,750 | 26,080 | 27,000 | 168 |
| 2007/08/10 | 27,850 | 27,850 | 26,500 | 27,500 | 92 |
| 2007/08/09 | 27,990 | 28,390 | 26,700 | 27,900 | 115 |
| 2007/08/08 | 28,010 | 31,650 | 26,500 | 27,600 | 798 |
| 2007/08/07 | 28,010 | 28,500 | 27,000 | 27,500 | 113 |
| 2007/08/06 | 28,510 | 28,520 | 26,000 | 28,000 | 182 |
| 2007/08/03 | 26,890 | 30,600 | 26,250 | 29,000 | 797 |
| 2007/08/02 | 26,320 | 26,320 | 26,000 | 26,000 | 63 |
| 2007/08/01 | 26,190 | 27,350 | 26,190 | 26,300 | 106 |
| 2007/07/31 | 26,100 | 26,310 | 26,100 | 26,190 | 78 |
| 2007/07/30 | 26,200 | 26,210 | 26,000 | 26,100 | 55 |
| 2007/07/27 | 26,500 | 27,000 | 26,110 | 26,500 | 112 |
| 2007/07/26 | 27,100 | 27,500 | 26,450 | 27,000 | 253 |
| 2007/07/25 | 28,900 | 28,910 | 26,600 | 27,500 | 171 |
| 2007/07/24 | 26,610 | 30,450 | 26,600 | 28,900 | 395 |
| 2007/07/23 | 26,600 | 27,000 | 26,580 | 26,700 | 132 |
| 2007/07/20 | 26,590 | 27,500 | 26,200 | 26,600 | 245 |
| 2007/07/19 | 26,500 | 27,400 | 26,500 | 26,600 | 211 |
| 2007/07/18 | 27,990 | 28,000 | 26,700 | 27,400 | 191 |
| 2007/07/17 | 28,700 | 28,700 | 28,000 | 28,000 | 144 |
| 2007/07/13 | 28,790 | 28,800 | 28,550 | 28,720 | 137 |
| 2007/07/12 | 28,800 | 28,910 | 28,460 | 28,710 | 194 |
| 2007/07/11 | 28,800 | 28,910 | 28,570 | 28,800 | 99 |
| 2007/07/10 | 29,100 | 29,110 | 28,900 | 28,900 | 141 |
| 2007/07/09 | 29,000 | 30,000 | 28,700 | 29,250 | 248 |
| 2007/07/06 | 30,200 | 30,200 | 28,800 | 29,100 | 144 |
| 2007/07/05 | 30,150 | 30,250 | 29,830 | 30,200 | 66 |
| 2007/07/04 | 30,200 | 30,200 | 29,900 | 30,000 | 307 |
| 2007/07/03 | 30,650 | 31,800 | 30,200 | 30,200 | 110 |
| 2007/07/02 | 30,250 | 30,400 | 30,050 | 30,400 | 83 |
| 2007/06/29 | 30,050 | 31,000 | 30,050 | 30,600 | 212 |
| 2007/06/28 | 31,050 | 31,050 | 30,250 | 30,600 | 69 |
| 2007/06/27 | 31,450 | 31,500 | 30,700 | 31,050 | 41 |
| 2007/06/26 | 31,500 | 31,600 | 30,500 | 31,550 | 265 |
| 2007/06/25 | 32,900 | 32,950 | 31,500 | 31,600 | 171 |
| 2007/06/22 | 31,550 | 32,950 | 31,500 | 32,300 | 325 |
| 2007/06/21 | 32,100 | 32,200 | 31,500 | 31,600 | 124 |
| 2007/06/20 | 33,000 | 33,800 | 31,950 | 32,700 | 313 |
| 2007/06/19 | 31,950 | 33,500 | 31,500 | 33,000 | 720 |
| 2007/06/18 | 31,100 | 32,100 | 31,050 | 32,000 | 272 |
| 2007/06/15 | 31,500 | 31,900 | 30,950 | 31,050 | 156 |
| 2007/06/14 | 31,350 | 31,550 | 31,000 | 31,300 | 52 |
| 2007/06/13 | 31,650 | 31,700 | 31,150 | 31,200 | 76 |
| 2007/06/12 | 32,000 | 32,000 | 31,400 | 31,750 | 146 |
| 2007/06/11 | 32,200 | 32,300 | 31,600 | 31,800 | 183 |
| 2007/06/08 | 31,850 | 32,500 | 31,550 | 32,000 | 306 |
| 2007/06/07 | 31,550 | 31,800 | 31,550 | 31,800 | 159 |
| 2007/06/06 | 32,000 | 32,100 | 31,550 | 31,850 | 162 |
| 2007/06/05 | 32,900 | 32,950 | 32,000 | 32,050 | 184 |
| 2007/06/04 | 32,850 | 32,900 | 32,000 | 32,500 | 169 |
| 2007/06/01 | 33,600 | 33,700 | 31,750 | 32,800 | 412 |
| 2007/05/31 | 32,450 | 33,700 | 32,400 | 33,600 | 605 |
| 2007/05/30 | 32,000 | 33,900 | 31,800 | 32,100 | 444 |
| 2007/05/29 | 31,600 | 32,000 | 31,100 | 32,000 | 211 |
| 2007/05/28 | 31,500 | 32,150 | 31,500 | 31,900 | 90 |
| 2007/05/25 | 32,400 | 32,400 | 31,500 | 31,600 | 113 |
| 2007/05/24 | 32,500 | 33,000 | 32,000 | 32,200 | 72 |
| 2007/05/23 | 32,950 | 34,100 | 31,550 | 32,100 | 473 |
| 2007/05/22 | 31,500 | 31,550 | 31,050 | 31,450 | 290 |
| 2007/05/21 | 32,100 | 32,150 | 31,500 | 31,750 | 363 |
| 2007/05/18 | 32,800 | 32,900 | 32,100 | 32,100 | 190 |
| 2007/05/17 | 32,900 | 33,050 | 32,100 | 32,900 | 497 |
| 2007/05/16 | 33,500 | 34,100 | 32,800 | 33,000 | 348 |
| 2007/05/15 | 33,450 | 38,000 | 33,350 | 33,450 | 1,349 |
| 2007/05/14 | 33,000 | 35,700 | 32,500 | 33,100 | 468 |
| 2007/05/11 | 32,700 | 33,500 | 32,450 | 33,250 | 166 |
| 2007/05/10 | 32,300 | 32,700 | 32,250 | 32,700 | 144 |
| 2007/05/09 | 32,550 | 33,000 | 32,000 | 33,000 | 140 |
| 2007/05/08 | 33,500 | 33,600 | 32,500 | 32,500 | 387 |
| 2007/05/07 | 33,850 | 33,900 | 32,700 | 33,100 | 250 |
| 2007/05/02 | 35,750 | 36,950 | 33,550 | 33,700 | 1,017 |
| 2007/05/01 | 31,550 | 37,550 | 31,500 | 33,600 | 2,204 |
| 2007/04/27 | 32,900 | 33,400 | 31,800 | 31,850 | 257 |
| 2007/04/26 | 32,800 | 32,900 | 31,850 | 32,500 | 196 |
| 2007/04/25 | 32,500 | 32,550 | 31,500 | 31,800 | 221 |
| 2007/04/24 | 32,000 | 32,950 | 31,900 | 32,000 | 173 |
| 2007/04/23 | 33,450 | 33,500 | 32,500 | 32,550 | 602 |
| 2007/04/20 | 33,150 | 35,650 | 32,000 | 33,500 | 500 |
| 2007/04/19 | 32,050 | 36,500 | 31,400 | 33,200 | 1,428 |
| 2007/04/18 | 34,450 | 34,500 | 31,950 | 32,100 | 743 |
| 2007/04/17 | 32,000 | 38,000 | 32,000 | 34,500 | 2,672 |
| 2007/04/16 | 32,650 | 32,700 | 30,500 | 32,000 | 649 |
| 2007/04/13 | 35,400 | 35,450 | 32,000 | 32,700 | 1,427 |
| 2007/04/12 | 43,000 | 45,200 | 35,600 | 35,900 | 6,010 |
| 2007/04/11 | 29,990 | 45,500 | 29,990 | 40,600 | 8,309 |
| 2007/04/10 | 29,000 | 29,200 | 29,000 | 29,000 | 279 |
| 2007/04/09 | 29,300 | 29,300 | 29,190 | 29,300 | 84 |
| 2007/04/06 | 29,490 | 29,700 | 29,190 | 29,300 | 201 |
| 2007/04/05 | 30,650 | 30,700 | 28,700 | 30,000 | 794 |
| 2007/04/04 | 31,000 | 31,500 | 30,700 | 30,900 | 194 |
| 2007/04/03 | 31,950 | 32,400 | 31,000 | 32,000 | 146 |
| 2007/04/02 | 32,100 | 32,150 | 31,450 | 31,600 | 134 |
| 2007/03/30 | 33,050 | 33,100 | 30,050 | 31,250 | 386 |
| 2007/03/29 | 33,200 | 33,550 | 32,000 | 32,500 | 165 |
| 2007/03/28 | 34,150 | 35,200 | 33,200 | 33,750 | 193 |
| 2007/03/27 | 34,400 | 34,500 | 33,150 | 34,200 | 79 |
| 2007/03/26 | 35,400 | 35,450 | 34,100 | 34,400 | 196 |
| 2007/03/23 | 35,300 | 36,800 | 34,150 | 34,500 | 607 |
| 2007/03/22 | 33,000 | 36,950 | 33,000 | 35,000 | 1,346 |
| 2007/03/20 | 34,800 | 34,950 | 32,300 | 33,000 | 413 |
| 2007/03/19 | 35,300 | 36,500 | 34,500 | 34,800 | 352 |
| 2007/03/16 | 36,950 | 38,900 | 35,050 | 35,300 | 791 |
| 2007/03/15 | 34,600 | 39,400 | 34,600 | 35,500 | 1,098 |
| 2007/03/14 | 36,000 | 36,050 | 34,150 | 34,500 | 620 |
| 2007/03/13 | 40,000 | 40,850 | 36,000 | 36,500 | 1,370 |
| 2007/03/12 | 34,950 | 41,450 | 33,500 | 38,800 | 2,653 |
| 2007/03/09 | 37,000 | 39,000 | 34,000 | 35,000 | 2,405 |
| 2007/03/08 | 43,000 | 49,100 | 36,950 | 37,150 | 6,611 |
| 2007/03/07 | 33,000 | 42,900 | 33,000 | 42,450 | 6,207 |
| 2007/03/06 | 26,000 | 33,900 | 25,710 | 32,950 | 1,734 |
| 2007/03/05 | 27,690 | 27,700 | 26,500 | 26,550 | 308 |
| 2007/03/02 | 28,500 | 28,600 | 27,700 | 27,700 | 222 |
| 2007/03/01 | 29,590 | 29,600 | 28,010 | 28,800 | 239 |
| 2007/02/28 | 29,300 | 29,750 | 28,000 | 29,600 | 511 |
| 2007/02/27 | 30,500 | 30,950 | 29,850 | 30,500 | 334 |
| 2007/02/26 | 30,950 | 31,600 | 30,450 | 30,500 | 347 |
| 2007/02/23 | 29,500 | 32,000 | 29,250 | 30,500 | 582 |
| 2007/02/22 | 30,800 | 31,250 | 29,410 | 30,000 | 722 |
| 2007/02/21 | 32,700 | 32,750 | 29,900 | 31,000 | 1,227 |
| 2007/02/20 | 33,000 | 36,000 | 32,550 | 32,750 | 4,991 |
| 2007/02/19 | 27,600 | 33,000 | 26,510 | 32,400 | 3,285 |
| 2007/02/16 | 28,350 | 28,900 | 27,990 | 28,000 | 299 |
| 2007/02/15 | 28,760 | 30,000 | 28,100 | 28,360 | 690 |
| 2007/02/14 | 30,000 | 30,050 | 27,050 | 28,600 | 2,565 |
| 2007/02/13 | 35,950 | 36,000 | 33,600 | 34,000 | 892 |
| 2007/02/09 | 36,950 | 38,850 | 35,600 | 36,000 | 957 |
| 2007/02/08 | 37,800 | 41,500 | 36,000 | 37,000 | 3,930 |
| 2007/02/07 | 39,300 | 39,350 | 36,900 | 37,000 | 534 |
| 2007/02/06 | 41,450 | 41,500 | 38,200 | 39,300 | 555 |
| 2007/02/05 | 42,150 | 42,850 | 39,550 | 40,500 | 850 |
| 2007/02/02 | 43,000 | 45,100 | 41,750 | 42,000 | 1,895 |
| 2007/02/01 | 39,950 | 43,900 | 38,500 | 41,500 | 1,470 |
| 2007/01/31 | 43,000 | 45,000 | 39,300 | 40,800 | 2,003 |
| 2007/01/30 | 44,500 | 49,200 | 42,500 | 42,650 | 2,351 |
| 2007/01/29 | 48,700 | 48,750 | 42,700 | 44,400 | 2,045 |
| 2007/01/26 | 52,000 | 52,100 | 48,000 | 48,750 | 1,913 |
| 2007/01/25 | 57,000 | 59,800 | 51,100 | 55,500 | 6,524 |
| 2007/01/24 | 46,500 | 60,200 | 46,500 | 56,000 | 11,823 |
| 2007/01/23 | 31,450 | 53,200 | 31,400 | 46,500 | 12,435 |
| 2007/01/22 | 26,000 | 34,000 | 26,000 | 31,000 | 3,762 |
| 2007/01/19 | 26,000 | 26,500 | 25,700 | 26,000 | 117 |
| 2007/01/18 | 25,210 | 26,000 | 25,180 | 26,000 | 130 |
| 2007/01/17 | 25,000 | 25,000 | 24,490 | 25,000 | 50 |
| 2007/01/16 | 24,220 | 25,000 | 24,220 | 24,240 | 20 |
| 2007/01/15 | 25,000 | 25,010 | 24,020 | 24,380 | 254 |
| 2007/01/12 | 24,990 | 25,500 | 24,300 | 25,100 | 127 |
| 2007/01/11 | 25,800 | 25,800 | 24,100 | 24,990 | 94 |
| 2007/01/10 | 26,600 | 26,990 | 25,990 | 26,000 | 158 |
| 2007/01/09 | 26,500 | 27,590 | 26,500 | 26,500 | 536 |
| 2007/01/05 | 26,290 | 26,690 | 25,500 | 26,480 | 229 |
| 2007/01/04 | 25,000 | 26,020 | 24,010 | 25,500 | 90 |