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 |
|---|---|---|---|---|---|
| 2010/12/30 | 6,900 | 6,900 | 6,040 | 6,180 | 371 |
| 2010/12/29 | 7,540 | 7,540 | 5,890 | 6,790 | 1,979 |
| 2010/12/28 | 6,540 | 6,540 | 6,540 | 6,540 | 703 |
| 2010/12/27 | 5,540 | 5,540 | 5,540 | 5,540 | 95 |
| 2010/12/24 | 4,300 | 4,840 | 4,300 | 4,840 | 503 |
| 2010/12/22 | 3,890 | 4,150 | 3,800 | 4,140 | 214 |
| 2010/12/21 | 3,910 | 3,910 | 3,710 | 3,750 | 23 |
| 2010/12/20 | 3,985 | 3,985 | 3,840 | 3,840 | 50 |
| 2010/12/17 | 3,750 | 3,845 | 3,705 | 3,845 | 65 |
| 2010/12/16 | 3,900 | 3,910 | 3,660 | 3,910 | 44 |
| 2010/12/15 | 3,870 | 3,995 | 3,840 | 3,995 | 35 |
| 2010/12/14 | 3,900 | 4,100 | 3,840 | 3,870 | 64 |
| 2010/12/13 | 3,810 | 3,945 | 3,810 | 3,945 | 6 |
| 2010/12/10 | 4,050 | 4,070 | 3,825 | 3,825 | 14 |
| 2010/12/09 | 3,810 | 3,910 | 3,810 | 3,840 | 32 |
| 2010/12/08 | 4,170 | 4,170 | 4,160 | 4,160 | 7 |
| 2010/12/07 | 4,130 | 4,160 | 4,130 | 4,140 | 34 |
| 2010/12/06 | 3,975 | 4,090 | 3,975 | 4,090 | 45 |
| 2010/12/03 | 3,910 | 3,975 | 3,910 | 3,975 | 8 |
| 2010/12/02 | 3,975 | 3,980 | 3,800 | 3,980 | 6 |
| 2010/12/01 | 3,650 | 3,975 | 3,650 | 3,975 | 28 |
| 2010/11/30 | 4,135 | 4,135 | 3,830 | 3,925 | 61 |
| 2010/11/29 | 4,020 | 4,070 | 3,850 | 3,995 | 52 |
| 2010/11/26 | 3,850 | 4,030 | 3,850 | 4,030 | 2 |
| 2010/11/25 | 3,935 | 4,040 | 3,855 | 4,040 | 67 |
| 2010/11/24 | 3,835 | 3,965 | 3,830 | 3,830 | 44 |
| 2010/11/22 | 3,850 | 3,855 | 3,830 | 3,835 | 31 |
| 2010/11/19 | 3,830 | 3,910 | 3,780 | 3,910 | 35 |
| 2010/11/18 | 3,900 | 3,900 | 3,550 | 3,760 | 59 |
| 2010/11/17 | 4,000 | 4,000 | 3,985 | 3,990 | 5 |
| 2010/11/16 | 4,000 | 4,000 | 3,790 | 3,985 | 6 |
| 2010/11/15 | 3,880 | 4,000 | 3,800 | 4,000 | 19 |
| 2010/11/12 | 4,010 | 4,150 | 3,900 | 3,920 | 162 |
| 2010/11/11 | 4,595 | 4,600 | 4,000 | 4,570 | 52 |
| 2010/11/10 | 4,200 | 4,640 | 4,200 | 4,600 | 162 |
| 2010/11/09 | 3,500 | 4,200 | 3,500 | 4,150 | 88 |
| 2010/11/08 | 3,500 | 3,500 | 3,500 | 3,500 | 4 |
| 2010/11/05 | 3,350 | 3,700 | 3,350 | 3,700 | 28 |
| 2010/11/04 | 3,250 | 3,350 | 3,250 | 3,350 | 21 |
| 2010/11/02 | 3,120 | 3,200 | 3,120 | 3,200 | 28 |
| 2010/11/01 | 3,160 | 3,160 | 3,160 | 3,160 | 1 |
| 2010/10/29 | 3,170 | 3,170 | 3,000 | 3,160 | 23 |
| 2010/10/28 | 3,000 | 3,150 | 2,990 | 3,150 | 160 |
| 2010/10/27 | 3,160 | 3,200 | 3,140 | 3,150 | 43 |
| 2010/10/26 | 3,140 | 3,300 | 3,140 | 3,300 | 14 |
| 2010/10/25 | 3,140 | 3,350 | 3,140 | 3,350 | 26 |
| 2010/10/22 | 3,450 | 3,450 | 3,400 | 3,415 | 14 |
| 2010/10/21 | 3,500 | 3,500 | 3,350 | 3,470 | 44 |
| 2010/10/20 | 3,730 | 3,730 | 3,520 | 3,550 | 39 |
| 2010/10/19 | 3,700 | 3,850 | 3,700 | 3,710 | 5 |
| 2010/10/18 | 3,670 | 3,670 | 3,670 | 3,670 | 10 |
| 2010/10/15 | 3,900 | 3,900 | 3,900 | 3,900 | 3 |
| 2010/10/14 | 4,000 | 4,000 | 3,930 | 3,945 | 30 |
| 2010/10/13 | 4,300 | 4,300 | 4,150 | 4,150 | 11 |
| 2010/10/12 | 0 | 0 | 0 | 4,100 | 0 |
| 2010/10/08 | 4,005 | 4,100 | 3,960 | 4,100 | 14 |
| 2010/10/07 | 4,100 | 4,290 | 4,005 | 4,145 | 58 |
| 2010/10/06 | 4,380 | 4,485 | 4,300 | 4,305 | 50 |
| 2010/10/05 | 4,315 | 4,315 | 4,250 | 4,310 | 37 |
| 2010/10/04 | 4,560 | 4,600 | 4,250 | 4,250 | 44 |
| 2010/10/01 | 4,600 | 4,600 | 4,600 | 4,600 | 14 |
| 2010/09/30 | 4,600 | 4,610 | 4,600 | 4,600 | 15 |
| 2010/09/29 | 4,600 | 4,600 | 4,500 | 4,600 | 11 |
| 2010/09/28 | 4,650 | 4,690 | 4,590 | 4,690 | 46 |
| 2010/09/27 | 4,780 | 4,780 | 4,570 | 4,670 | 41 |
| 2010/09/24 | 4,600 | 4,780 | 4,600 | 4,780 | 49 |
| 2010/09/22 | 4,865 | 4,935 | 4,865 | 4,915 | 6 |
| 2010/09/21 | 4,990 | 4,990 | 4,880 | 4,885 | 18 |
| 2010/09/17 | 4,975 | 4,980 | 4,960 | 4,960 | 10 |
| 2010/09/16 | 5,000 | 5,010 | 4,970 | 4,970 | 19 |
| 2010/09/15 | 5,030 | 5,110 | 4,860 | 5,110 | 44 |
| 2010/09/14 | 5,020 | 5,070 | 5,000 | 5,060 | 7 |
| 2010/09/13 | 5,040 | 5,060 | 4,990 | 5,060 | 51 |
| 2010/09/10 | 5,050 | 5,140 | 5,030 | 5,040 | 43 |
| 2010/09/09 | 5,400 | 5,400 | 5,050 | 5,100 | 40 |
| 2010/09/08 | 5,200 | 5,200 | 5,200 | 5,200 | 3 |
| 2010/09/07 | 5,290 | 5,320 | 5,200 | 5,320 | 19 |
| 2010/09/06 | 5,120 | 5,270 | 5,120 | 5,270 | 11 |
| 2010/09/03 | 5,110 | 5,170 | 5,110 | 5,160 | 16 |
| 2010/09/02 | 5,200 | 5,200 | 5,150 | 5,150 | 27 |
| 2010/09/01 | 5,220 | 5,480 | 5,170 | 5,480 | 13 |
| 2010/08/31 | 5,070 | 5,070 | 5,070 | 5,070 | 2 |
| 2010/08/30 | 5,400 | 5,400 | 5,100 | 5,100 | 17 |
| 2010/08/27 | 0 | 0 | 0 | 5,470 | 0 |
| 2010/08/26 | 5,490 | 5,490 | 5,450 | 5,470 | 24 |
| 2010/08/25 | 5,200 | 5,350 | 5,030 | 5,350 | 22 |
| 2010/08/24 | 5,010 | 5,070 | 5,000 | 5,020 | 20 |
| 2010/08/23 | 5,010 | 5,100 | 5,000 | 5,100 | 63 |
| 2010/08/20 | 5,010 | 5,010 | 5,010 | 5,010 | 14 |
| 2010/08/19 | 5,040 | 5,110 | 5,010 | 5,110 | 10 |
| 2010/08/18 | 5,010 | 5,130 | 4,965 | 5,130 | 84 |
| 2010/08/17 | 5,160 | 5,160 | 5,050 | 5,130 | 12 |
| 2010/08/16 | 5,370 | 5,460 | 5,370 | 5,460 | 2 |
| 2010/08/13 | 5,260 | 5,300 | 5,000 | 5,300 | 10 |
| 2010/08/12 | 5,200 | 5,400 | 5,200 | 5,400 | 11 |
| 2010/08/11 | 5,550 | 5,550 | 5,150 | 5,160 | 12 |
| 2010/08/10 | 5,150 | 5,540 | 5,150 | 5,500 | 10 |
| 2010/08/09 | 5,410 | 5,410 | 5,100 | 5,200 | 35 |
| 2010/08/06 | 5,450 | 5,450 | 5,450 | 5,450 | 1 |
| 2010/08/05 | 5,580 | 5,800 | 5,580 | 5,650 | 34 |
| 2010/08/04 | 5,270 | 5,400 | 5,270 | 5,350 | 16 |
| 2010/08/03 | 5,690 | 5,700 | 5,270 | 5,270 | 30 |
| 2010/08/02 | 5,300 | 5,600 | 5,300 | 5,600 | 3 |
| 2010/07/30 | 5,570 | 5,800 | 5,400 | 5,440 | 38 |
| 2010/07/29 | 5,510 | 5,770 | 5,510 | 5,770 | 14 |
| 2010/07/28 | 5,490 | 5,800 | 5,400 | 5,800 | 17 |
| 2010/07/27 | 5,390 | 5,890 | 5,390 | 5,890 | 36 |
| 2010/07/26 | 5,200 | 5,230 | 5,200 | 5,230 | 7 |
| 2010/07/23 | 5,500 | 5,500 | 5,220 | 5,250 | 3 |
| 2010/07/22 | 5,200 | 5,600 | 5,100 | 5,600 | 64 |
| 2010/07/21 | 5,300 | 5,300 | 5,300 | 5,300 | 1 |
| 2010/07/20 | 5,550 | 5,550 | 5,300 | 5,300 | 25 |
| 2010/07/16 | 5,850 | 5,860 | 5,510 | 5,590 | 49 |
| 2010/07/15 | 5,850 | 5,870 | 5,850 | 5,860 | 9 |
| 2010/07/14 | 5,920 | 5,920 | 5,910 | 5,910 | 6 |
| 2010/07/13 | 6,000 | 6,180 | 6,000 | 6,000 | 54 |
| 2010/07/12 | 6,380 | 6,380 | 6,030 | 6,290 | 32 |
| 2010/07/09 | 5,920 | 6,380 | 5,910 | 6,380 | 50 |
| 2010/07/08 | 6,000 | 6,100 | 5,900 | 5,930 | 21 |
| 2010/07/07 | 5,980 | 6,180 | 5,980 | 6,180 | 76 |
| 2010/07/06 | 5,650 | 6,250 | 5,560 | 6,200 | 28 |
| 2010/07/05 | 5,640 | 5,640 | 5,400 | 5,550 | 51 |
| 2010/07/02 | 5,400 | 5,440 | 5,240 | 5,440 | 69 |
| 2010/07/01 | 5,600 | 5,610 | 5,500 | 5,500 | 33 |
| 2010/06/30 | 6,000 | 6,000 | 5,700 | 5,700 | 24 |
| 2010/06/29 | 6,050 | 6,050 | 5,980 | 5,980 | 19 |
| 2010/06/28 | 6,190 | 6,190 | 6,050 | 6,050 | 9 |
| 2010/06/25 | 5,710 | 6,010 | 5,710 | 5,990 | 27 |
| 2010/06/24 | 6,000 | 6,000 | 5,800 | 5,800 | 20 |
| 2010/06/23 | 5,950 | 6,000 | 5,820 | 6,000 | 53 |
| 2010/06/22 | 5,890 | 6,030 | 5,720 | 5,950 | 40 |
| 2010/06/21 | 6,110 | 6,190 | 6,100 | 6,190 | 33 |
| 2010/06/18 | 6,160 | 6,180 | 6,140 | 6,150 | 79 |
| 2010/06/17 | 6,150 | 6,400 | 6,150 | 6,190 | 104 |
| 2010/06/16 | 6,560 | 6,700 | 6,550 | 6,550 | 37 |
| 2010/06/15 | 6,500 | 6,600 | 6,310 | 6,550 | 22 |
| 2010/06/14 | 6,950 | 6,950 | 6,310 | 6,700 | 108 |
| 2010/06/11 | 6,850 | 7,150 | 6,750 | 6,950 | 64 |
| 2010/06/10 | 6,750 | 6,750 | 6,750 | 6,750 | 5 |
| 2010/06/09 | 6,790 | 6,860 | 6,750 | 6,800 | 27 |
| 2010/06/08 | 7,090 | 7,090 | 6,880 | 6,890 | 17 |
| 2010/06/07 | 7,180 | 7,180 | 6,760 | 7,090 | 32 |
| 2010/06/04 | 6,750 | 7,180 | 6,740 | 7,180 | 145 |
| 2010/06/03 | 7,300 | 7,480 | 7,120 | 7,290 | 144 |
| 2010/06/02 | 7,410 | 7,410 | 6,960 | 7,270 | 146 |
| 2010/06/01 | 6,700 | 6,750 | 6,450 | 6,680 | 27 |
| 2010/05/31 | 6,640 | 6,940 | 6,310 | 6,900 | 106 |
| 2010/05/28 | 6,700 | 6,900 | 6,600 | 6,840 | 57 |
| 2010/05/27 | 6,500 | 6,850 | 6,500 | 6,850 | 74 |
| 2010/05/26 | 6,800 | 7,100 | 6,800 | 7,050 | 249 |
| 2010/05/25 | 7,200 | 7,530 | 6,800 | 7,100 | 391 |
| 2010/05/24 | 8,500 | 9,090 | 6,490 | 7,200 | 2,246 |
| 2010/05/21 | 7,620 | 7,620 | 7,200 | 7,620 | 1,455 |
| 2010/05/20 | 6,520 | 6,620 | 6,390 | 6,620 | 532 |
| 2010/05/19 | 5,500 | 6,000 | 5,330 | 5,620 | 217 |
| 2010/05/18 | 6,000 | 6,180 | 5,570 | 5,700 | 72 |
| 2010/05/17 | 6,500 | 6,500 | 5,800 | 5,900 | 193 |
| 2010/05/14 | 6,580 | 6,580 | 6,350 | 6,500 | 39 |
| 2010/05/13 | 6,300 | 6,400 | 6,120 | 6,390 | 54 |
| 2010/05/12 | 6,190 | 6,350 | 6,130 | 6,320 | 44 |
| 2010/05/11 | 6,640 | 7,000 | 6,120 | 6,490 | 252 |
| 2010/05/10 | 6,250 | 6,800 | 6,250 | 6,580 | 312 |
| 2010/05/07 | 6,800 | 7,000 | 6,700 | 6,950 | 123 |
| 2010/05/06 | 7,850 | 8,200 | 7,000 | 7,350 | 404 |
| 2010/04/30 | 8,000 | 8,200 | 7,700 | 8,000 | 420 |
| 2010/04/28 | 8,420 | 8,420 | 7,540 | 7,990 | 1,047 |
| 2010/04/27 | 8,900 | 9,200 | 8,250 | 8,570 | 1,631 |
| 2010/04/26 | 10,400 | 10,400 | 9,200 | 10,400 | 3,140 |
| 2010/04/23 | 8,900 | 8,900 | 8,750 | 8,900 | 688 |
| 2010/04/22 | 6,600 | 7,400 | 6,600 | 7,400 | 564 |
| 2010/04/21 | 6,300 | 6,500 | 6,300 | 6,400 | 19 |
| 2010/04/20 | 6,700 | 6,800 | 6,450 | 6,680 | 50 |
| 2010/04/19 | 6,700 | 6,700 | 6,400 | 6,700 | 64 |
| 2010/04/16 | 6,700 | 6,800 | 6,600 | 6,720 | 27 |
| 2010/04/15 | 6,950 | 6,950 | 6,700 | 6,830 | 55 |
| 2010/04/14 | 6,900 | 7,000 | 6,700 | 6,990 | 76 |
| 2010/04/13 | 6,800 | 6,990 | 6,600 | 6,990 | 218 |
| 2010/04/12 | 7,300 | 7,300 | 6,650 | 6,950 | 129 |
| 2010/04/09 | 7,120 | 7,430 | 7,110 | 7,250 | 406 |
| 2010/04/08 | 6,870 | 7,500 | 6,710 | 7,200 | 1,476 |
| 2010/04/07 | 5,700 | 6,590 | 5,600 | 6,580 | 1,100 |
| 2010/04/06 | 4,900 | 5,600 | 4,900 | 5,590 | 270 |
| 2010/04/05 | 4,920 | 5,160 | 4,920 | 4,995 | 145 |
| 2010/04/02 | 5,400 | 5,450 | 5,200 | 5,230 | 101 |
| 2010/04/01 | 5,500 | 5,500 | 5,210 | 5,400 | 48 |
| 2010/03/31 | 5,460 | 5,550 | 5,300 | 5,490 | 66 |
| 2010/03/30 | 5,190 | 5,460 | 5,150 | 5,300 | 76 |
| 2010/03/29 | 5,500 | 5,660 | 5,180 | 5,180 | 68 |
| 2010/03/26 | 4,900 | 5,300 | 4,900 | 5,150 | 221 |
| 2010/03/25 | 5,600 | 5,600 | 5,200 | 5,400 | 26 |
| 2010/03/24 | 5,600 | 5,600 | 5,200 | 5,600 | 74 |
| 2010/03/23 | 5,600 | 5,700 | 5,300 | 5,700 | 113 |
| 2010/03/19 | 6,150 | 6,150 | 5,600 | 5,900 | 217 |
| 2010/03/18 | 6,000 | 6,500 | 5,400 | 6,150 | 661 |
| 2010/03/17 | 5,820 | 6,000 | 5,400 | 5,500 | 125 |
| 2010/03/16 | 6,250 | 6,890 | 5,710 | 5,750 | 824 |
| 2010/03/15 | 5,570 | 6,900 | 5,070 | 6,690 | 1,364 |
| 2010/03/12 | 6,070 | 6,070 | 5,870 | 6,070 | 1,345 |
| 2010/03/11 | 4,510 | 5,070 | 4,370 | 5,070 | 382 |
| 2010/03/10 | 4,190 | 4,810 | 4,190 | 4,300 | 302 |
| 2010/03/09 | 4,190 | 4,250 | 4,070 | 4,110 | 22 |
| 2010/03/08 | 4,120 | 4,220 | 4,060 | 4,120 | 28 |
| 2010/03/05 | 4,500 | 4,530 | 4,160 | 4,165 | 109 |
| 2010/03/04 | 4,050 | 4,595 | 4,050 | 4,500 | 97 |
| 2010/03/03 | 4,055 | 4,095 | 4,010 | 4,095 | 18 |
| 2010/03/02 | 4,030 | 4,150 | 4,030 | 4,130 | 9 |
| 2010/03/01 | 4,200 | 4,200 | 4,080 | 4,190 | 46 |
| 2010/02/26 | 4,005 | 4,005 | 3,890 | 3,890 | 7 |
| 2010/02/24 | 4,000 | 4,100 | 4,000 | 4,100 | 13 |
| 2010/02/23 | 4,100 | 4,100 | 4,100 | 4,100 | 4 |
| 2010/02/22 | 3,995 | 4,100 | 3,880 | 4,030 | 49 |
| 2010/02/19 | 4,005 | 4,200 | 4,000 | 4,095 | 79 |
| 2010/02/18 | 4,060 | 4,260 | 4,055 | 4,260 | 50 |
| 2010/02/17 | 4,020 | 4,395 | 4,010 | 4,200 | 39 |
| 2010/02/16 | 4,100 | 4,200 | 4,000 | 4,095 | 36 |
| 2010/02/15 | 4,100 | 4,290 | 4,100 | 4,230 | 28 |
| 2010/02/12 | 4,250 | 4,250 | 4,010 | 4,120 | 43 |
| 2010/02/10 | 4,250 | 4,490 | 4,250 | 4,390 | 33 |
| 2010/02/09 | 4,300 | 4,370 | 4,210 | 4,370 | 8 |
| 2010/02/08 | 4,225 | 4,350 | 4,225 | 4,350 | 6 |
| 2010/02/05 | 4,300 | 4,495 | 4,165 | 4,495 | 18 |
| 2010/02/04 | 4,450 | 4,485 | 4,150 | 4,395 | 51 |
| 2010/02/03 | 4,500 | 4,500 | 4,400 | 4,435 | 36 |
| 2010/02/02 | 4,300 | 4,480 | 4,300 | 4,480 | 36 |
| 2010/02/01 | 4,350 | 4,350 | 4,300 | 4,300 | 25 |
| 2010/01/29 | 4,280 | 4,420 | 4,260 | 4,420 | 19 |
| 2010/01/28 | 4,360 | 4,495 | 4,320 | 4,380 | 15 |
| 2010/01/27 | 4,390 | 4,460 | 4,310 | 4,350 | 26 |
| 2010/01/26 | 4,405 | 4,500 | 4,395 | 4,400 | 14 |
| 2010/01/25 | 4,470 | 4,600 | 4,450 | 4,530 | 11 |
| 2010/01/22 | 4,430 | 4,640 | 4,390 | 4,595 | 32 |
| 2010/01/21 | 4,550 | 4,550 | 4,430 | 4,430 | 5 |
| 2010/01/20 | 4,450 | 4,595 | 4,400 | 4,500 | 35 |
| 2010/01/19 | 4,650 | 4,700 | 4,355 | 4,490 | 156 |
| 2010/01/18 | 4,900 | 4,900 | 4,900 | 4,900 | 3 |
| 2010/01/15 | 4,750 | 4,750 | 4,700 | 4,700 | 3 |
| 2010/01/14 | 4,750 | 4,750 | 4,740 | 4,740 | 2 |
| 2010/01/13 | 4,750 | 4,830 | 4,620 | 4,750 | 12 |
| 2010/01/12 | 4,900 | 4,900 | 4,750 | 4,750 | 11 |
| 2010/01/08 | 4,795 | 4,950 | 4,700 | 4,890 | 12 |
| 2010/01/07 | 4,740 | 4,900 | 4,625 | 4,900 | 18 |
| 2010/01/06 | 5,100 | 5,100 | 4,740 | 4,740 | 5 |
| 2010/01/05 | 5,000 | 5,000 | 4,755 | 4,865 | 75 |
| 2010/01/04 | 4,750 | 4,980 | 4,750 | 4,980 | 37 |