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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,920 | 4,220 | 3,920 | 4,100 | 21 |
| 2008/12/29 | 3,900 | 4,000 | 3,900 | 3,950 | 13 |
| 2008/12/26 | 4,000 | 4,060 | 4,000 | 4,050 | 39 |
| 2008/12/25 | 4,100 | 4,100 | 3,700 | 4,000 | 60 |
| 2008/12/24 | 4,500 | 4,500 | 4,100 | 4,250 | 29 |
| 2008/12/22 | 4,480 | 4,520 | 4,480 | 4,500 | 15 |
| 2008/12/19 | 4,600 | 4,690 | 4,500 | 4,690 | 106 |
| 2008/12/18 | 4,990 | 5,000 | 4,640 | 4,980 | 26 |
| 2008/12/17 | 4,840 | 4,900 | 4,800 | 4,900 | 17 |
| 2008/12/16 | 4,800 | 4,840 | 4,800 | 4,840 | 20 |
| 2008/12/15 | 5,000 | 5,400 | 5,000 | 5,000 | 13 |
| 2008/12/12 | 4,920 | 4,920 | 4,920 | 4,920 | 5 |
| 2008/12/11 | 4,870 | 5,420 | 4,870 | 5,420 | 21 |
| 2008/12/10 | 4,900 | 5,100 | 4,810 | 5,100 | 5 |
| 2008/12/09 | 4,960 | 5,290 | 4,940 | 4,940 | 43 |
| 2008/12/08 | 5,000 | 5,300 | 5,000 | 5,300 | 24 |
| 2008/12/05 | 5,440 | 5,480 | 5,000 | 5,000 | 42 |
| 2008/12/04 | 4,910 | 5,240 | 4,760 | 5,240 | 11 |
| 2008/12/03 | 5,150 | 5,300 | 4,700 | 5,300 | 37 |
| 2008/12/02 | 4,500 | 5,150 | 4,400 | 5,150 | 36 |
| 2008/12/01 | 4,810 | 4,810 | 4,650 | 4,650 | 9 |
| 2008/11/28 | 5,340 | 5,370 | 5,100 | 5,300 | 14 |
| 2008/11/27 | 5,100 | 5,380 | 4,750 | 5,380 | 55 |
| 2008/11/26 | 4,400 | 4,950 | 4,400 | 4,950 | 117 |
| 2008/11/25 | 4,250 | 4,450 | 4,250 | 4,450 | 9 |
| 2008/11/21 | 4,200 | 4,500 | 4,200 | 4,500 | 15 |
| 2008/11/20 | 4,200 | 4,200 | 4,200 | 4,200 | 2 |
| 2008/11/19 | 4,200 | 4,200 | 4,010 | 4,200 | 10 |
| 2008/11/18 | 4,250 | 4,300 | 4,200 | 4,200 | 83 |
| 2008/11/17 | 4,380 | 4,530 | 4,300 | 4,300 | 13 |
| 2008/11/14 | 4,660 | 4,660 | 4,350 | 4,380 | 14 |
| 2008/11/13 | 5,000 | 5,000 | 4,800 | 5,000 | 44 |
| 2008/11/12 | 4,980 | 5,300 | 4,980 | 5,000 | 19 |
| 2008/11/11 | 4,460 | 4,980 | 4,400 | 4,980 | 70 |
| 2008/11/10 | 4,210 | 4,550 | 4,210 | 4,400 | 60 |
| 2008/11/07 | 4,550 | 4,560 | 4,400 | 4,560 | 47 |
| 2008/11/06 | 4,560 | 4,560 | 4,310 | 4,400 | 79 |
| 2008/11/05 | 5,800 | 5,850 | 4,350 | 4,510 | 228 |
| 2008/11/04 | 5,000 | 5,000 | 5,000 | 5,000 | 4 |
| 2008/10/31 | 4,700 | 5,000 | 4,410 | 5,000 | 61 |
| 2008/10/30 | 4,350 | 4,700 | 4,350 | 4,700 | 131 |
| 2008/10/29 | 5,000 | 5,000 | 4,300 | 4,300 | 46 |
| 2008/10/28 | 4,800 | 4,800 | 4,500 | 4,500 | 17 |
| 2008/10/27 | 4,600 | 4,600 | 4,600 | 4,600 | 6 |
| 2008/10/24 | 4,700 | 4,700 | 4,700 | 4,700 | 10 |
| 2008/10/22 | 4,910 | 4,910 | 4,810 | 4,810 | 16 |
| 2008/10/21 | 5,050 | 5,050 | 5,050 | 5,050 | 1 |
| 2008/10/20 | 4,850 | 4,850 | 4,800 | 4,800 | 2 |
| 2008/10/17 | 4,500 | 4,500 | 4,400 | 4,400 | 9 |
| 2008/10/16 | 4,350 | 4,350 | 4,350 | 4,350 | 7 |
| 2008/10/15 | 4,650 | 4,700 | 4,550 | 4,700 | 65 |
| 2008/10/14 | 3,650 | 4,200 | 3,650 | 4,200 | 31 |
| 2008/10/10 | 3,820 | 3,820 | 3,700 | 3,700 | 41 |
| 2008/10/09 | 4,400 | 4,500 | 4,100 | 4,100 | 24 |
| 2008/10/08 | 4,990 | 4,990 | 4,400 | 4,400 | 76 |
| 2008/10/07 | 4,800 | 4,900 | 4,650 | 4,810 | 156 |
| 2008/10/06 | 5,500 | 5,500 | 4,910 | 4,910 | 73 |
| 2008/10/03 | 5,990 | 6,000 | 5,600 | 5,600 | 17 |
| 2008/10/02 | 5,700 | 5,890 | 5,700 | 5,820 | 23 |
| 2008/10/01 | 5,900 | 6,300 | 5,900 | 6,300 | 56 |
| 2008/09/30 | 6,460 | 6,460 | 5,900 | 5,930 | 38 |
| 2008/09/29 | 6,500 | 6,600 | 6,500 | 6,500 | 53 |
| 2008/09/26 | 6,050 | 6,600 | 6,050 | 6,600 | 34 |
| 2008/09/25 | 6,000 | 6,350 | 5,900 | 6,350 | 55 |
| 2008/09/24 | 5,800 | 6,000 | 5,610 | 5,900 | 174 |
| 2008/09/22 | 7,000 | 7,000 | 6,500 | 6,600 | 31 |
| 2008/09/19 | 7,000 | 7,500 | 6,700 | 7,400 | 12 |
| 2008/09/18 | 6,210 | 7,200 | 6,210 | 7,200 | 26 |
| 2008/09/17 | 7,100 | 7,100 | 6,500 | 6,500 | 31 |
| 2008/09/16 | 6,100 | 6,140 | 6,100 | 6,100 | 14 |
| 2008/09/12 | 7,300 | 7,300 | 7,000 | 7,000 | 40 |
| 2008/09/11 | 7,340 | 7,340 | 7,300 | 7,300 | 8 |
| 2008/09/10 | 7,340 | 7,340 | 6,900 | 7,330 | 9 |
| 2008/09/09 | 7,600 | 7,750 | 7,500 | 7,500 | 19 |
| 2008/09/08 | 7,600 | 7,600 | 7,600 | 7,600 | 77 |
| 2008/09/05 | 6,600 | 6,600 | 6,600 | 6,600 | 40 |
| 2008/09/04 | 8,200 | 8,200 | 7,500 | 7,500 | 89 |
| 2008/09/03 | 8,820 | 8,820 | 8,300 | 8,500 | 34 |
| 2008/09/02 | 9,000 | 9,000 | 8,900 | 8,910 | 24 |
| 2008/08/29 | 9,220 | 9,400 | 8,800 | 9,400 | 57 |
| 2008/08/28 | 9,990 | 9,990 | 9,320 | 9,320 | 8 |
| 2008/08/27 | 9,490 | 9,850 | 9,490 | 9,850 | 11 |
| 2008/08/26 | 9,400 | 9,590 | 9,400 | 9,590 | 6 |
| 2008/08/25 | 9,510 | 9,510 | 9,310 | 9,400 | 23 |
| 2008/08/22 | 9,520 | 9,910 | 9,510 | 9,910 | 21 |
| 2008/08/21 | 10,010 | 10,010 | 9,650 | 9,650 | 14 |
| 2008/08/20 | 9,750 | 9,980 | 9,750 | 9,980 | 20 |
| 2008/08/19 | 9,750 | 9,750 | 9,750 | 9,750 | 1 |
| 2008/08/18 | 9,800 | 9,950 | 9,650 | 9,950 | 5 |
| 2008/08/15 | 10,400 | 10,400 | 9,700 | 10,400 | 24 |
| 2008/08/14 | 10,010 | 11,200 | 10,010 | 11,200 | 3 |
| 2008/08/13 | 9,890 | 10,700 | 9,890 | 10,700 | 28 |
| 2008/08/12 | 10,100 | 10,100 | 9,710 | 9,790 | 14 |
| 2008/08/11 | 12,000 | 12,000 | 11,600 | 11,600 | 16 |
| 2008/08/08 | 13,000 | 13,000 | 11,800 | 11,800 | 24 |
| 2008/08/07 | 13,500 | 13,500 | 13,500 | 13,500 | 5 |
| 2008/08/05 | 13,900 | 14,000 | 13,900 | 14,000 | 11 |
| 2008/08/04 | 14,000 | 14,000 | 12,500 | 12,500 | 75 |
| 2008/07/31 | 13,500 | 13,500 | 12,800 | 12,800 | 14 |
| 2008/07/29 | 14,500 | 14,500 | 14,500 | 14,500 | 1 |
| 2008/07/28 | 13,300 | 14,500 | 13,300 | 14,500 | 27 |
| 2008/07/24 | 13,150 | 13,150 | 13,150 | 13,150 | 6 |
| 2008/07/23 | 13,100 | 13,150 | 13,000 | 13,150 | 4 |
| 2008/07/22 | 12,700 | 13,900 | 12,700 | 13,900 | 2 |
| 2008/07/18 | 13,900 | 13,900 | 13,900 | 13,900 | 26 |
| 2008/07/17 | 12,220 | 13,210 | 12,220 | 13,210 | 14 |
| 2008/07/16 | 13,000 | 13,000 | 12,490 | 12,700 | 36 |
| 2008/07/15 | 13,510 | 13,510 | 13,270 | 13,270 | 20 |
| 2008/07/14 | 14,110 | 14,280 | 13,500 | 13,500 | 27 |
| 2008/07/11 | 14,020 | 14,110 | 14,020 | 14,110 | 6 |
| 2008/07/10 | 14,360 | 14,360 | 14,110 | 14,110 | 11 |
| 2008/07/09 | 14,500 | 15,000 | 14,500 | 14,600 | 31 |
| 2008/07/08 | 14,600 | 14,660 | 14,500 | 14,660 | 22 |
| 2008/07/07 | 15,000 | 15,400 | 14,780 | 15,200 | 38 |
| 2008/07/04 | 15,200 | 15,200 | 14,960 | 15,200 | 18 |
| 2008/07/03 | 15,010 | 15,010 | 14,950 | 15,000 | 17 |
| 2008/07/01 | 15,500 | 15,500 | 15,010 | 15,400 | 8 |
| 2008/06/30 | 15,100 | 15,500 | 15,000 | 15,000 | 12 |
| 2008/06/27 | 15,010 | 15,050 | 14,950 | 14,950 | 48 |
| 2008/06/26 | 15,140 | 15,140 | 15,140 | 15,140 | 2 |
| 2008/06/25 | 15,130 | 15,130 | 15,120 | 15,120 | 7 |
| 2008/06/24 | 15,120 | 15,120 | 15,120 | 15,120 | 8 |
| 2008/06/23 | 15,120 | 15,120 | 15,110 | 15,110 | 9 |
| 2008/06/20 | 15,700 | 15,700 | 15,110 | 15,110 | 14 |
| 2008/06/18 | 15,650 | 15,800 | 15,650 | 15,650 | 9 |
| 2008/06/16 | 15,900 | 16,700 | 15,900 | 16,700 | 24 |
| 2008/06/13 | 15,500 | 16,510 | 15,500 | 16,510 | 26 |
| 2008/06/12 | 16,100 | 16,100 | 16,100 | 16,100 | 10 |
| 2008/06/11 | 16,100 | 16,200 | 16,100 | 16,100 | 54 |
| 2008/06/10 | 16,200 | 16,550 | 16,100 | 16,100 | 45 |
| 2008/06/09 | 16,100 | 16,100 | 16,100 | 16,100 | 32 |
| 2008/06/06 | 17,400 | 17,400 | 16,530 | 16,530 | 10 |
| 2008/06/05 | 17,500 | 17,500 | 17,000 | 17,000 | 9 |
| 2008/06/04 | 16,800 | 17,500 | 16,600 | 16,600 | 32 |
| 2008/06/03 | 16,600 | 16,800 | 16,600 | 16,800 | 5 |
| 2008/06/02 | 16,800 | 16,800 | 16,800 | 16,800 | 1 |
| 2008/05/30 | 16,200 | 16,300 | 16,200 | 16,300 | 4 |
| 2008/05/29 | 16,200 | 16,300 | 16,200 | 16,300 | 6 |
| 2008/05/28 | 16,200 | 16,500 | 16,200 | 16,200 | 9 |
| 2008/05/27 | 16,200 | 16,400 | 16,200 | 16,300 | 8 |
| 2008/05/26 | 16,700 | 16,700 | 16,700 | 16,700 | 3 |
| 2008/05/23 | 16,700 | 16,700 | 16,500 | 16,600 | 5 |
| 2008/05/22 | 17,100 | 17,100 | 16,900 | 16,900 | 18 |
| 2008/05/21 | 17,040 | 17,040 | 17,030 | 17,030 | 5 |
| 2008/05/20 | 17,020 | 17,030 | 17,020 | 17,030 | 15 |
| 2008/05/19 | 17,300 | 17,500 | 17,300 | 17,300 | 12 |
| 2008/05/16 | 17,500 | 18,000 | 17,500 | 17,500 | 6 |
| 2008/05/15 | 17,500 | 17,700 | 17,500 | 17,500 | 14 |
| 2008/05/14 | 17,800 | 17,800 | 17,800 | 17,800 | 10 |
| 2008/05/13 | 17,500 | 18,000 | 17,500 | 18,000 | 2 |
| 2008/05/12 | 17,500 | 17,800 | 17,000 | 17,800 | 3 |
| 2008/05/09 | 17,600 | 17,800 | 17,300 | 17,800 | 19 |
| 2008/05/08 | 18,000 | 18,000 | 18,000 | 18,000 | 3 |
| 2008/05/07 | 17,600 | 18,000 | 17,000 | 18,000 | 26 |
| 2008/05/02 | 18,200 | 18,500 | 18,010 | 18,200 | 40 |
| 2008/05/01 | 17,000 | 17,200 | 17,000 | 17,200 | 29 |
| 2008/04/30 | 16,500 | 16,800 | 16,500 | 16,800 | 10 |
| 2008/04/28 | 16,000 | 16,400 | 16,000 | 16,400 | 21 |
| 2008/04/25 | 15,600 | 15,800 | 15,600 | 15,800 | 13 |
| 2008/04/24 | 15,500 | 15,500 | 15,500 | 15,500 | 1 |
| 2008/04/23 | 15,000 | 15,500 | 15,000 | 15,500 | 8 |
| 2008/04/22 | 14,980 | 15,490 | 14,980 | 15,000 | 9 |
| 2008/04/21 | 14,500 | 14,690 | 14,500 | 14,690 | 6 |
| 2008/04/18 | 14,610 | 14,610 | 14,500 | 14,500 | 3 |
| 2008/04/17 | 15,200 | 15,200 | 14,600 | 14,600 | 3 |
| 2008/04/16 | 14,490 | 15,200 | 14,490 | 15,200 | 96 |
| 2008/04/15 | 14,500 | 14,500 | 14,500 | 14,500 | 1 |
| 2008/04/14 | 14,820 | 14,820 | 14,500 | 14,500 | 47 |
| 2008/04/11 | 14,850 | 15,300 | 14,850 | 14,860 | 9 |
| 2008/04/10 | 15,100 | 15,100 | 15,000 | 15,000 | 6 |
| 2008/04/09 | 15,010 | 15,400 | 15,010 | 15,300 | 12 |
| 2008/04/08 | 15,100 | 15,400 | 15,100 | 15,400 | 10 |
| 2008/04/07 | 14,800 | 15,400 | 14,800 | 15,400 | 8 |
| 2008/04/04 | 15,400 | 15,400 | 15,400 | 15,400 | 6 |
| 2008/04/03 | 15,300 | 15,600 | 14,800 | 14,800 | 49 |
| 2008/04/02 | 15,200 | 15,600 | 15,100 | 15,600 | 18 |
| 2008/04/01 | 14,710 | 15,600 | 14,700 | 15,600 | 8 |
| 2008/03/31 | 15,250 | 15,600 | 15,250 | 15,600 | 17 |
| 2008/03/28 | 15,600 | 15,600 | 15,000 | 15,000 | 24 |
| 2008/03/27 | 15,600 | 15,600 | 15,600 | 15,600 | 1 |
| 2008/03/26 | 15,600 | 15,800 | 15,500 | 15,500 | 27 |
| 2008/03/25 | 15,800 | 16,000 | 15,600 | 16,000 | 12 |
| 2008/03/24 | 15,430 | 16,000 | 15,400 | 16,000 | 40 |
| 2008/03/21 | 16,010 | 16,030 | 16,000 | 16,030 | 35 |
| 2008/03/19 | 16,020 | 17,020 | 15,900 | 15,900 | 20 |
| 2008/03/18 | 16,020 | 16,020 | 15,800 | 15,800 | 5 |
| 2008/03/17 | 16,520 | 16,520 | 15,500 | 16,000 | 46 |
| 2008/03/14 | 17,000 | 17,050 | 16,330 | 16,500 | 38 |
| 2008/03/12 | 19,000 | 19,490 | 17,780 | 18,800 | 28 |
| 2008/03/11 | 18,010 | 19,000 | 16,930 | 19,000 | 57 |
| 2008/03/10 | 18,590 | 18,600 | 18,590 | 18,600 | 32 |
| 2008/03/07 | 18,820 | 18,820 | 18,590 | 18,800 | 28 |
| 2008/03/06 | 19,020 | 19,020 | 18,790 | 18,800 | 8 |
| 2008/03/05 | 18,790 | 19,390 | 18,610 | 19,000 | 26 |
| 2008/03/04 | 19,320 | 19,380 | 19,000 | 19,000 | 30 |
| 2008/03/03 | 19,020 | 19,020 | 18,800 | 18,900 | 45 |
| 2008/02/29 | 18,790 | 19,390 | 18,790 | 19,390 | 16 |
| 2008/02/28 | 18,990 | 19,000 | 18,780 | 18,800 | 74 |
| 2008/02/27 | 19,440 | 19,440 | 19,400 | 19,400 | 5 |
| 2008/02/26 | 19,480 | 19,500 | 19,450 | 19,450 | 26 |
| 2008/02/25 | 19,010 | 19,490 | 18,500 | 19,480 | 159 |
| 2008/02/22 | 19,500 | 20,010 | 19,000 | 19,130 | 77 |
| 2008/02/21 | 19,820 | 19,820 | 19,080 | 19,500 | 31 |
| 2008/02/20 | 19,720 | 20,100 | 19,030 | 19,400 | 55 |
| 2008/02/19 | 19,000 | 19,780 | 18,800 | 19,780 | 116 |
| 2008/02/18 | 20,000 | 23,000 | 19,000 | 19,700 | 319 |
| 2008/02/15 | 19,290 | 20,000 | 19,090 | 20,000 | 20 |
| 2008/02/14 | 19,800 | 20,100 | 19,100 | 20,100 | 22 |
| 2008/02/13 | 19,500 | 20,000 | 19,500 | 19,790 | 10 |
| 2008/02/12 | 19,500 | 19,990 | 19,500 | 19,800 | 14 |
| 2008/02/08 | 19,000 | 19,520 | 19,000 | 19,010 | 35 |
| 2008/02/07 | 19,490 | 19,500 | 19,490 | 19,490 | 20 |
| 2008/02/06 | 19,000 | 20,000 | 18,490 | 20,000 | 46 |
| 2008/02/05 | 20,380 | 20,450 | 19,180 | 19,500 | 55 |
| 2008/02/04 | 19,020 | 19,600 | 18,870 | 19,500 | 28 |
| 2008/02/01 | 18,000 | 19,390 | 18,000 | 19,000 | 25 |
| 2008/01/31 | 18,000 | 18,320 | 17,700 | 18,300 | 22 |
| 2008/01/30 | 17,700 | 18,020 | 17,540 | 18,000 | 14 |
| 2008/01/29 | 18,500 | 18,520 | 17,540 | 17,540 | 27 |
| 2008/01/28 | 20,390 | 21,400 | 17,500 | 18,100 | 117 |
| 2008/01/25 | 17,010 | 21,000 | 17,000 | 19,100 | 290 |
| 2008/01/24 | 17,010 | 17,020 | 17,000 | 17,000 | 3 |
| 2008/01/23 | 17,270 | 18,020 | 17,000 | 17,200 | 24 |
| 2008/01/22 | 18,330 | 18,340 | 16,000 | 16,550 | 122 |
| 2008/01/21 | 16,990 | 18,490 | 16,500 | 18,490 | 62 |
| 2008/01/18 | 16,190 | 17,500 | 16,190 | 17,500 | 39 |
| 2008/01/17 | 17,400 | 17,410 | 15,990 | 17,000 | 96 |
| 2008/01/16 | 18,430 | 18,430 | 16,790 | 17,500 | 166 |
| 2008/01/15 | 20,010 | 20,010 | 19,000 | 19,000 | 24 |
| 2008/01/11 | 20,150 | 21,000 | 20,000 | 20,000 | 45 |
| 2008/01/10 | 20,160 | 20,180 | 20,100 | 20,100 | 35 |
| 2008/01/09 | 20,190 | 20,200 | 20,100 | 20,200 | 73 |
| 2008/01/08 | 20,160 | 20,200 | 20,100 | 20,200 | 15 |
| 2008/01/07 | 20,980 | 20,990 | 20,100 | 20,150 | 55 |
| 2008/01/04 | 21,790 | 21,800 | 20,060 | 21,000 | 33 |