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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,095 | 3,165 | 3,095 | 3,165 | 16 |
| 2011/12/29 | 3,240 | 3,275 | 3,095 | 3,215 | 44 |
| 2011/12/28 | 3,240 | 3,290 | 3,085 | 3,240 | 135 |
| 2011/12/27 | 3,405 | 3,450 | 3,330 | 3,450 | 42 |
| 2011/12/26 | 3,345 | 3,450 | 3,300 | 3,420 | 124 |
| 2011/12/22 | 3,345 | 3,345 | 3,275 | 3,325 | 37 |
| 2011/12/21 | 3,290 | 3,400 | 3,205 | 3,345 | 19 |
| 2011/12/20 | 3,170 | 3,255 | 3,165 | 3,255 | 4 |
| 2011/12/19 | 3,155 | 3,185 | 3,155 | 3,185 | 13 |
| 2011/12/16 | 3,195 | 3,245 | 3,125 | 3,125 | 13 |
| 2011/12/15 | 3,440 | 3,445 | 3,195 | 3,195 | 21 |
| 2011/12/14 | 3,200 | 3,460 | 3,200 | 3,300 | 23 |
| 2011/12/13 | 3,235 | 3,390 | 3,230 | 3,390 | 14 |
| 2011/12/12 | 3,220 | 3,480 | 3,220 | 3,390 | 102 |
| 2011/12/09 | 3,140 | 3,185 | 3,140 | 3,185 | 15 |
| 2011/12/08 | 3,180 | 3,180 | 3,060 | 3,150 | 22 |
| 2011/12/07 | 3,130 | 3,225 | 2,995 | 3,225 | 40 |
| 2011/12/06 | 3,220 | 3,220 | 3,130 | 3,200 | 14 |
| 2011/12/05 | 3,230 | 3,230 | 3,220 | 3,220 | 5 |
| 2011/12/02 | 3,255 | 3,255 | 3,090 | 3,090 | 70 |
| 2011/12/01 | 3,140 | 3,180 | 2,980 | 3,100 | 19 |
| 2011/11/30 | 3,020 | 3,020 | 2,950 | 2,950 | 10 |
| 2011/11/29 | 3,080 | 3,080 | 3,080 | 3,080 | 2 |
| 2011/11/28 | 3,035 | 3,130 | 3,000 | 3,130 | 32 |
| 2011/11/25 | 3,080 | 3,080 | 3,000 | 3,050 | 12 |
| 2011/11/24 | 3,200 | 3,200 | 3,060 | 3,150 | 7 |
| 2011/11/22 | 3,210 | 3,235 | 2,955 | 3,005 | 25 |
| 2011/11/21 | 3,100 | 3,190 | 2,952 | 2,955 | 22 |
| 2011/11/18 | 3,180 | 3,180 | 3,180 | 3,180 | 1 |
| 2011/11/17 | 3,215 | 3,215 | 3,155 | 3,155 | 7 |
| 2011/11/16 | 3,105 | 3,145 | 3,000 | 3,000 | 30 |
| 2011/11/15 | 3,180 | 3,340 | 3,060 | 3,130 | 32 |
| 2011/11/14 | 3,300 | 3,300 | 3,300 | 3,300 | 63 |
| 2011/11/11 | 3,310 | 3,310 | 3,200 | 3,295 | 112 |
| 2011/11/10 | 3,130 | 3,500 | 3,130 | 3,495 | 35 |
| 2011/11/09 | 3,090 | 3,215 | 3,005 | 3,210 | 81 |
| 2011/11/08 | 3,280 | 3,410 | 3,200 | 3,230 | 28 |
| 2011/11/07 | 3,290 | 3,420 | 3,150 | 3,420 | 15 |
| 2011/11/04 | 3,495 | 3,500 | 3,350 | 3,350 | 38 |
| 2011/11/02 | 3,395 | 3,485 | 3,395 | 3,485 | 3 |
| 2011/11/01 | 3,400 | 3,400 | 3,280 | 3,400 | 12 |
| 2011/10/31 | 3,350 | 3,400 | 3,350 | 3,400 | 14 |
| 2011/10/28 | 3,210 | 3,320 | 3,200 | 3,320 | 17 |
| 2011/10/27 | 3,440 | 3,440 | 3,150 | 3,240 | 29 |
| 2011/10/26 | 3,305 | 3,370 | 3,205 | 3,205 | 12 |
| 2011/10/25 | 3,300 | 3,305 | 3,300 | 3,305 | 77 |
| 2011/10/24 | 3,450 | 3,580 | 3,330 | 3,340 | 70 |
| 2011/10/21 | 3,590 | 3,590 | 3,590 | 3,590 | 1 |
| 2011/10/20 | 3,575 | 3,600 | 3,490 | 3,490 | 36 |
| 2011/10/19 | 3,560 | 3,560 | 3,500 | 3,500 | 31 |
| 2011/10/18 | 3,550 | 3,560 | 3,550 | 3,560 | 5 |
| 2011/10/17 | 3,590 | 3,590 | 3,520 | 3,520 | 13 |
| 2011/10/14 | 3,520 | 3,660 | 3,520 | 3,540 | 204 |
| 2011/10/13 | 3,700 | 3,940 | 3,630 | 3,940 | 80 |
| 2011/10/12 | 3,700 | 3,700 | 3,700 | 3,700 | 33 |
| 2011/10/11 | 3,450 | 3,695 | 3,450 | 3,695 | 15 |
| 2011/10/07 | 3,710 | 3,710 | 3,610 | 3,650 | 8 |
| 2011/10/06 | 3,335 | 3,615 | 3,300 | 3,500 | 19 |
| 2011/10/05 | 3,830 | 3,830 | 3,390 | 3,390 | 19 |
| 2011/10/04 | 3,400 | 3,625 | 3,400 | 3,625 | 4 |
| 2011/10/03 | 3,510 | 3,510 | 3,400 | 3,400 | 5 |
| 2011/09/30 | 3,555 | 3,720 | 3,555 | 3,650 | 5 |
| 2011/09/29 | 3,710 | 3,730 | 3,520 | 3,730 | 26 |
| 2011/09/28 | 3,370 | 3,370 | 3,200 | 3,360 | 12 |
| 2011/09/27 | 3,350 | 3,350 | 3,090 | 3,160 | 18 |
| 2011/09/26 | 3,200 | 3,200 | 3,100 | 3,100 | 112 |
| 2011/09/22 | 3,660 | 3,700 | 3,260 | 3,400 | 63 |
| 2011/09/21 | 3,840 | 3,970 | 3,450 | 3,450 | 136 |
| 2011/09/20 | 3,365 | 3,520 | 3,365 | 3,370 | 73 |
| 2011/09/16 | 3,400 | 3,400 | 3,100 | 3,365 | 208 |
| 2011/09/15 | 3,740 | 3,740 | 3,400 | 3,400 | 79 |
| 2011/09/14 | 3,730 | 3,735 | 3,510 | 3,530 | 131 |
| 2011/09/13 | 3,975 | 3,975 | 3,705 | 3,850 | 171 |
| 2011/09/12 | 3,880 | 4,045 | 3,810 | 3,965 | 1,832 |
| 2011/09/09 | 4,500 | 4,510 | 4,500 | 4,510 | 2 |
| 2011/09/08 | 4,520 | 4,520 | 4,520 | 4,520 | 11 |
| 2011/09/07 | 4,360 | 4,500 | 4,360 | 4,500 | 4 |
| 2011/09/06 | 4,555 | 4,555 | 4,455 | 4,455 | 3 |
| 2011/09/05 | 4,520 | 4,550 | 4,405 | 4,540 | 8 |
| 2011/09/02 | 4,350 | 4,400 | 4,350 | 4,350 | 5 |
| 2011/09/01 | 4,500 | 4,500 | 4,400 | 4,400 | 5 |
| 2011/08/31 | 4,360 | 4,360 | 4,360 | 4,360 | 1 |
| 2011/08/30 | 4,500 | 4,630 | 4,500 | 4,500 | 40 |
| 2011/08/29 | 4,570 | 4,635 | 4,285 | 4,310 | 37 |
| 2011/08/26 | 4,530 | 4,570 | 4,500 | 4,570 | 6 |
| 2011/08/25 | 4,405 | 4,540 | 4,400 | 4,540 | 9 |
| 2011/08/24 | 4,320 | 4,515 | 4,295 | 4,430 | 86 |
| 2011/08/23 | 4,370 | 4,600 | 4,315 | 4,390 | 82 |
| 2011/08/22 | 4,580 | 4,580 | 4,580 | 4,580 | 59 |
| 2011/08/19 | 4,800 | 4,800 | 4,530 | 4,535 | 32 |
| 2011/08/18 | 4,900 | 4,900 | 4,545 | 4,785 | 75 |
| 2011/08/17 | 5,710 | 5,800 | 4,735 | 5,140 | 557 |
| 2011/08/16 | 4,695 | 5,210 | 4,695 | 5,210 | 267 |
| 2011/08/15 | 4,505 | 4,510 | 4,505 | 4,510 | 15 |
| 2011/08/12 | 4,715 | 4,715 | 4,505 | 4,505 | 49 |
| 2011/08/11 | 4,650 | 4,650 | 4,505 | 4,505 | 13 |
| 2011/08/10 | 4,305 | 4,725 | 4,305 | 4,725 | 13 |
| 2011/08/09 | 4,295 | 4,785 | 4,295 | 4,500 | 36 |
| 2011/08/08 | 4,570 | 4,785 | 4,570 | 4,785 | 33 |
| 2011/08/05 | 4,480 | 4,600 | 4,480 | 4,500 | 33 |
| 2011/08/04 | 4,815 | 4,815 | 4,780 | 4,780 | 7 |
| 2011/08/03 | 0 | 0 | 0 | 4,900 | 0 |
| 2011/08/02 | 5,000 | 5,000 | 4,900 | 4,900 | 35 |
| 2011/08/01 | 5,260 | 5,260 | 5,260 | 5,260 | 2 |
| 2011/07/29 | 5,210 | 5,210 | 4,750 | 4,920 | 86 |
| 2011/07/28 | 5,400 | 5,450 | 5,150 | 5,150 | 36 |
| 2011/07/27 | 5,220 | 5,500 | 5,220 | 5,500 | 51 |
| 2011/07/26 | 5,190 | 5,600 | 4,990 | 5,210 | 38 |
| 2011/07/25 | 4,920 | 5,150 | 4,870 | 5,150 | 50 |
| 2011/07/22 | 5,000 | 5,120 | 5,000 | 5,020 | 11 |
| 2011/07/21 | 5,100 | 5,150 | 5,100 | 5,150 | 4 |
| 2011/07/20 | 5,120 | 5,220 | 5,120 | 5,220 | 6 |
| 2011/07/19 | 5,180 | 5,280 | 5,180 | 5,250 | 6 |
| 2011/07/15 | 5,150 | 5,290 | 5,150 | 5,210 | 11 |
| 2011/07/14 | 5,260 | 5,260 | 5,260 | 5,260 | 1 |
| 2011/07/13 | 0 | 0 | 0 | 5,260 | 0 |
| 2011/07/12 | 5,100 | 5,280 | 5,100 | 5,260 | 42 |
| 2011/07/11 | 5,080 | 5,300 | 5,080 | 5,300 | 24 |
| 2011/07/08 | 5,100 | 5,220 | 5,000 | 5,220 | 53 |
| 2011/07/07 | 5,600 | 5,600 | 5,140 | 5,200 | 89 |
| 2011/07/06 | 5,300 | 5,570 | 5,300 | 5,350 | 6 |
| 2011/07/05 | 5,610 | 5,610 | 5,450 | 5,450 | 116 |
| 2011/07/04 | 6,480 | 6,480 | 5,500 | 5,900 | 653 |
| 2011/07/01 | 4,850 | 5,480 | 4,850 | 5,480 | 138 |
| 2011/06/30 | 4,895 | 4,895 | 4,775 | 4,775 | 18 |
| 2011/06/29 | 4,800 | 4,870 | 4,780 | 4,870 | 17 |
| 2011/06/28 | 4,790 | 4,890 | 4,790 | 4,800 | 13 |
| 2011/06/27 | 5,000 | 5,000 | 4,740 | 4,750 | 85 |
| 2011/06/24 | 4,695 | 4,950 | 4,670 | 4,670 | 23 |
| 2011/06/23 | 4,710 | 4,800 | 4,650 | 4,650 | 17 |
| 2011/06/22 | 4,870 | 4,900 | 4,690 | 4,695 | 28 |
| 2011/06/21 | 4,720 | 4,980 | 4,720 | 4,800 | 28 |
| 2011/06/20 | 4,705 | 4,790 | 4,650 | 4,790 | 12 |
| 2011/06/17 | 4,900 | 4,900 | 4,735 | 4,750 | 27 |
| 2011/06/16 | 4,970 | 4,970 | 4,700 | 4,860 | 35 |
| 2011/06/15 | 5,160 | 5,160 | 4,700 | 4,700 | 245 |
| 2011/06/14 | 5,000 | 5,140 | 5,000 | 5,140 | 47 |
| 2011/06/13 | 4,720 | 4,945 | 4,720 | 4,945 | 23 |
| 2011/06/10 | 5,050 | 5,200 | 4,800 | 4,800 | 92 |
| 2011/06/09 | 4,560 | 4,950 | 4,560 | 4,950 | 13 |
| 2011/06/08 | 4,750 | 4,800 | 4,625 | 4,670 | 47 |
| 2011/06/07 | 5,000 | 5,000 | 4,850 | 4,850 | 27 |
| 2011/06/06 | 5,220 | 5,220 | 5,060 | 5,060 | 11 |
| 2011/06/03 | 5,470 | 5,470 | 5,220 | 5,220 | 20 |
| 2011/06/02 | 5,270 | 5,500 | 5,270 | 5,300 | 38 |
| 2011/06/01 | 5,380 | 5,480 | 5,300 | 5,300 | 30 |
| 2011/05/31 | 5,310 | 5,700 | 5,250 | 5,310 | 62 |
| 2011/05/30 | 5,620 | 5,620 | 5,620 | 5,620 | 1 |
| 2011/05/27 | 5,500 | 5,580 | 5,290 | 5,400 | 41 |
| 2011/05/26 | 5,350 | 5,630 | 5,190 | 5,630 | 106 |
| 2011/05/25 | 5,930 | 5,930 | 5,550 | 5,850 | 9 |
| 2011/05/24 | 5,750 | 6,050 | 5,650 | 5,650 | 6 |
| 2011/05/23 | 6,180 | 6,180 | 6,000 | 6,000 | 2 |
| 2011/05/20 | 6,000 | 6,180 | 5,950 | 6,180 | 30 |
| 2011/05/19 | 6,180 | 6,180 | 6,000 | 6,180 | 7 |
| 2011/05/18 | 6,190 | 6,190 | 6,190 | 6,190 | 2 |
| 2011/05/17 | 6,300 | 6,300 | 5,800 | 6,200 | 61 |
| 2011/05/16 | 6,000 | 6,400 | 6,000 | 6,200 | 31 |
| 2011/05/13 | 6,300 | 6,300 | 5,950 | 6,200 | 25 |
| 2011/05/12 | 6,240 | 6,240 | 6,000 | 6,000 | 98 |
| 2011/05/11 | 6,100 | 6,280 | 6,050 | 6,240 | 195 |
| 2011/05/10 | 5,720 | 6,000 | 5,720 | 6,000 | 38 |
| 2011/05/09 | 6,000 | 6,000 | 5,710 | 5,780 | 35 |
| 2011/05/06 | 6,150 | 6,300 | 5,920 | 5,920 | 53 |
| 2011/05/02 | 6,100 | 6,100 | 6,000 | 6,100 | 32 |
| 2011/04/28 | 6,070 | 6,250 | 6,050 | 6,100 | 35 |
| 2011/04/27 | 6,500 | 6,550 | 6,050 | 6,070 | 98 |
| 2011/04/26 | 6,700 | 6,700 | 6,310 | 6,600 | 65 |
| 2011/04/25 | 6,790 | 6,850 | 6,400 | 6,700 | 49 |
| 2011/04/22 | 6,930 | 6,930 | 6,410 | 6,890 | 175 |
| 2011/04/21 | 6,630 | 6,970 | 6,280 | 6,730 | 315 |
| 2011/04/20 | 6,780 | 7,000 | 6,280 | 6,990 | 283 |
| 2011/04/19 | 5,660 | 6,790 | 5,510 | 6,780 | 217 |
| 2011/04/18 | 6,850 | 6,990 | 5,500 | 5,860 | 608 |
| 2011/04/15 | 5,600 | 6,390 | 5,600 | 6,390 | 599 |
| 2011/04/14 | 4,930 | 5,390 | 4,900 | 5,390 | 62 |
| 2011/04/13 | 4,690 | 4,860 | 4,690 | 4,750 | 20 |
| 2011/04/12 | 4,635 | 4,720 | 4,500 | 4,720 | 67 |
| 2011/04/11 | 4,580 | 4,580 | 4,350 | 4,495 | 8 |
| 2011/04/08 | 4,300 | 4,440 | 4,300 | 4,440 | 15 |
| 2011/04/07 | 4,330 | 4,330 | 4,150 | 4,300 | 41 |
| 2011/04/06 | 4,375 | 4,515 | 4,310 | 4,510 | 27 |
| 2011/04/05 | 4,300 | 4,795 | 4,300 | 4,710 | 68 |
| 2011/04/04 | 4,510 | 4,510 | 4,350 | 4,485 | 9 |
| 2011/04/01 | 4,540 | 4,540 | 4,500 | 4,540 | 10 |
| 2011/03/31 | 4,700 | 4,700 | 4,500 | 4,540 | 26 |
| 2011/03/30 | 4,765 | 4,890 | 4,335 | 4,890 | 109 |
| 2011/03/29 | 4,770 | 4,980 | 4,770 | 4,900 | 16 |
| 2011/03/28 | 4,770 | 4,770 | 4,770 | 4,770 | 33 |
| 2011/03/25 | 5,060 | 5,060 | 5,010 | 5,010 | 2 |
| 2011/03/24 | 5,340 | 5,460 | 4,850 | 5,460 | 43 |
| 2011/03/23 | 5,800 | 5,950 | 5,290 | 5,290 | 60 |
| 2011/03/22 | 5,280 | 5,280 | 5,280 | 5,280 | 11 |
| 2011/03/18 | 4,070 | 4,580 | 4,070 | 4,580 | 93 |
| 2011/03/17 | 3,400 | 3,880 | 3,400 | 3,880 | 32 |
| 2011/03/16 | 3,440 | 3,720 | 3,300 | 3,300 | 814 |
| 2011/03/15 | 4,000 | 4,000 | 4,000 | 4,000 | 20 |
| 2011/03/14 | 5,000 | 5,000 | 5,000 | 5,000 | 134 |
| 2011/03/11 | 6,350 | 6,450 | 6,000 | 6,000 | 44 |
| 2011/03/10 | 6,000 | 6,110 | 5,760 | 6,100 | 13 |
| 2011/03/09 | 6,150 | 6,150 | 5,900 | 6,070 | 47 |
| 2011/03/08 | 6,500 | 6,500 | 6,450 | 6,450 | 5 |
| 2011/03/07 | 6,500 | 6,500 | 6,300 | 6,500 | 11 |
| 2011/03/04 | 6,400 | 6,480 | 6,400 | 6,480 | 15 |
| 2011/03/03 | 6,380 | 6,400 | 6,380 | 6,400 | 4 |
| 2011/03/02 | 6,080 | 6,380 | 5,910 | 6,370 | 31 |
| 2011/03/01 | 6,370 | 6,370 | 6,060 | 6,370 | 118 |
| 2011/02/28 | 6,430 | 6,430 | 6,360 | 6,360 | 111 |
| 2011/02/25 | 6,380 | 6,500 | 6,200 | 6,490 | 74 |
| 2011/02/24 | 6,580 | 6,580 | 6,530 | 6,530 | 11 |
| 2011/02/23 | 6,600 | 6,890 | 6,420 | 6,850 | 14 |
| 2011/02/22 | 6,740 | 7,150 | 6,150 | 6,890 | 325 |
| 2011/02/21 | 6,820 | 6,820 | 6,250 | 6,740 | 369 |
| 2011/02/18 | 5,880 | 6,830 | 5,880 | 6,830 | 778 |
| 2011/02/17 | 5,600 | 5,830 | 5,600 | 5,830 | 127 |
| 2011/02/16 | 5,560 | 5,590 | 5,560 | 5,590 | 14 |
| 2011/02/15 | 5,630 | 5,760 | 5,600 | 5,600 | 79 |
| 2011/02/14 | 5,760 | 5,760 | 5,580 | 5,640 | 16 |
| 2011/02/10 | 5,700 | 5,750 | 5,550 | 5,750 | 29 |
| 2011/02/09 | 5,650 | 5,760 | 5,400 | 5,700 | 67 |
| 2011/02/08 | 5,500 | 5,790 | 5,500 | 5,750 | 42 |
| 2011/02/07 | 5,200 | 5,870 | 5,200 | 5,480 | 108 |
| 2011/02/04 | 5,500 | 5,500 | 5,300 | 5,400 | 16 |
| 2011/02/03 | 5,490 | 5,490 | 5,400 | 5,400 | 16 |
| 2011/02/02 | 5,420 | 5,450 | 5,370 | 5,400 | 130 |
| 2011/02/01 | 5,260 | 5,390 | 5,200 | 5,390 | 62 |
| 2011/01/31 | 5,000 | 5,200 | 5,000 | 5,200 | 4 |
| 2011/01/28 | 5,100 | 5,200 | 4,920 | 5,200 | 75 |
| 2011/01/27 | 5,000 | 5,160 | 5,000 | 5,100 | 89 |
| 2011/01/26 | 5,300 | 5,440 | 5,120 | 5,130 | 66 |
| 2011/01/25 | 5,500 | 5,500 | 5,020 | 5,350 | 150 |
| 2011/01/24 | 5,510 | 5,510 | 5,410 | 5,410 | 8 |
| 2011/01/21 | 5,540 | 5,540 | 5,530 | 5,530 | 12 |
| 2011/01/20 | 5,770 | 5,780 | 5,530 | 5,530 | 54 |
| 2011/01/19 | 5,700 | 5,790 | 5,490 | 5,500 | 21 |
| 2011/01/18 | 5,800 | 5,800 | 5,600 | 5,600 | 8 |
| 2011/01/17 | 5,810 | 5,810 | 5,670 | 5,690 | 52 |
| 2011/01/14 | 5,650 | 5,810 | 5,550 | 5,810 | 63 |
| 2011/01/13 | 5,450 | 5,900 | 5,450 | 5,850 | 74 |
| 2011/01/12 | 5,700 | 5,720 | 5,210 | 5,610 | 191 |
| 2011/01/11 | 5,910 | 6,200 | 5,800 | 5,850 | 178 |
| 2011/01/07 | 6,140 | 6,140 | 5,960 | 6,000 | 35 |
| 2011/01/06 | 6,040 | 6,200 | 6,000 | 6,140 | 166 |
| 2011/01/05 | 6,000 | 6,170 | 5,830 | 6,040 | 241 |
| 2011/01/04 | 6,200 | 6,200 | 5,800 | 5,810 | 352 |