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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,450 | 4,820 | 4,330 | 4,820 | 63 |
| 2009/12/29 | 4,370 | 4,440 | 4,270 | 4,420 | 142 |
| 2009/12/28 | 4,660 | 4,900 | 4,200 | 4,320 | 303 |
| 2009/12/25 | 4,700 | 4,850 | 4,700 | 4,700 | 17 |
| 2009/12/24 | 4,990 | 5,200 | 4,750 | 4,900 | 36 |
| 2009/12/22 | 4,650 | 4,990 | 4,560 | 4,990 | 56 |
| 2009/12/21 | 4,620 | 4,800 | 4,530 | 4,680 | 81 |
| 2009/12/18 | 4,930 | 4,930 | 4,720 | 4,720 | 20 |
| 2009/12/17 | 4,740 | 4,840 | 4,690 | 4,780 | 36 |
| 2009/12/16 | 4,700 | 4,750 | 4,690 | 4,740 | 37 |
| 2009/12/15 | 4,610 | 4,900 | 4,610 | 4,800 | 20 |
| 2009/12/14 | 4,700 | 4,860 | 4,530 | 4,860 | 32 |
| 2009/12/11 | 4,910 | 4,920 | 4,850 | 4,850 | 5 |
| 2009/12/10 | 4,900 | 5,000 | 4,810 | 4,880 | 15 |
| 2009/12/09 | 5,000 | 5,000 | 4,850 | 4,850 | 5 |
| 2009/12/08 | 4,850 | 4,940 | 4,850 | 4,940 | 6 |
| 2009/12/07 | 5,000 | 5,050 | 5,000 | 5,000 | 6 |
| 2009/12/04 | 5,200 | 5,200 | 4,900 | 5,090 | 64 |
| 2009/12/03 | 4,820 | 5,100 | 4,820 | 4,910 | 37 |
| 2009/12/02 | 5,100 | 5,100 | 5,000 | 5,100 | 16 |
| 2009/12/01 | 5,000 | 5,100 | 4,850 | 5,000 | 16 |
| 2009/11/30 | 4,800 | 5,000 | 4,800 | 4,950 | 6 |
| 2009/11/27 | 5,300 | 5,400 | 4,800 | 4,950 | 84 |
| 2009/11/26 | 5,200 | 5,300 | 5,200 | 5,300 | 3 |
| 2009/11/25 | 5,100 | 5,200 | 4,810 | 5,200 | 21 |
| 2009/11/24 | 5,400 | 5,500 | 5,400 | 5,500 | 18 |
| 2009/11/20 | 5,000 | 5,000 | 5,000 | 5,000 | 1 |
| 2009/11/19 | 5,200 | 5,200 | 5,000 | 5,000 | 6 |
| 2009/11/18 | 4,800 | 5,040 | 4,800 | 5,040 | 13 |
| 2009/11/17 | 4,810 | 5,050 | 4,800 | 5,050 | 7 |
| 2009/11/16 | 5,310 | 5,310 | 4,950 | 5,100 | 21 |
| 2009/11/13 | 5,120 | 5,150 | 5,110 | 5,110 | 38 |
| 2009/11/12 | 5,450 | 5,500 | 5,200 | 5,490 | 8 |
| 2009/11/11 | 5,300 | 5,500 | 5,300 | 5,490 | 5 |
| 2009/11/10 | 5,400 | 5,400 | 5,100 | 5,400 | 19 |
| 2009/11/09 | 5,110 | 5,400 | 5,110 | 5,400 | 3 |
| 2009/11/06 | 5,200 | 5,400 | 5,150 | 5,400 | 5 |
| 2009/11/05 | 5,460 | 5,460 | 5,280 | 5,300 | 20 |
| 2009/11/04 | 5,090 | 5,400 | 5,090 | 5,400 | 25 |
| 2009/11/02 | 5,230 | 5,230 | 5,230 | 5,230 | 10 |
| 2009/10/30 | 5,270 | 5,270 | 5,270 | 5,270 | 1 |
| 2009/10/29 | 5,500 | 5,500 | 5,280 | 5,500 | 48 |
| 2009/10/28 | 5,300 | 5,350 | 5,270 | 5,350 | 13 |
| 2009/10/27 | 5,250 | 5,450 | 5,250 | 5,430 | 44 |
| 2009/10/26 | 5,650 | 5,650 | 5,250 | 5,300 | 23 |
| 2009/10/23 | 5,200 | 5,490 | 5,200 | 5,480 | 13 |
| 2009/10/22 | 5,250 | 5,470 | 5,100 | 5,400 | 38 |
| 2009/10/21 | 5,200 | 5,400 | 5,200 | 5,400 | 37 |
| 2009/10/20 | 5,390 | 5,400 | 5,300 | 5,400 | 8 |
| 2009/10/19 | 5,400 | 5,500 | 5,350 | 5,500 | 43 |
| 2009/10/16 | 5,350 | 5,490 | 5,050 | 5,390 | 76 |
| 2009/10/15 | 5,450 | 5,450 | 5,300 | 5,450 | 57 |
| 2009/10/14 | 5,300 | 5,600 | 5,300 | 5,310 | 37 |
| 2009/10/13 | 5,650 | 5,700 | 5,200 | 5,600 | 71 |
| 2009/10/09 | 5,800 | 6,800 | 5,500 | 5,800 | 508 |
| 2009/10/08 | 5,500 | 5,800 | 5,010 | 5,800 | 157 |
| 2009/10/07 | 5,360 | 5,360 | 4,860 | 5,100 | 143 |
| 2009/10/06 | 6,450 | 6,550 | 5,450 | 5,460 | 603 |
| 2009/10/05 | 6,350 | 6,450 | 6,150 | 6,450 | 470 |
| 2009/10/02 | 5,450 | 5,450 | 5,450 | 5,450 | 19 |
| 2009/10/01 | 4,550 | 4,950 | 4,550 | 4,950 | 129 |
| 2009/09/30 | 4,400 | 4,500 | 4,090 | 4,450 | 35 |
| 2009/09/29 | 4,350 | 4,400 | 4,200 | 4,300 | 41 |
| 2009/09/28 | 4,500 | 4,550 | 4,300 | 4,300 | 45 |
| 2009/09/25 | 4,560 | 4,700 | 4,560 | 4,570 | 71 |
| 2009/09/24 | 4,990 | 5,000 | 4,750 | 4,760 | 134 |
| 2009/09/18 | 5,200 | 5,350 | 5,050 | 5,190 | 28 |
| 2009/09/17 | 5,300 | 5,390 | 5,300 | 5,380 | 39 |
| 2009/09/16 | 5,370 | 5,750 | 5,030 | 5,500 | 258 |
| 2009/09/15 | 6,160 | 6,160 | 5,600 | 5,870 | 112 |
| 2009/09/14 | 6,050 | 6,050 | 5,630 | 5,760 | 140 |
| 2009/09/11 | 6,150 | 6,400 | 6,050 | 6,260 | 305 |
| 2009/09/10 | 6,870 | 6,870 | 6,050 | 6,450 | 578 |
| 2009/09/09 | 6,350 | 6,850 | 6,150 | 6,270 | 820 |
| 2009/09/08 | 7,160 | 7,500 | 7,150 | 7,150 | 1,001 |
| 2009/09/07 | 8,150 | 8,150 | 7,340 | 8,150 | 2,225 |
| 2009/09/04 | 6,150 | 6,150 | 6,150 | 6,150 | 91 |
| 2009/09/03 | 5,150 | 5,150 | 5,150 | 5,150 | 61 |
| 2009/09/02 | 4,150 | 4,650 | 4,110 | 4,650 | 268 |
| 2009/09/01 | 4,100 | 4,240 | 4,050 | 4,150 | 259 |
| 2009/08/31 | 4,450 | 4,550 | 4,320 | 4,400 | 54 |
| 2009/08/28 | 4,750 | 4,750 | 4,500 | 4,550 | 21 |
| 2009/08/27 | 4,520 | 4,750 | 4,520 | 4,750 | 26 |
| 2009/08/26 | 4,830 | 4,830 | 4,610 | 4,720 | 57 |
| 2009/08/25 | 4,650 | 4,980 | 4,650 | 4,980 | 18 |
| 2009/08/24 | 4,620 | 4,880 | 4,610 | 4,700 | 16 |
| 2009/08/21 | 4,850 | 4,900 | 4,650 | 4,650 | 13 |
| 2009/08/20 | 4,490 | 4,940 | 4,490 | 4,900 | 31 |
| 2009/08/19 | 4,910 | 4,910 | 4,610 | 4,740 | 11 |
| 2009/08/18 | 4,930 | 4,990 | 4,650 | 4,800 | 113 |
| 2009/08/17 | 4,900 | 4,900 | 4,410 | 4,580 | 73 |
| 2009/08/14 | 5,000 | 5,000 | 4,650 | 4,910 | 92 |
| 2009/08/13 | 4,960 | 5,050 | 4,790 | 4,950 | 16 |
| 2009/08/12 | 4,900 | 5,050 | 4,860 | 5,050 | 83 |
| 2009/08/11 | 5,140 | 5,140 | 5,000 | 5,000 | 37 |
| 2009/08/10 | 5,000 | 5,040 | 4,930 | 4,990 | 18 |
| 2009/08/07 | 4,960 | 5,030 | 4,920 | 4,970 | 28 |
| 2009/08/06 | 4,970 | 5,070 | 4,970 | 5,000 | 8 |
| 2009/08/05 | 5,200 | 5,200 | 4,900 | 5,090 | 154 |
| 2009/08/04 | 5,130 | 5,130 | 5,000 | 5,100 | 75 |
| 2009/08/03 | 5,110 | 5,170 | 5,040 | 5,080 | 37 |
| 2009/07/31 | 5,400 | 5,400 | 5,100 | 5,100 | 26 |
| 2009/07/30 | 5,010 | 5,200 | 5,010 | 5,200 | 64 |
| 2009/07/29 | 5,270 | 5,280 | 5,000 | 5,280 | 41 |
| 2009/07/28 | 5,500 | 5,500 | 5,300 | 5,300 | 21 |
| 2009/07/27 | 4,900 | 5,800 | 4,900 | 5,800 | 57 |
| 2009/07/24 | 5,200 | 5,250 | 4,960 | 5,150 | 66 |
| 2009/07/23 | 5,300 | 5,350 | 5,300 | 5,350 | 8 |
| 2009/07/22 | 4,900 | 5,450 | 4,900 | 5,350 | 56 |
| 2009/07/21 | 4,900 | 5,200 | 4,900 | 4,950 | 54 |
| 2009/07/17 | 5,200 | 5,400 | 5,000 | 5,000 | 24 |
| 2009/07/16 | 5,450 | 5,450 | 5,350 | 5,350 | 19 |
| 2009/07/15 | 5,350 | 5,350 | 5,200 | 5,350 | 44 |
| 2009/07/14 | 5,230 | 5,400 | 4,990 | 5,300 | 29 |
| 2009/07/13 | 5,690 | 5,900 | 4,750 | 4,960 | 136 |
| 2009/07/10 | 6,000 | 6,290 | 5,600 | 5,890 | 137 |
| 2009/07/09 | 6,100 | 6,100 | 5,740 | 6,090 | 5 |
| 2009/07/08 | 5,620 | 6,290 | 5,600 | 6,090 | 48 |
| 2009/07/07 | 6,200 | 6,250 | 5,850 | 6,050 | 59 |
| 2009/07/06 | 5,800 | 6,100 | 5,560 | 6,100 | 28 |
| 2009/07/03 | 6,500 | 6,980 | 5,710 | 6,100 | 370 |
| 2009/07/02 | 5,300 | 6,300 | 5,270 | 6,000 | 204 |
| 2009/07/01 | 5,240 | 5,700 | 5,240 | 5,400 | 105 |
| 2009/06/30 | 5,300 | 5,400 | 5,300 | 5,340 | 189 |
| 2009/06/29 | 5,600 | 5,850 | 5,450 | 5,600 | 36 |
| 2009/06/26 | 5,500 | 5,580 | 5,320 | 5,420 | 56 |
| 2009/06/25 | 5,500 | 5,580 | 4,990 | 5,580 | 184 |
| 2009/06/24 | 4,960 | 5,450 | 4,960 | 5,450 | 329 |
| 2009/06/23 | 5,500 | 5,790 | 5,410 | 5,550 | 246 |
| 2009/06/22 | 5,650 | 5,900 | 5,350 | 5,900 | 259 |
| 2009/06/19 | 6,800 | 6,800 | 5,500 | 6,100 | 238 |
| 2009/06/18 | 7,000 | 7,000 | 6,400 | 6,500 | 159 |
| 2009/06/17 | 6,540 | 7,000 | 6,300 | 6,980 | 180 |
| 2009/06/16 | 6,860 | 6,940 | 6,500 | 6,940 | 171 |
| 2009/06/15 | 7,900 | 8,400 | 6,700 | 6,720 | 722 |
| 2009/06/12 | 7,200 | 7,700 | 6,800 | 7,700 | 1,042 |
| 2009/06/11 | 7,300 | 7,300 | 7,300 | 7,300 | 49 |
| 2009/06/10 | 11,000 | 11,000 | 8,300 | 8,300 | 774 |
| 2009/06/09 | 9,300 | 9,300 | 9,300 | 9,300 | 370 |
| 2009/06/08 | 7,300 | 7,300 | 6,100 | 7,300 | 872 |
| 2009/06/05 | 5,300 | 5,300 | 5,300 | 5,300 | 38 |
| 2009/06/04 | 4,800 | 4,800 | 4,800 | 4,800 | 30 |
| 2009/06/03 | 4,300 | 4,300 | 4,300 | 4,300 | 63 |
| 2009/06/02 | 3,900 | 4,050 | 3,800 | 3,800 | 53 |
| 2009/06/01 | 3,700 | 3,850 | 3,650 | 3,850 | 46 |
| 2009/05/29 | 3,900 | 4,000 | 3,900 | 4,000 | 4 |
| 2009/05/28 | 4,050 | 4,050 | 4,050 | 4,050 | 2 |
| 2009/05/27 | 3,930 | 4,100 | 3,900 | 4,000 | 27 |
| 2009/05/26 | 3,950 | 3,950 | 3,950 | 3,950 | 4 |
| 2009/05/25 | 3,900 | 4,030 | 3,900 | 4,010 | 45 |
| 2009/05/22 | 4,150 | 4,150 | 4,100 | 4,100 | 4 |
| 2009/05/21 | 4,220 | 4,220 | 4,120 | 4,220 | 6 |
| 2009/05/20 | 3,950 | 4,030 | 3,950 | 4,030 | 19 |
| 2009/05/19 | 3,830 | 3,880 | 3,830 | 3,880 | 34 |
| 2009/05/18 | 4,330 | 4,330 | 4,330 | 4,330 | 9 |
| 2009/05/15 | 4,500 | 4,550 | 4,200 | 4,550 | 19 |
| 2009/05/14 | 4,700 | 4,700 | 4,450 | 4,500 | 16 |
| 2009/05/13 | 4,600 | 4,600 | 4,600 | 4,600 | 1 |
| 2009/05/12 | 4,800 | 4,800 | 4,600 | 4,600 | 12 |
| 2009/05/11 | 4,400 | 4,650 | 4,300 | 4,650 | 144 |
| 2009/05/08 | 4,500 | 4,500 | 4,290 | 4,290 | 52 |
| 2009/05/07 | 4,200 | 4,400 | 4,200 | 4,400 | 66 |
| 2009/05/01 | 4,000 | 4,200 | 3,900 | 3,900 | 24 |
| 2009/04/30 | 3,600 | 3,800 | 3,600 | 3,800 | 9 |
| 2009/04/28 | 3,650 | 3,700 | 3,450 | 3,600 | 26 |
| 2009/04/27 | 3,320 | 3,650 | 3,320 | 3,650 | 14 |
| 2009/04/24 | 3,500 | 3,620 | 3,350 | 3,620 | 41 |
| 2009/04/23 | 3,600 | 3,600 | 3,200 | 3,500 | 27 |
| 2009/04/22 | 3,300 | 3,500 | 3,300 | 3,500 | 15 |
| 2009/04/21 | 3,050 | 3,300 | 3,050 | 3,250 | 35 |
| 2009/04/20 | 3,090 | 3,250 | 3,050 | 3,250 | 50 |
| 2009/04/17 | 3,090 | 3,090 | 3,090 | 3,090 | 1 |
| 2009/04/16 | 3,030 | 3,050 | 3,030 | 3,050 | 3 |
| 2009/04/15 | 3,050 | 3,100 | 3,020 | 3,020 | 43 |
| 2009/04/14 | 3,100 | 3,250 | 3,100 | 3,250 | 5 |
| 2009/04/13 | 3,120 | 3,200 | 3,110 | 3,200 | 53 |
| 2009/04/10 | 3,200 | 3,200 | 3,110 | 3,110 | 2 |
| 2009/04/09 | 3,000 | 3,100 | 2,910 | 3,100 | 107 |
| 2009/04/08 | 3,000 | 3,000 | 2,970 | 2,970 | 4 |
| 2009/04/07 | 3,000 | 3,000 | 2,870 | 2,870 | 9 |
| 2009/04/06 | 3,150 | 3,150 | 2,950 | 3,000 | 15 |
| 2009/04/03 | 3,130 | 3,200 | 2,860 | 2,880 | 68 |
| 2009/04/02 | 2,875 | 3,300 | 2,835 | 3,130 | 44 |
| 2009/04/01 | 2,620 | 3,280 | 2,605 | 3,280 | 197 |
| 2009/03/31 | 3,000 | 3,000 | 2,900 | 2,940 | 72 |
| 2009/03/30 | 3,300 | 3,400 | 3,000 | 3,250 | 72 |
| 2009/03/27 | 3,200 | 3,300 | 3,200 | 3,300 | 6 |
| 2009/03/26 | 2,540 | 3,120 | 2,540 | 3,100 | 27 |
| 2009/03/25 | 2,825 | 2,910 | 2,820 | 2,820 | 50 |
| 2009/03/24 | 2,815 | 3,190 | 2,815 | 3,080 | 86 |
| 2009/03/23 | 2,650 | 2,930 | 2,650 | 2,930 | 28 |
| 2009/03/19 | 2,470 | 2,750 | 2,470 | 2,650 | 42 |
| 2009/03/18 | 2,450 | 2,590 | 2,450 | 2,470 | 35 |
| 2009/03/17 | 2,620 | 2,620 | 2,500 | 2,585 | 27 |
| 2009/03/16 | 2,550 | 2,870 | 2,550 | 2,590 | 5 |
| 2009/03/13 | 2,670 | 2,670 | 2,670 | 2,670 | 6 |
| 2009/03/12 | 2,745 | 2,745 | 2,710 | 2,710 | 8 |
| 2009/03/11 | 2,725 | 3,060 | 2,705 | 2,905 | 26 |
| 2009/03/10 | 2,750 | 2,925 | 2,750 | 2,925 | 2 |
| 2009/03/09 | 2,700 | 2,700 | 2,670 | 2,670 | 12 |
| 2009/03/06 | 2,945 | 2,945 | 2,660 | 2,660 | 9 |
| 2009/03/05 | 2,945 | 2,945 | 2,625 | 2,625 | 23 |
| 2009/03/04 | 2,615 | 2,700 | 2,600 | 2,600 | 12 |
| 2009/03/03 | 2,870 | 2,870 | 2,600 | 2,600 | 18 |
| 2009/03/02 | 3,000 | 3,000 | 3,000 | 3,000 | 1 |
| 2009/02/27 | 2,830 | 2,900 | 2,700 | 2,900 | 46 |
| 2009/02/26 | 2,860 | 2,925 | 2,860 | 2,925 | 4 |
| 2009/02/25 | 2,775 | 2,920 | 2,775 | 2,775 | 79 |
| 2009/02/24 | 2,670 | 3,000 | 2,580 | 2,630 | 44 |
| 2009/02/23 | 3,120 | 3,120 | 2,880 | 2,950 | 113 |
| 2009/02/20 | 3,380 | 3,380 | 3,220 | 3,370 | 18 |
| 2009/02/19 | 3,430 | 3,430 | 3,220 | 3,310 | 108 |
| 2009/02/18 | 3,800 | 3,800 | 3,430 | 3,430 | 13 |
| 2009/02/17 | 3,800 | 3,800 | 3,650 | 3,650 | 145 |
| 2009/02/16 | 4,360 | 4,360 | 4,000 | 4,150 | 14 |
| 2009/02/10 | 4,400 | 4,500 | 4,400 | 4,500 | 11 |
| 2009/02/09 | 4,200 | 4,330 | 4,200 | 4,330 | 3 |
| 2009/02/06 | 4,020 | 4,250 | 4,020 | 4,250 | 12 |
| 2009/02/05 | 4,340 | 4,340 | 4,160 | 4,170 | 16 |
| 2009/02/04 | 4,150 | 4,150 | 4,000 | 4,050 | 13 |
| 2009/02/03 | 4,080 | 4,100 | 4,080 | 4,100 | 8 |
| 2009/02/02 | 4,130 | 4,280 | 4,130 | 4,280 | 4 |
| 2009/01/30 | 4,180 | 4,280 | 4,130 | 4,180 | 7 |
| 2009/01/29 | 4,370 | 4,370 | 4,280 | 4,280 | 11 |
| 2009/01/28 | 4,350 | 4,620 | 4,350 | 4,620 | 4 |
| 2009/01/27 | 4,200 | 4,750 | 4,200 | 4,750 | 22 |
| 2009/01/26 | 4,500 | 4,600 | 4,500 | 4,600 | 17 |
| 2009/01/23 | 4,100 | 4,250 | 4,100 | 4,200 | 80 |
| 2009/01/22 | 4,210 | 4,450 | 4,050 | 4,050 | 10 |
| 2009/01/21 | 3,950 | 4,020 | 3,950 | 4,000 | 85 |
| 2009/01/20 | 5,100 | 5,100 | 4,350 | 4,350 | 97 |
| 2009/01/19 | 4,850 | 4,850 | 4,850 | 4,850 | 10 |
| 2009/01/16 | 4,350 | 4,350 | 4,350 | 4,350 | 27 |
| 2009/01/15 | 3,800 | 3,800 | 3,800 | 3,800 | 3 |
| 2009/01/14 | 4,200 | 4,400 | 3,800 | 3,800 | 18 |
| 2009/01/13 | 4,110 | 4,250 | 4,000 | 4,250 | 63 |
| 2009/01/09 | 4,110 | 4,110 | 4,100 | 4,100 | 4 |
| 2009/01/07 | 4,050 | 4,140 | 4,010 | 4,010 | 54 |
| 2009/01/06 | 3,920 | 4,470 | 3,920 | 4,400 | 65 |
| 2009/01/05 | 4,200 | 4,200 | 3,950 | 3,970 | 15 |