[6087 東証2部] アビスト 日足 時系列データ (2014年)

[6087 東証2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 
2014-12-301409.001434.001386.001399.002870040307300
2014-12-291400.001409.001378.001400.003260045527100
2014-12-261321.001366.001321.001355.001910025772100
2014-12-252660.002665.002637.002650.001640043488600
2014-12-242650.002660.002637.002650.001290034139000
2014-12-222650.002650.002630.002639.001230032512700
2014-12-192655.002670.002625.002637.00990026117700
2014-12-182676.002676.002642.002655.0035009287800
2014-12-172640.002669.002630.002636.00640016908400
2014-12-162680.002692.002645.002645.00940025085500
2014-12-152735.002735.002691.002730.00670018242800
2014-12-122665.002698.002665.002685.0037009945500
2014-12-112640.002664.002625.002664.00460012130200
2014-12-102665.002699.002640.002643.00900023962800
2014-12-092705.002715.002665.002688.00840022581000
2014-12-082682.002718.002682.002705.00590015933600
2014-12-052675.002686.002666.002680.0026006949000
2014-12-042654.002760.002653.002675.00850022872700
2014-12-032700.002750.002658.002670.001200032187200
2014-12-022740.002740.002680.002695.001550041927900
2014-12-012795.002800.002743.002769.001170032441400
2014-11-282824.002824.002771.002785.001300036339300
2014-11-272772.002819.002757.002799.001640045843200
2014-11-262720.002735.002712.002735.00970026440300
2014-11-252692.002719.002686.002710.00930025136200
2014-11-212670.002699.002654.002675.00520013903800
2014-11-202688.002700.002668.002670.00730019598300
2014-11-192599.002661.002599.002660.00740019448900
2014-11-182618.002620.002551.002598.00900023346000
2014-11-172615.002625.002550.002598.001210031326200
2014-11-142680.002697.002611.002615.001550041004100
2014-11-132740.002743.002638.002657.003000080645400
2014-11-122600.002810.002600.002699.0080100216647700
2014-11-112589.002593.002571.002586.00830021473800
2014-11-102535.002580.002521.002556.00990025252100
2014-11-072457.002511.002457.002505.00710017714400
2014-11-062460.002495.002456.002458.00770019082200
2014-11-052487.002487.002446.002460.00550013530900
2014-11-042457.002487.002450.002455.00730018019200
2014-10-312437.002438.002420.002421.00570013832400
2014-10-302429.002438.002401.002419.00830020073900
2014-10-292428.002429.002400.002415.0038009168000
2014-10-282434.002439.002390.002399.00740017831600
2014-10-272420.002450.002420.002434.00510012426400
2014-10-242412.002450.002412.002420.00460011154000
2014-10-232405.002429.002400.002401.00420010113600
2014-10-222455.002455.002424.002424.0036008776100
2014-10-212426.002460.002411.002411.0040009733500
2014-10-202426.002436.002402.002420.00500012119000
2014-10-172378.002402.002376.002376.00740017681400
2014-10-162420.002420.002383.002383.00600014377000
2014-10-152438.002456.002406.002456.00720017569100
2014-10-142396.002402.002373.002388.00850020320500
2014-10-102411.002454.002391.002412.001580038127800
2014-10-092484.002497.002465.002470.00590014621500
2014-10-082475.002490.002461.002489.00530013139100
2014-10-072528.002535.002503.002503.00440011103500
2014-10-062524.002539.002486.002533.001120028285200
2014-10-032453.002499.002451.002497.00740018265000
2014-10-022487.002497.002450.002452.001450035849700
2014-10-012558.002563.002530.002550.001180030114600
2014-09-302519.002525.002487.002521.002170054430100
2014-09-292595.002595.002520.002520.001180030109100
2014-09-262550.002550.002504.002545.001500037907100
2014-09-252585.002656.002585.002596.003400088938400
2014-09-242560.002670.002546.002566.0057600149713400
2014-09-222450.002580.002450.002530.003860096726800
2014-09-192439.002448.002367.002429.0042300102309500
2014-09-182396.002420.002377.002403.0059600143091300
2014-09-172282.002300.002278.002290.0039008919600
2014-09-162285.002285.002256.002277.00750017019300
2014-09-122282.002300.002280.002290.00640014622700
2014-09-112320.002320.002285.002300.00590013569700
2014-09-102310.002318.002301.002301.0029006684100
2014-09-092310.002320.002310.002311.0032007394700
2014-09-082341.002341.002305.002305.0042009776300
2014-09-052341.002341.002310.002316.00640014837300
2014-09-042348.002349.002321.002342.0042009798800
2014-09-032335.002349.002320.002320.00510011929300
2014-09-022309.002344.002309.002322.00710016507200
2014-09-012285.002309.002280.002309.0031007112600
2014-08-292285.002285.002271.002271.0020004553700
2014-08-282296.002296.002241.002272.00490011114200
2014-08-272300.002300.002283.002296.00510011682100
2014-08-262295.002299.002275.002285.0041009376800
2014-08-252235.002300.002230.002262.00680015407000
2014-08-222239.002247.002210.002238.00630014071900
2014-08-212205.002239.002202.002239.00530011747500
2014-08-202215.002230.002210.002215.0042009301100
2014-08-192229.002239.002195.002210.001140025247300
2014-08-182230.002231.002213.002229.0033007345700
2014-08-152234.002234.002205.002205.00630013979800
2014-08-142230.002236.002219.002219.00680015155300
2014-08-132212.002233.002212.002226.0032007097400
2014-08-122228.002230.002205.002212.0025005544500
2014-08-112224.002225.002181.002220.001010022316700
2014-08-082250.002250.002080.002175.002970064664100
2014-08-072261.002280.002251.002280.00950021485300
2014-08-062320.002320.002253.002300.001420032508600
2014-08-052353.002359.002331.002344.00740017335300
2014-08-042360.002361.002335.002340.00480011260900
2014-08-012349.002377.002321.002360.001320030999700
2014-07-312393.002405.002366.002377.00810019403700
2014-07-302380.002392.002348.002392.00880020823900
2014-07-292360.002385.002359.002372.00500011849300
2014-07-282325.002359.002315.002359.00590013793600
2014-07-252315.002320.002295.002320.00660015232500
2014-07-242317.002322.002310.002311.00560012965600
2014-07-232332.002375.002320.002330.00580013584400
2014-07-222301.002350.002300.002348.001000023126400
2014-07-182310.002315.002280.002315.001170026884000
2014-07-172341.002342.002323.002332.001030024022500
2014-07-162341.002343.002321.002340.00650015162900
2014-07-152405.002405.002335.002341.001360032240100
2014-07-142320.002335.002290.002320.00880020262400
2014-07-112265.002300.002265.002297.00910020764700
2014-07-102400.002400.002290.002290.001990046529500
2014-07-092387.002394.002345.002370.001900044997800
2014-07-082460.002472.002391.002391.003020073584400
2014-07-072319.002415.002296.002415.003970093422800
2014-07-042271.002277.002260.002273.001190027030600
2014-07-032259.002269.002240.002260.00890020046800
2014-07-022251.002258.002231.002243.001020022907800
2014-07-012224.002250.002215.002220.001130025144800
2014-06-302231.002267.002203.002220.002340051884400
2014-06-272269.002269.002218.002234.001340029973000
2014-06-262274.002290.002222.002230.003800086023000
2014-06-252181.002214.002180.002196.001420031112200
2014-06-242220.002230.002190.002203.002770061106200
2014-06-232295.002314.002203.002231.002430054831300
2014-06-202295.002306.002274.002280.001490034173400
2014-06-192319.002350.002295.002303.002030047013500
2014-06-182231.002315.002231.002305.002520057475000
2014-06-172202.002237.002152.002219.004050088582500
2014-06-162350.002364.002199.002210.0067100150746800
2014-06-132300.002372.002290.002369.001910044551100
2014-06-122261.002307.002261.002285.001350030906900
2014-06-112340.002340.002221.002293.003350076678200
2014-06-102160.002399.002160.002345.0058900133832800
2014-06-092081.002160.002075.002160.001860039286500
2014-06-062049.002059.002027.002050.0036007376600
2014-06-052030.002049.002006.002049.00800016173400
2014-06-042064.002064.002002.002020.001060021586200
2014-06-032058.002080.002020.002055.001010020569100
2014-06-022031.002058.002031.002046.00660013470700
2014-05-302058.002058.002002.002019.00730014746700
2014-05-292000.002069.001995.002034.001160023523900
2014-05-281935.002028.001923.002000.002000039275200
2014-05-271925.001925.001900.001915.00640012241400
2014-05-261860.001925.001860.001923.001300024552800
2014-05-231858.001874.001848.001850.001180021895700
2014-05-221875.001876.001850.001861.00630011742600
2014-05-211840.001870.001834.001859.00940017386700
2014-05-201882.001885.001850.001870.001480027653500
2014-05-191944.001944.001882.001882.002270043435500
2014-05-161930.001980.001920.001948.001860036112100
2014-05-151949.001952.001920.001946.002190042501800
2014-05-141870.001921.001870.001909.001220023104900
2014-05-131873.001887.001867.001867.00610011417800
2014-05-121885.001885.001864.001871.00810015164600
2014-05-091878.001888.001867.001875.00790014793800
2014-05-081880.001881.001867.001879.00540010135000
2014-05-071890.001891.001865.001877.00550010322600
2014-05-021885.001899.001865.001890.00930017485900
2014-05-011910.001925.001872.001900.001430027053900
2014-04-301949.001949.001900.001909.00960018320100
2014-04-281902.001950.001891.001950.001540029431600
2014-04-251905.001911.001887.001902.00870016486700
2014-04-241910.001917.001904.001904.00920017548200
2014-04-231920.001922.001900.001911.0045008585700
2014-04-221930.001930.001900.001900.00900017205000
2014-04-211946.001968.001925.001930.001380026746900
2014-04-181925.001940.001905.001938.00630012130200
2014-04-171930.001949.001917.001920.0051009853300
2014-04-161956.001956.001941.001945.0051009927300
2014-04-151905.001950.001905.001918.00600011578200
2014-04-141900.001924.001893.001895.00530010073000
2014-04-111906.001922.001900.001904.00800015252500
2014-04-101953.001960.001931.001935.00590011484500
2014-04-091962.001999.001925.001953.00890017385600
2014-04-082030.002030.001957.001970.00690013688400
2014-04-072076.002100.002031.002041.00610012541800
2014-04-042051.002180.002050.002145.001280027184900
2014-04-032150.002231.002040.002071.003370072966900
2014-04-021960.002160.001960.002061.002600053738700
2014-04-011950.002000.001943.001955.001250024473000
2014-03-311956.001970.001950.001967.00950018616900
2014-03-281915.001990.001915.001964.001360026690200
2014-03-271950.001955.001900.001905.001600030804600
2014-03-261999.002010.001995.001995.001660033202400
2014-03-252045.002050.001999.001999.002910058786200
2014-03-242129.002139.002054.002079.002910060849000
2014-03-202233.002233.002154.002159.001840040200500
2014-03-192280.002280.002226.002233.001090024473100
2014-03-182271.002290.002238.002280.001010022877400
2014-03-172325.002326.002235.002250.001880043235400
2014-03-142391.002391.002329.002329.001680039595400
2014-03-132470.002470.002380.002420.002600062803300
2014-03-122215.002649.002209.002490.0080600200150600
2014-03-112250.002260.002215.002215.00640014310700
2014-03-102246.002252.002221.002230.00510011408400
2014-03-072290.002290.002242.002242.00500011287300
2014-03-062230.002269.002222.002240.00620013865000
2014-03-052248.002300.002240.002280.0038008601500
2014-03-042242.002247.002170.002229.00680015061200
2014-03-032281.002281.002249.002249.00610013784300
2014-02-282316.002340.002315.002319.0042009761100
2014-02-272312.002330.002310.002310.0038008784400
2014-02-262361.002361.002321.002329.00500011689600
2014-02-252380.002420.002350.002379.00530012606300
2014-02-242317.002380.002317.002369.00650015282600
2014-02-212338.002342.002311.002341.0031007206300
2014-02-202355.002355.002281.002340.00580013429500
2014-02-192337.002380.002337.002360.0035008268200
2014-02-182331.002373.002331.002366.00630014818900
2014-02-172384.002397.002322.002374.0040009410600
2014-02-142450.002450.002301.002334.00980023202500
2014-02-132530.002540.002350.002365.002110051620200
2014-02-122544.002544.002457.002464.002230055558500
2014-02-102499.002501.002461.002494.00790019609100
2014-02-072490.002500.002450.002461.00680016856000
2014-02-062240.002460.002240.002401.001270029796800
2014-02-052370.002370.002090.002290.001900041969500
2014-02-042256.002389.002201.002220.003000067780900
2014-02-032580.002600.002502.002549.002460062610100
2014-01-312765.002790.002612.002665.003390091343900
2014-01-302830.002830.002750.002755.0037700104683100
2014-01-292838.002868.002838.002850.001780050643500
2014-01-282838.002865.002833.002837.001240035247500
2014-01-272885.002885.002840.002855.003140089984400
2014-01-242970.002975.002952.002960.001170034683300
2014-01-233055.003060.002991.003000.001780053842000
2014-01-223010.003125.002980.003010.0039800121456100
2014-01-212983.003060.002940.002980.0044600133680000
2014-01-202936.002970.002890.002959.001820053469500
2014-01-172871.002949.002871.002911.002080060427700
2014-01-162884.002964.002876.002900.0036500105876600
2014-01-152885.002900.002852.002870.003130090093500
2014-01-142921.002940.002835.002870.0079400229104700
2014-01-103030.003060.002972.002983.0045300135994500
2014-01-093335.003340.003000.003060.00150400472062000
2014-01-082866.003325.002860.003325.00226400710046200
2014-01-072980.002980.002851.002864.0043700126344100
2014-01-063025.003030.002940.002950.0060700180930600

   ※ 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