[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 
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
2016-04-212131.002170.002121.002158.001930041463700
2016-04-202124.002142.002118.002121.00770016380200
2016-04-192119.002138.002105.002110.001680035539800
2016-04-182101.002146.002101.002109.001590033663800
2016-04-152167.002218.002149.002184.001260027492000
2016-04-142175.002220.002175.002217.001610035403400
2016-04-132185.002185.002122.002164.00910019554800
2016-04-122190.002193.002116.002135.001970042346700
2016-04-112248.002248.002160.002179.001540033814600
2016-04-082173.002220.002115.002213.002430052825600
2016-04-072141.002199.002129.002190.001390030111100
2016-04-062085.002141.002056.002131.001570032922200
2016-04-052159.002159.002080.002104.001600033937400
2016-04-042165.002210.002101.002136.002070044735200
2016-04-012244.002244.002140.002166.003090067113600
2016-03-312361.002361.002244.002264.002820064597000
2016-03-302355.002379.002339.002361.002240052900900
2016-03-292400.002405.002368.002389.0051600123297000
2016-03-282461.002467.002438.002444.0069500170665200
2016-03-252459.002465.002440.002461.001520037337800
2016-03-242445.002455.002380.002450.002540061578400
2016-03-232456.002462.002440.002449.001800044066300
2016-03-222448.002462.002435.002462.001470036013500
2016-03-182470.002470.002415.002448.00970023754600
2016-03-172478.002493.002456.002466.001430035454600
2016-03-162457.002480.002439.002477.001560038341600
2016-03-152449.002477.002434.002454.002560062923700
2016-03-142399.002424.002381.002424.002480059686200
2016-03-112320.002368.002320.002363.002040047801500
2016-03-102329.002369.002321.002337.001660038890700
2016-03-092320.002337.002306.002321.001350031338800
2016-03-082326.002368.002255.002368.002980069187300
2016-03-072270.002337.002252.002326.002250051464400
2016-03-042250.002266.002220.002265.001590035713200
2016-03-032201.002249.002170.002248.001530033828000
2016-03-022238.002238.002202.002208.00870019305700
2016-03-012181.002204.002172.002198.001150025157000
2016-02-292219.002261.002193.002193.002530056251200
2016-02-262165.002199.002109.002184.002450053270300
2016-02-252023.002143.002023.002118.001880039474200
2016-02-241980.002019.001979.002000.001030020558200
2016-02-232000.002028.001960.001999.001730034461000
2016-02-221966.002005.001960.001981.001310025988000
2016-02-192010.002010.001961.001970.001230024262000
2016-02-182048.002050.001985.002001.001520030591200
2016-02-171955.002022.001935.001947.001470028953500
2016-02-161933.002050.001933.001967.001850036796700
2016-02-151945.001966.001898.001928.002440047137600
2016-02-121820.001904.001815.001836.0064400119257800
2016-02-102119.002119.001967.001977.0050200100809100
2016-02-092144.002149.002081.002096.002200046333200
2016-02-082126.002188.002125.002181.001140024644600
2016-02-052160.002210.002101.002176.001740037326200
2016-02-042264.002264.002181.002191.002140047348800
2016-02-032302.002302.002223.002260.001910043174400
2016-02-022350.002386.002320.002330.001670039292300
2016-02-012290.002349.002270.002349.003210074463300
2016-01-292215.002248.002180.002240.003100068665500
2016-01-282210.002218.002185.002200.001390030639900
2016-01-272219.002219.002170.002203.001140025089200
2016-01-262199.002201.002163.002170.001360029721300
2016-01-252199.002216.002142.002209.003300072081800
2016-01-222050.002103.002001.002099.003260067963700
2016-01-211990.002068.001964.001964.004130082642700
2016-01-202109.002109.001980.001989.002670053931800
2016-01-192080.002110.002041.002064.00960019915700
2016-01-181998.002098.001990.002098.002740055813600
2016-01-152222.002222.002056.002059.002410051532300
2016-01-142130.002150.002056.002135.003480073283700
2016-01-132030.002134.002030.002134.001690035190800
2016-01-122077.002100.001995.002006.002920059565200
2016-01-082100.002126.002047.002077.002070043184000
2016-01-072149.002158.002103.002112.001880039916400
2016-01-062225.002225.002157.002161.001640035819700
2016-01-052223.002229.002155.002188.002790060944600
2016-01-042210.002250.002188.002223.003490077511500
2015-12-302231.002231.002183.002210.001280028228600
2015-12-292210.002230.002165.002203.001950042848800
2015-12-282110.002180.002073.002170.001560033274400
2015-12-252042.002087.002030.002086.003050062504100
2015-12-242145.002145.002034.002054.004670097090800
2015-12-222108.002154.002107.002112.002200046593800
2015-12-212140.002169.002109.002115.002990063416200
2015-12-182180.002250.002149.002149.003240070583400
2015-12-172200.002226.002184.002185.003470076317200
2015-12-162141.002212.002138.002143.002720058634600
2015-12-152242.002250.002130.002138.003670080063400
2015-12-142161.002270.002130.002220.0056400124804000
2015-12-112240.002269.002214.002223.003370075802700
2015-12-102266.002270.002225.002243.001690038059000
2015-12-092254.002306.002231.002268.004370098834300
2015-12-082331.002385.002283.002299.0063200146885400
2015-12-072491.002540.002380.002381.0072100177432100
2015-12-042427.002491.002395.002404.0050100121972800
2015-12-032375.002491.002336.002477.0060100146286800

   ※ 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