[6087 東証1部] アビスト 日足 時系列データ

[6087 東証1部] アビスト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283965.003970.003870.003945.001900074594500
2017-04-273850.003975.003820.003975.0045300178271000
2017-04-263815.003875.003725.003840.002110080263500
2017-04-253795.003795.003725.003745.001020038307500
2017-04-243830.003885.003705.003725.002480093687500
2017-04-213705.003830.003650.003795.0028500106480500
2017-04-203625.003705.003505.003630.0029800107653500
2017-04-193515.003720.003495.003645.0043500157581000
2017-04-183465.003545.003365.003515.002760095507000
2017-04-173325.003440.003310.003415.001740058922500
2017-04-143420.003440.003340.003345.001610054473000
2017-04-133345.003460.003335.003440.002250076559500
2017-04-123520.003565.003430.003480.002610090729500
2017-04-113685.003685.003570.003590.002400086343500
2017-04-103580.003685.003580.003645.001930070356500
2017-04-073480.003720.003460.003645.0052200188642500
2017-04-063800.003800.003475.003510.0052200186541500
2017-04-053810.003875.003755.003795.0035600135166500
2017-04-043965.003975.003745.003775.0044300169730500
2017-04-033995.004055.003940.004015.001520060974500
2017-03-314030.004070.004000.004000.001680067719000
2017-03-304010.004145.004000.004005.0035300143393500
2017-03-293915.003990.003860.003980.0049200193256000
2017-03-283860.003925.003860.003920.0041700162510000
2017-03-273885.003885.003830.003855.002480095738500
2017-03-243855.003935.003855.003895.0029600114845000
2017-03-233820.003875.003765.003860.0026600101442000
2017-03-223870.003890.003815.003820.0030500117565000
2017-03-213955.003960.003885.003910.001440056421500
2017-03-173975.003975.003890.003960.001760069251000
2017-03-164010.004045.003905.003975.0042300168053500
2017-03-154140.004140.004065.004065.001570064383000
2017-03-144115.004200.004100.004165.001670069186500
2017-03-134255.004285.004115.004125.0036200151692000
2017-03-104210.004305.004200.004275.0027400116331500
2017-03-094220.004345.004220.004230.0032700139712000
2017-03-084190.004280.004160.004220.001810076549500
2017-03-074295.004390.004190.004190.0040100171839500
2017-03-064370.004540.004225.004240.0064700282800000
2017-03-034005.004350.004005.004300.0081400342397000
2017-03-023915.004045.003905.004020.0046300185010000
2017-03-013895.003900.003840.003890.00820031814500
2017-02-283820.003910.003820.003850.002100081382500
2017-02-273855.003880.003810.003820.002050078685000
2017-02-243935.003945.003850.003870.002000077827500
2017-02-233850.003870.003825.003865.00630024250000
2017-02-223905.003910.003830.003850.002300088863000
2017-02-213960.004000.003915.003925.00840033056500
2017-02-204010.004015.003945.003960.002080082826500
2017-02-173790.004015.003790.004010.0044300174455500
2017-02-163875.003875.003765.003790.002110080122000
2017-02-153980.004025.003745.003820.0064600249597000
2017-02-144020.004090.003805.003910.0097100383531000
2017-02-133850.003940.003740.003880.0026100100060000
2017-02-103780.003795.003740.003785.001200045263000
2017-02-093720.003760.003715.003750.00860032162500
2017-02-083755.003790.003690.003720.001340050071000
2017-02-073825.003835.003610.003750.0031200116316500
2017-02-063815.003870.003815.003825.00850032534000
2017-02-033765.003865.003765.003815.001330050566000
2017-02-023960.003960.003740.003740.0035700135955000
2017-02-013950.003950.003865.003890.002090081474500
2017-01-314055.004070.003935.003945.0026600106527000
2017-01-303965.004110.003965.004070.0046000185972500
2017-01-273880.004030.003880.003965.0029900118406000
2017-01-263750.003850.003730.003835.001420054071000
2017-01-253760.003815.003715.003745.001750065611500
2017-01-243680.003760.003680.003760.001090040516000
2017-01-233760.003760.003680.003680.001500055716500
2017-01-203825.003825.003765.003765.001600060542500
2017-01-193870.003965.003860.003870.001300050601500
2017-01-183780.003905.003725.003890.001980075334500
2017-01-173830.004045.003805.003805.0028800112765000
2017-01-163940.003970.003845.003880.002280088862500
2017-01-133825.004020.003825.004010.0047300185443000
2017-01-123755.003790.003650.003755.001800067330500
2017-01-113845.003850.003620.003755.0043100161154500
2017-01-103960.003980.003865.003865.002450095639500
2017-01-063960.004000.003860.003965.0038800153371500
2017-01-053810.003995.003810.003960.0058700230751500
2017-01-043645.003795.003635.003785.0043800163203000
2016-12-303590.003650.003505.003595.0046200165822000
2016-12-293475.003580.003375.003555.0092400320778500
2016-12-283165.003205.003145.003195.00380012080500
2016-12-273150.003225.003140.003175.001110035385000
2016-12-263090.003230.003090.003135.001630051569000
2016-12-223115.003170.003105.003120.001220038173000
2016-12-213285.003285.003150.003170.001670053521000
2016-12-203195.003285.003145.003285.002200071068500
2016-12-193090.003195.003055.003195.002880090469000
2016-12-163230.003315.003120.003145.0033300106493500
2016-12-153410.003410.003280.003280.001530050913000
2016-12-143400.003400.003310.003340.001190039753500
2016-12-133325.003400.003295.003395.001460048944500
2016-12-123200.003370.003180.003340.002970097782000
2016-12-093295.003305.003195.003245.0039700128381000
2016-12-083530.003530.003295.003330.0033900114126000
2016-12-073545.003655.003415.003560.002570091088500
2016-12-063590.003680.003555.003590.0035800128960500
2016-12-053260.003600.003260.003600.0030600105647500
2016-12-023405.003415.003255.003310.0044400147491500
2016-12-013475.003910.003350.003475.00100100359600000
2016-11-303220.003475.003200.003455.0092100307025500
2016-11-293080.003195.003035.003130.0042100131873500
2016-11-282942.003095.002942.003085.0036900110862300
2016-11-252955.002970.002901.002942.003300097060400
2016-11-243045.003095.002993.003025.0046400140390100
2016-11-222897.003010.002897.003000.0062400184975100
2016-11-212680.002892.002663.002880.0053100149491800
2016-11-182670.002670.002631.002656.00840022274500
2016-11-172640.002658.002602.002637.001440037902600
2016-11-162695.002699.002625.002648.002050054402100
2016-11-152682.002715.002637.002652.002720072728200
2016-11-142559.002666.002550.002658.002220058160400
2016-11-112639.002639.002521.002540.002270058045000
2016-11-102600.002644.002551.002576.001960050838800
2016-11-092610.002633.002410.002471.002980075146800
2016-11-082682.002682.002617.002624.00940024851100
2016-11-072562.002646.002562.002632.00930024267300
2016-11-042556.002579.002510.002561.003500088923300
2016-11-022660.002675.002600.002606.001740045891000
2016-11-012700.002715.002672.002713.00950025550500
2016-10-312690.002734.002690.002708.001280034645000
2016-10-282715.002740.002665.002740.001570042479800
2016-10-272698.002727.002688.002715.00820022233700
2016-10-262702.002708.002652.002698.002230059790500
2016-10-252800.002800.002720.002737.002210060959500
2016-10-242692.002778.002692.002737.0037500102614100
2016-10-212600.002665.002576.002660.003670096459300
2016-10-202488.002570.002483.002555.002970075333100
2016-10-192485.002487.002480.002482.00610015155700
2016-10-182482.002490.002480.002487.00940023355400
2016-10-172450.002480.002443.002468.001200029537600
2016-10-142448.002454.002442.002447.00560013700300
2016-10-132440.002445.002433.002444.00610014879900
2016-10-122452.002452.002419.002434.00720017589300
2016-10-112450.002480.002442.002452.00970023845100
2016-10-072440.002449.002425.002442.00680016600100
2016-10-062439.002445.002432.002445.00710017325800
2016-10-052418.002440.002418.002439.00880021392400
2016-10-042410.002431.002400.002425.00640015499700
2016-10-032409.002452.002403.002418.001580038373400
2016-09-302372.002396.002345.002388.00610014523500
2016-09-292383.002395.002372.002387.00780018583900
2016-09-282340.002370.002321.002360.001570036809800
2016-09-272371.002395.002332.002395.001350031939200
2016-09-262394.002404.002367.002380.00910021698100
2016-09-232417.002417.002391.002398.001270030543100
2016-09-212380.002405.002357.002401.001650039334900
2016-09-202335.002380.002335.002372.001740041083900
2016-09-162299.002330.002299.002326.00740017189400
2016-09-152306.002306.002253.002301.00720016438300
2016-09-142305.002305.002263.002269.00900020539000
2016-09-132330.002330.002281.002282.00730016760300
2016-09-122290.002301.002270.002281.00790018068300
2016-09-092315.002317.002301.002301.001050024269700
2016-09-082300.002325.002286.002307.00830019143300
2016-09-072269.002297.002260.002289.00670015276500
2016-09-062234.002274.002234.002250.00660014857000
2016-09-052225.002240.002225.002227.00780017388100
2016-09-022225.002227.002217.002225.00610013556900
2016-09-012213.002244.002213.002235.00900020095800
2016-08-312229.002234.002211.002230.00890019787000
2016-08-302250.002255.002229.002229.00620013892500
2016-08-292249.002273.002246.002255.00590013296100
2016-08-262270.002270.002243.002243.0037008336300
2016-08-252270.002278.002262.002270.0025005668200
2016-08-242290.002290.002259.002259.00460010433000
2016-08-232290.002292.002257.002259.00910020743200
2016-08-222256.002288.002249.002288.00780017685200
2016-08-192231.002264.002231.002254.00470010575500
2016-08-182246.002253.002220.002238.001230027547600
2016-08-172218.002289.002218.002273.001630036692300
2016-08-162303.002303.002203.002218.001390031483300
2016-08-152350.002350.002279.002292.002140049505500
2016-08-122131.002280.002126.002280.002510054717400
2016-08-102125.002137.002119.002126.0047009993800
2016-08-092125.002125.002115.002125.0034007215000
2016-08-082101.002110.002085.002106.00870018256100
2016-08-052102.002123.002095.002098.0042008830600
2016-08-042114.002121.002093.002104.00650013685300
2016-08-032120.002120.002090.002114.00750015841100
2016-08-022120.002140.002120.002120.00490010406100
2016-08-012120.002125.002112.002120.00580012297600
2016-07-292092.002129.002088.002118.00730015376100
2016-07-282120.002120.002095.002104.00700014718000
2016-07-272120.002121.002091.002095.00800016881600
2016-07-262153.002153.002105.002114.00580012269300
2016-07-252103.002120.002102.002114.0033006968400
2016-07-222100.002115.002098.002103.0045009456700
2016-07-212166.002166.002100.002110.00990021082600
2016-07-202117.002130.002092.002128.00800016910500
2016-07-192100.002118.002086.002112.00670014075800
2016-07-152149.002150.002084.002097.001450030785700
2016-07-142119.002133.002105.002133.001070022694700
2016-07-132139.002139.002113.002119.001070022782300
2016-07-122100.002126.002100.002108.00700014777300
2016-07-112069.002078.002048.002072.00680014070000
2016-07-082079.002079.002010.002029.001250025469700
2016-07-072080.002080.002041.002049.00920018885000
2016-07-062062.002082.002053.002082.001300026844500
2016-07-052098.002104.002083.002092.00980020487000
2016-07-042100.002107.002084.002100.00740015534500
2016-07-012069.002095.002067.002087.001100022894100
2016-06-302073.002089.002064.002068.00610012644600
2016-06-292050.002076.002048.002063.001170024137500
2016-06-282002.002073.001985.002031.00950019297700
2016-06-271950.002020.001948.002012.001620032168400
2016-06-242107.002110.001900.001950.002700053459400
2016-06-232085.002097.002057.002075.001160024037300
2016-06-222110.002124.002074.002099.001040021791100
2016-06-212098.002122.002085.002119.00900018938500
2016-06-202041.002098.002041.002097.001140023605600
2016-06-172063.002077.002028.002028.00650013328100
2016-06-162129.002129.002024.002063.002030041673700
2016-06-152092.002132.002073.002108.001180024856000
2016-06-142170.002170.002100.002119.001870039811100
2016-06-132245.002253.002181.002182.001210026677300
2016-06-102294.002300.002233.002255.001610036626600
2016-06-092275.002276.002248.002262.001320029891900
2016-06-082248.002250.002198.002250.001670037298300
2016-06-072220.002238.002198.002224.001180026192500
2016-06-062113.002202.002113.002188.001340028930000
2016-06-032157.002177.002140.002154.00790017029300
2016-06-022233.002233.002143.002179.00990021585700
2016-06-012221.002249.002221.002233.001440032157700
2016-05-312277.002277.002189.002239.00820018329100
2016-05-302189.002277.002180.002277.002140048011400
2016-05-272187.002203.002183.002183.001060023202600
2016-05-262207.002210.002181.002197.00860018914900
2016-05-252147.002210.002140.002200.002510054928800
2016-05-242102.002129.002092.002128.00720015176000
2016-05-232110.002117.002085.002095.001050022050400
2016-05-202075.002130.002075.002112.001870039310600
2016-05-192068.002088.002060.002080.001260026133300
2016-05-182147.002147.002068.002095.00980020521900
2016-05-172130.002130.002085.002115.00850017926000
2016-05-162123.002141.002058.002067.001450030402800
2016-05-132202.002202.002105.002141.001790038413100
2016-05-122239.002239.002156.002205.002930064616600
2016-05-112135.002230.002120.002229.003180069212100
2016-05-102086.002154.002086.002154.001500031812300
2016-05-092016.002059.002016.002058.00830016914800
2016-05-062013.002029.001995.002016.001060021284900
2016-05-022000.002035.001995.002028.001890038015800
2016-04-282060.002099.002026.002054.002980061440300
2016-04-272068.002075.002024.002043.004500092153200
2016-04-262110.002110.002039.002069.001940040133600
2016-04-252164.002164.002105.002113.001370029046600
2016-04-222158.002160.002106.002141.001450030929800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog