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 |
|---|---|---|---|---|---|
| 2012/12/28 | 5,360 | 5,500 | 5,360 | 5,410 | 293 |
| 2012/12/27 | 5,590 | 5,590 | 5,380 | 5,390 | 733 |
| 2012/12/26 | 5,510 | 5,840 | 5,400 | 5,500 | 1,300 |
| 2012/12/25 | 7,030 | 7,290 | 5,530 | 5,750 | 4,613 |
| 2012/12/21 | 7,030 | 7,030 | 6,830 | 7,030 | 2,950 |
| 2012/12/20 | 5,100 | 6,030 | 5,030 | 6,030 | 840 |
| 2012/12/19 | 5,000 | 5,030 | 4,930 | 5,030 | 163 |
| 2012/12/18 | 5,000 | 5,090 | 5,000 | 5,000 | 39 |
| 2012/12/17 | 5,070 | 5,070 | 4,975 | 5,000 | 23 |
| 2012/12/14 | 5,120 | 5,120 | 4,960 | 4,965 | 117 |
| 2012/12/13 | 5,100 | 5,140 | 5,000 | 5,060 | 185 |
| 2012/12/12 | 5,130 | 5,130 | 5,080 | 5,080 | 51 |
| 2012/12/11 | 5,200 | 5,230 | 5,100 | 5,100 | 23 |
| 2012/12/10 | 5,220 | 5,300 | 5,120 | 5,120 | 109 |
| 2012/12/07 | 5,110 | 5,230 | 5,110 | 5,220 | 18 |
| 2012/12/06 | 5,150 | 5,180 | 5,060 | 5,090 | 104 |
| 2012/12/05 | 5,250 | 5,250 | 5,180 | 5,180 | 49 |
| 2012/12/04 | 5,320 | 5,340 | 5,250 | 5,250 | 19 |
| 2012/12/03 | 5,300 | 5,350 | 5,240 | 5,300 | 63 |
| 2012/11/30 | 5,270 | 5,380 | 5,270 | 5,290 | 100 |
| 2012/11/29 | 5,320 | 5,340 | 5,260 | 5,260 | 87 |
| 2012/11/28 | 5,380 | 5,380 | 5,250 | 5,250 | 40 |
| 2012/11/27 | 5,420 | 5,430 | 5,200 | 5,400 | 146 |
| 2012/11/26 | 5,350 | 5,590 | 5,340 | 5,520 | 183 |
| 2012/11/22 | 5,330 | 5,550 | 5,330 | 5,350 | 122 |
| 2012/11/21 | 5,240 | 5,350 | 5,240 | 5,350 | 31 |
| 2012/11/20 | 5,240 | 5,360 | 5,230 | 5,230 | 87 |
| 2012/11/19 | 5,450 | 5,450 | 5,300 | 5,300 | 151 |
| 2012/11/16 | 5,500 | 5,500 | 5,360 | 5,450 | 8 |
| 2012/11/15 | 5,450 | 5,540 | 5,300 | 5,330 | 65 |
| 2012/11/14 | 5,400 | 5,500 | 5,340 | 5,500 | 77 |
| 2012/11/13 | 5,470 | 5,470 | 5,300 | 5,350 | 17 |
| 2012/11/12 | 5,560 | 5,600 | 5,320 | 5,580 | 101 |
| 2012/11/09 | 5,750 | 5,770 | 5,510 | 5,560 | 217 |
| 2012/11/08 | 5,990 | 5,990 | 5,750 | 5,920 | 97 |
| 2012/11/07 | 5,960 | 6,020 | 5,850 | 6,020 | 51 |
| 2012/11/06 | 5,970 | 5,970 | 5,800 | 5,960 | 22 |
| 2012/11/05 | 5,920 | 6,000 | 5,870 | 5,880 | 71 |
| 2012/11/02 | 5,800 | 5,890 | 5,780 | 5,870 | 69 |
| 2012/11/01 | 5,770 | 5,780 | 5,740 | 5,760 | 36 |
| 2012/10/31 | 5,760 | 5,790 | 5,730 | 5,750 | 39 |
| 2012/10/30 | 5,760 | 5,800 | 5,740 | 5,800 | 51 |
| 2012/10/29 | 5,930 | 5,930 | 5,770 | 5,800 | 50 |
| 2012/10/26 | 5,810 | 5,950 | 5,760 | 5,830 | 46 |
| 2012/10/25 | 6,000 | 6,020 | 5,750 | 5,910 | 81 |
| 2012/10/24 | 5,930 | 6,070 | 5,840 | 5,840 | 87 |
| 2012/10/23 | 6,140 | 6,210 | 5,920 | 6,020 | 337 |
| 2012/10/22 | 5,730 | 6,730 | 5,730 | 6,040 | 856 |
| 2012/10/19 | 5,790 | 5,800 | 5,700 | 5,730 | 152 |
| 2012/10/18 | 5,890 | 5,890 | 5,800 | 5,860 | 168 |
| 2012/10/17 | 5,820 | 5,900 | 5,790 | 5,900 | 117 |
| 2012/10/16 | 5,930 | 6,000 | 5,820 | 5,820 | 126 |
| 2012/10/15 | 6,000 | 6,040 | 5,890 | 5,990 | 166 |
| 2012/10/12 | 5,900 | 6,000 | 5,650 | 5,890 | 186 |
| 2012/10/11 | 5,860 | 5,910 | 5,740 | 5,890 | 114 |
| 2012/10/10 | 5,720 | 5,870 | 5,680 | 5,860 | 128 |
| 2012/10/09 | 5,860 | 5,940 | 5,710 | 5,720 | 98 |
| 2012/10/05 | 5,770 | 5,990 | 5,710 | 5,850 | 182 |
| 2012/10/04 | 5,890 | 5,890 | 5,780 | 5,870 | 125 |
| 2012/10/03 | 5,940 | 6,340 | 5,710 | 5,760 | 338 |
| 2012/10/02 | 5,700 | 5,940 | 5,670 | 5,710 | 72 |
| 2012/10/01 | 5,710 | 5,780 | 5,660 | 5,700 | 52 |
| 2012/09/28 | 6,040 | 6,050 | 5,730 | 5,790 | 322 |
| 2012/09/27 | 5,820 | 6,080 | 5,820 | 5,940 | 238 |
| 2012/09/26 | 6,150 | 6,150 | 5,620 | 6,000 | 192 |
| 2012/09/25 | 6,070 | 6,150 | 6,030 | 6,030 | 72 |
| 2012/09/24 | 6,050 | 6,070 | 5,960 | 6,020 | 101 |
| 2012/09/21 | 5,940 | 6,300 | 5,910 | 6,030 | 254 |
| 2012/09/20 | 6,200 | 6,200 | 6,000 | 6,040 | 196 |
| 2012/09/19 | 6,060 | 6,100 | 6,030 | 6,100 | 93 |
| 2012/09/18 | 5,910 | 6,300 | 5,910 | 6,110 | 277 |
| 2012/09/14 | 6,200 | 6,280 | 6,200 | 6,210 | 102 |
| 2012/09/13 | 6,300 | 6,300 | 6,140 | 6,140 | 115 |
| 2012/09/12 | 6,350 | 6,360 | 6,170 | 6,200 | 210 |
| 2012/09/11 | 6,250 | 6,390 | 6,210 | 6,330 | 496 |
| 2012/09/10 | 7,350 | 7,350 | 6,600 | 6,650 | 3,524 |
| 2012/09/07 | 6,150 | 6,750 | 6,050 | 6,750 | 2,258 |
| 2012/09/06 | 5,760 | 6,000 | 5,510 | 5,750 | 335 |
| 2012/09/05 | 6,120 | 6,120 | 5,880 | 5,910 | 383 |
| 2012/09/04 | 6,090 | 6,200 | 6,070 | 6,070 | 158 |
| 2012/09/03 | 6,310 | 6,440 | 6,060 | 6,160 | 607 |
| 2012/08/31 | 6,160 | 6,600 | 6,150 | 6,210 | 254 |
| 2012/08/30 | 6,200 | 6,600 | 6,200 | 6,260 | 480 |
| 2012/08/29 | 6,060 | 6,300 | 6,060 | 6,290 | 352 |
| 2012/08/28 | 6,320 | 6,490 | 6,200 | 6,320 | 219 |
| 2012/08/27 | 6,930 | 6,930 | 6,310 | 6,390 | 490 |
| 2012/08/24 | 6,190 | 6,370 | 6,100 | 6,140 | 405 |
| 2012/08/23 | 6,600 | 6,600 | 6,240 | 6,300 | 492 |
| 2012/08/22 | 6,410 | 6,730 | 6,350 | 6,600 | 516 |
| 2012/08/21 | 6,800 | 6,870 | 6,450 | 6,470 | 705 |
| 2012/08/20 | 6,720 | 6,800 | 6,510 | 6,780 | 280 |
| 2012/08/17 | 6,750 | 6,930 | 6,750 | 6,820 | 293 |
| 2012/08/16 | 6,700 | 7,000 | 6,620 | 6,750 | 501 |
| 2012/08/15 | 6,860 | 6,930 | 6,700 | 6,730 | 445 |
| 2012/08/14 | 6,410 | 7,000 | 6,410 | 6,700 | 758 |
| 2012/08/13 | 6,800 | 6,810 | 6,200 | 6,470 | 969 |
| 2012/08/10 | 6,760 | 7,190 | 6,650 | 7,050 | 718 |
| 2012/08/09 | 6,660 | 6,900 | 6,620 | 6,820 | 1,450 |
| 2012/08/08 | 8,100 | 8,550 | 7,010 | 7,010 | 4,389 |
| 2012/08/07 | 7,180 | 7,700 | 7,150 | 7,700 | 3,120 |
| 2012/08/06 | 7,100 | 7,100 | 6,600 | 6,700 | 1,206 |
| 2012/08/03 | 8,000 | 8,000 | 7,040 | 7,120 | 2,791 |
| 2012/08/02 | 9,290 | 9,500 | 8,100 | 8,350 | 3,218 |
| 2012/08/01 | 8,800 | 9,210 | 8,150 | 8,620 | 6,168 |
| 2012/07/31 | 6,700 | 7,800 | 6,440 | 7,800 | 3,650 |
| 2012/07/30 | 7,590 | 8,940 | 6,740 | 6,800 | 8,818 |
| 2012/07/27 | 7,000 | 7,440 | 6,910 | 7,440 | 3,757 |
| 2012/07/26 | 6,440 | 6,440 | 6,340 | 6,440 | 1,036 |
| 2012/07/25 | 5,450 | 5,700 | 5,370 | 5,440 | 504 |
| 2012/07/24 | 5,720 | 5,720 | 5,400 | 5,680 | 466 |
| 2012/07/23 | 5,550 | 5,790 | 5,500 | 5,750 | 1,254 |
| 2012/07/20 | 7,010 | 7,500 | 6,050 | 6,150 | 2,860 |
| 2012/07/19 | 6,740 | 6,740 | 6,300 | 6,740 | 2,086 |
| 2012/07/18 | 6,200 | 6,220 | 5,740 | 5,740 | 965 |
| 2012/07/17 | 6,900 | 6,900 | 6,300 | 6,470 | 776 |
| 2012/07/13 | 8,000 | 8,150 | 6,630 | 6,810 | 4,303 |
| 2012/07/12 | 6,740 | 7,700 | 6,740 | 7,700 | 2,247 |
| 2012/07/11 | 6,860 | 7,000 | 6,510 | 6,700 | 1,316 |
| 2012/07/10 | 7,740 | 7,750 | 7,000 | 7,110 | 1,376 |
| 2012/07/09 | 8,350 | 8,430 | 7,480 | 7,740 | 1,063 |
| 2012/07/06 | 8,200 | 8,460 | 7,900 | 8,150 | 1,521 |
| 2012/07/05 | 8,900 | 9,020 | 8,460 | 8,460 | 1,473 |
| 2012/07/04 | 10,500 | 11,600 | 8,770 | 8,900 | 10,396 |
| 2012/07/03 | 9,130 | 10,250 | 9,100 | 10,250 | 2,759 |
| 2012/07/02 | 8,660 | 9,000 | 8,370 | 8,750 | 1,355 |
| 2012/06/29 | 8,790 | 9,300 | 8,410 | 9,000 | 2,726 |
| 2012/06/28 | 9,970 | 10,310 | 8,710 | 8,730 | 4,106 |
| 2012/06/27 | 11,140 | 11,200 | 9,970 | 10,500 | 4,489 |
| 2012/06/26 | 13,650 | 16,500 | 11,300 | 11,740 | 6,555 |
| 2012/06/25 | 13,620 | 13,620 | 12,420 | 13,620 | 4,316 |
| 2012/06/22 | 10,620 | 10,620 | 10,340 | 10,620 | 1,202 |
| 2012/06/21 | 8,520 | 9,120 | 8,010 | 9,120 | 3,770 |
| 2012/06/20 | 7,620 | 7,620 | 6,760 | 7,620 | 5,218 |
| 2012/06/19 | 6,620 | 6,620 | 6,620 | 6,620 | 186 |
| 2012/06/18 | 5,620 | 5,620 | 5,620 | 5,620 | 49 |
| 2012/06/15 | 4,915 | 4,915 | 4,855 | 4,915 | 902 |
| 2012/06/14 | 4,215 | 4,215 | 4,215 | 4,215 | 273 |
| 2012/06/13 | 3,500 | 3,515 | 3,500 | 3,515 | 16 |
| 2012/06/12 | 3,470 | 3,515 | 3,460 | 3,515 | 7 |
| 2012/06/11 | 3,485 | 3,635 | 3,385 | 3,410 | 119 |
| 2012/06/08 | 3,750 | 3,750 | 3,750 | 3,750 | 1 |
| 2012/06/06 | 3,795 | 3,950 | 3,795 | 3,795 | 12 |
| 2012/06/05 | 3,775 | 3,795 | 3,705 | 3,795 | 9 |
| 2012/06/04 | 3,700 | 3,775 | 3,560 | 3,560 | 18 |
| 2012/06/01 | 3,490 | 3,700 | 3,490 | 3,700 | 4 |
| 2012/05/31 | 3,705 | 3,775 | 3,705 | 3,775 | 2 |
| 2012/05/30 | 3,630 | 3,695 | 3,565 | 3,565 | 26 |
| 2012/05/29 | 3,840 | 3,840 | 3,840 | 3,840 | 11 |
| 2012/05/25 | 3,660 | 3,735 | 3,600 | 3,735 | 13 |
| 2012/05/24 | 3,800 | 3,800 | 3,800 | 3,800 | 1 |
| 2012/05/23 | 3,810 | 3,810 | 3,810 | 3,810 | 8 |
| 2012/05/21 | 3,910 | 3,910 | 3,730 | 3,900 | 14 |
| 2012/05/18 | 4,050 | 4,050 | 3,700 | 4,000 | 22 |
| 2012/05/17 | 3,790 | 3,790 | 3,700 | 3,700 | 5 |
| 2012/05/16 | 3,600 | 4,100 | 3,600 | 3,840 | 29 |
| 2012/05/15 | 3,350 | 3,560 | 3,350 | 3,560 | 38 |
| 2012/05/14 | 4,050 | 4,050 | 4,050 | 4,050 | 3 |
| 2012/05/11 | 3,980 | 3,980 | 3,980 | 3,980 | 10 |
| 2012/05/10 | 4,000 | 4,000 | 3,980 | 3,980 | 14 |
| 2012/05/09 | 3,950 | 4,060 | 3,775 | 4,060 | 13 |
| 2012/05/08 | 3,870 | 3,995 | 3,860 | 3,995 | 28 |
| 2012/05/07 | 4,020 | 4,060 | 3,950 | 4,060 | 31 |
| 2012/05/02 | 4,080 | 4,080 | 4,010 | 4,010 | 4 |
| 2012/05/01 | 3,910 | 3,920 | 3,910 | 3,920 | 11 |
| 2012/04/27 | 4,080 | 4,080 | 3,940 | 3,940 | 8 |
| 2012/04/26 | 3,960 | 4,040 | 3,910 | 3,910 | 20 |
| 2012/04/25 | 4,010 | 4,010 | 4,000 | 4,000 | 6 |
| 2012/04/24 | 4,000 | 4,060 | 4,000 | 4,060 | 12 |
| 2012/04/23 | 3,970 | 3,970 | 3,900 | 3,900 | 21 |
| 2012/04/20 | 3,900 | 3,940 | 3,900 | 3,900 | 30 |
| 2012/04/19 | 3,985 | 4,000 | 3,920 | 3,995 | 40 |
| 2012/04/18 | 3,900 | 3,980 | 3,900 | 3,945 | 216 |
| 2012/04/17 | 4,060 | 4,165 | 4,000 | 4,165 | 36 |
| 2012/04/16 | 4,100 | 4,200 | 4,100 | 4,200 | 7 |
| 2012/04/13 | 4,000 | 4,100 | 4,000 | 4,100 | 17 |
| 2012/04/12 | 4,010 | 4,010 | 3,900 | 3,995 | 9 |
| 2012/04/11 | 4,100 | 4,170 | 3,890 | 4,045 | 33 |
| 2012/04/10 | 4,055 | 4,210 | 3,790 | 4,120 | 43 |
| 2012/04/09 | 4,150 | 4,150 | 4,150 | 4,150 | 1 |
| 2012/04/06 | 4,260 | 4,260 | 4,200 | 4,200 | 16 |
| 2012/04/05 | 4,350 | 4,350 | 4,250 | 4,250 | 6 |
| 2012/04/04 | 4,120 | 4,380 | 4,110 | 4,375 | 25 |
| 2012/04/03 | 4,250 | 4,330 | 4,210 | 4,330 | 8 |
| 2012/04/02 | 4,245 | 4,245 | 4,240 | 4,245 | 17 |
| 2012/03/30 | 4,260 | 4,350 | 4,100 | 4,290 | 42 |
| 2012/03/28 | 4,185 | 4,495 | 4,185 | 4,350 | 42 |
| 2012/03/27 | 4,140 | 4,180 | 4,100 | 4,110 | 56 |
| 2012/03/26 | 4,200 | 4,250 | 4,065 | 4,145 | 44 |
| 2012/03/23 | 4,415 | 4,415 | 4,290 | 4,290 | 13 |
| 2012/03/22 | 4,335 | 4,375 | 4,255 | 4,375 | 46 |
| 2012/03/21 | 4,380 | 4,380 | 4,305 | 4,305 | 11 |
| 2012/03/19 | 4,395 | 4,395 | 4,300 | 4,385 | 38 |
| 2012/03/16 | 4,250 | 4,380 | 4,200 | 4,380 | 48 |
| 2012/03/15 | 4,100 | 4,415 | 4,020 | 4,220 | 363 |
| 2012/03/14 | 3,750 | 4,370 | 3,750 | 4,000 | 249 |
| 2012/03/13 | 3,550 | 3,730 | 3,550 | 3,720 | 32 |
| 2012/03/12 | 3,425 | 3,585 | 3,400 | 3,560 | 138 |
| 2012/03/09 | 3,540 | 3,565 | 3,350 | 3,565 | 140 |
| 2012/03/08 | 3,400 | 3,440 | 3,370 | 3,440 | 8 |
| 2012/03/06 | 3,640 | 3,660 | 3,340 | 3,400 | 112 |
| 2012/03/05 | 3,410 | 3,650 | 3,400 | 3,650 | 28 |
| 2012/03/02 | 3,395 | 3,465 | 3,345 | 3,465 | 39 |
| 2012/03/01 | 3,540 | 3,740 | 3,370 | 3,370 | 25 |
| 2012/02/29 | 3,500 | 3,700 | 3,500 | 3,690 | 18 |
| 2012/02/28 | 3,800 | 3,800 | 3,450 | 3,560 | 70 |
| 2012/02/27 | 4,000 | 4,000 | 3,600 | 3,845 | 200 |
| 2012/02/24 | 3,850 | 3,880 | 3,850 | 3,880 | 36 |
| 2012/02/23 | 3,700 | 3,840 | 3,610 | 3,770 | 39 |
| 2012/02/22 | 3,510 | 3,750 | 3,510 | 3,700 | 87 |
| 2012/02/21 | 3,500 | 3,595 | 3,480 | 3,480 | 8 |
| 2012/02/20 | 3,520 | 3,600 | 3,480 | 3,480 | 27 |
| 2012/02/17 | 3,385 | 3,590 | 3,385 | 3,590 | 71 |
| 2012/02/16 | 3,480 | 3,500 | 3,450 | 3,500 | 23 |
| 2012/02/15 | 3,470 | 3,500 | 3,385 | 3,480 | 116 |
| 2012/02/14 | 3,295 | 3,430 | 3,295 | 3,430 | 43 |
| 2012/02/13 | 3,350 | 3,430 | 3,200 | 3,420 | 103 |
| 2012/02/10 | 3,400 | 3,410 | 3,300 | 3,385 | 94 |
| 2012/02/09 | 3,700 | 3,700 | 3,300 | 3,440 | 346 |
| 2012/02/08 | 3,350 | 4,005 | 3,350 | 3,770 | 693 |
| 2012/02/07 | 3,350 | 3,410 | 3,300 | 3,305 | 81 |
| 2012/02/06 | 3,345 | 3,345 | 3,300 | 3,345 | 60 |
| 2012/02/03 | 3,410 | 3,410 | 3,250 | 3,250 | 32 |
| 2012/02/02 | 3,350 | 3,415 | 3,350 | 3,405 | 14 |
| 2012/02/01 | 3,160 | 3,320 | 3,160 | 3,320 | 50 |
| 2012/01/31 | 3,130 | 3,130 | 3,130 | 3,130 | 3 |
| 2012/01/30 | 3,250 | 3,250 | 3,200 | 3,200 | 5 |
| 2012/01/27 | 3,120 | 3,200 | 3,120 | 3,200 | 5 |
| 2012/01/26 | 3,200 | 3,200 | 3,200 | 3,200 | 56 |
| 2012/01/25 | 3,200 | 3,200 | 3,200 | 3,200 | 1 |
| 2012/01/24 | 3,200 | 3,300 | 3,130 | 3,230 | 26 |
| 2012/01/23 | 3,130 | 3,200 | 3,080 | 3,190 | 13 |
| 2012/01/20 | 3,110 | 3,310 | 3,070 | 3,200 | 20 |
| 2012/01/19 | 3,240 | 3,240 | 3,240 | 3,240 | 1 |
| 2012/01/18 | 3,055 | 3,195 | 3,055 | 3,185 | 6 |
| 2012/01/17 | 3,175 | 3,265 | 3,070 | 3,070 | 45 |
| 2012/01/16 | 3,275 | 3,280 | 3,200 | 3,200 | 22 |
| 2012/01/13 | 3,300 | 3,440 | 3,290 | 3,290 | 12 |
| 2012/01/12 | 3,280 | 3,280 | 3,280 | 3,280 | 5 |
| 2012/01/11 | 3,350 | 3,420 | 3,350 | 3,420 | 4 |
| 2012/01/10 | 3,355 | 3,390 | 3,310 | 3,390 | 6 |
| 2012/01/06 | 3,285 | 3,375 | 3,285 | 3,375 | 2 |
| 2012/01/05 | 3,285 | 3,315 | 3,205 | 3,315 | 60 |
| 2012/01/04 | 3,250 | 3,250 | 3,245 | 3,250 | 3 |