[6087 東証1部] アビスト 30分足 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 
2017-09-1915:004865.004865.004865.004865.007003405500
2017-09-1914:304875.004875.004855.004855.004001944000
2017-09-1914:004850.004870.004850.004860.0013006316000
2017-09-1913:304860.004860.004860.004860.00100486000
2017-09-1913:0000
2017-09-1912:304860.004860.004850.004850.007003400000
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:004850.004860.004825.004860.0014006778500
2017-09-1910:304855.004855.004855.004855.00100485500
2017-09-1910:004860.004860.004860.004860.00100486000
2017-09-1909:304860.004860.004860.004860.003001458000
2017-09-1909:004860.004880.004845.004850.0015007291500
2017-09-1515:004855.004855.004855.004855.005002427500
2017-09-1514:304860.004870.004840.004865.009004373500
2017-09-1514:004860.004860.004845.004860.009004368500
2017-09-1513:304855.004860.004840.004860.007003394500
2017-09-1513:004830.004860.004830.004860.005002422000
2017-09-1512:304785.004835.004785.004830.0011005293000
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:004825.004825.004790.004790.0014006730000
2017-09-1510:304845.004845.004825.004825.004001932000
2017-09-1510:004855.004855.004850.004855.007003398000
2017-09-1509:304875.004875.004875.004875.00200975000
2017-09-1509:004810.004915.004810.004865.00300014625500
2017-09-1415:004860.004860.004860.004860.007003402000
2017-09-1414:304845.004870.004845.004860.0018008749500
2017-09-1414:004855.004855.004835.004835.00200969000
2017-09-1413:304835.004870.004835.004870.009004372500
2017-09-1413:004840.004850.004825.004825.009004356000
2017-09-1412:304895.004895.004835.004835.0013006311500
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:004865.004865.004850.004855.0011005344500
2017-09-1410:304885.004900.004875.004875.004001954500
2017-09-1410:004875.004900.004875.004880.006002932500
2017-09-1409:304880.004890.004850.004865.0014006820000
2017-09-1409:004905.004950.004880.004895.00260012766000
2017-09-1315:004945.004945.004945.004945.004001978000
2017-09-1314:304945.004960.004940.004945.00270013365000
2017-09-1314:004955.004980.004940.004940.00370018376000
2017-09-1313:304935.004950.004935.004940.008003952500
2017-09-1313:004945.004945.004930.004930.0016007903000
2017-09-1312:304915.004955.004905.004950.0010004923000
2017-09-1312:0000
2017-09-1311:304935.004935.004935.004935.00100493500
2017-09-1311:004880.004900.004875.004900.008003910000
2017-09-1310:304905.004920.004885.004885.0012005879000
2017-09-1310:004885.004900.004880.004900.0010004889500
2017-09-1309:304925.004925.004885.004885.0013006373500
2017-09-1309:005030.005030.004910.004930.00290014361000
2017-09-1215:005000.005000.005000.005000.006003000000
2017-09-1214:305000.005010.005000.005010.004002003000
2017-09-1214:005040.005040.005010.005010.006003012000
2017-09-1213:305030.005030.005030.005030.00100503000
2017-09-1213:005040.005040.005020.005020.006003014000
2017-09-1212:305020.005040.005020.005030.0010005025000
2017-09-1212:0000
2017-09-1211:305020.005020.005020.005020.002001004000
2017-09-1211:005030.005030.004990.005010.009004505500
2017-09-1210:304990.005020.004990.005020.002001001000
2017-09-1210:005000.005020.004995.005020.005002501500
2017-09-1209:304975.004995.004930.004955.00260012881000
2017-09-1209:004975.005050.004975.004995.00370018517000
2017-09-1115:004990.004990.004990.004990.0011005489000
2017-09-1114:304945.004990.004945.004990.00590029299500
2017-09-1114:004955.004955.004945.004950.0010004948000
2017-09-1113:304945.004970.004945.004950.0013006448500
2017-09-1113:004960.004975.004945.004945.0014006948500
2017-09-1112:304925.004990.004925.004955.00550027246500
2017-09-1112:0000
2017-09-1111:304930.004930.004930.004930.00200986000
2017-09-1111:004915.004930.004910.004930.0018008852000
2017-09-1110:304930.004940.004895.004920.0018008864000
2017-09-1110:004870.004935.004870.004930.00390019118500
2017-09-1109:304840.004870.004825.004860.0014006785500
2017-09-1109:004850.004885.004830.004835.00280013593000
2017-09-0815:0000
2017-09-0814:304650.004705.004650.004680.0021009815500
2017-09-0814:004670.004675.004625.004630.00320014890500
2017-09-0813:304675.004675.004675.004675.00100467500
2017-09-0813:004660.004665.004650.004660.005002328500
2017-09-0812:304685.004690.004605.004650.00270012563000
2017-09-0812:0000
2017-09-0811:304690.004690.004690.004690.00200938000
2017-09-0811:004660.004715.004650.004675.0021009811500
2017-09-0810:304660.004665.004610.004660.0013006040500
2017-09-0810:0000
2017-09-0809:304640.004680.004635.004640.00310014444500
2017-09-0809:004640.004665.004610.004640.00450020893000
2017-09-0715:004570.004570.004570.004570.004001828000
2017-09-0714:304570.004580.004570.004580.00200915000
2017-09-0714:004575.004575.004560.004560.00200913500
2017-09-0713:304570.004585.004570.004585.003001373500
2017-09-0713:004575.004575.004535.004570.00220010018000
2017-09-0712:304640.004640.004580.004585.00220010142000
2017-09-0712:0000
2017-09-0711:304615.004615.004615.004615.00100461500
2017-09-0711:004600.004600.004585.004590.006002753000
2017-09-0710:304605.004605.004600.004600.003001380500
2017-09-0710:004615.004615.004585.004585.003001379000
2017-09-0709:304610.004610.004590.004595.006002760500
2017-09-0709:004675.004675.004575.004600.00270012442500
2017-09-0615:004605.004605.004605.004605.004001842000
2017-09-0614:304580.004610.004580.004610.0010004588500
2017-09-0614:004615.004615.004605.004605.003001382500
2017-09-0613:304610.004610.004610.004610.00200922000
2017-09-0613:004610.004630.004610.004610.007003232500
2017-09-0612:304575.004600.004560.004595.00220010079000
2017-09-0612:0000
2017-09-0611:3000
2017-09-0611:004595.004595.004595.004595.00100459500
2017-09-0610:304580.004625.004580.004595.0011005065500
2017-09-0610:004555.004560.004540.004560.0011005005500
2017-09-0609:304560.004595.004525.004550.0018008196000
2017-09-0609:004465.004575.004430.004550.00410018445500
2017-09-0515:004510.004510.004510.004510.005002255000
2017-09-0514:304510.004520.004505.004515.00280012638000
2017-09-0514:004520.004525.004510.004515.009004066000
2017-09-0513:304525.004525.004525.004525.00200905000
2017-09-0513:004510.004545.004500.004530.0021009505500
2017-09-0512:304510.004515.004470.004515.00350015736500
2017-09-0512:0000
2017-09-0511:304540.004540.004540.004540.00100454000
2017-09-0511:004550.004550.004490.004545.00280012650500
2017-09-0510:304610.004620.004545.004550.0019008688000
2017-09-0510:004625.004625.004580.004600.0012005521500
2017-09-0509:304665.004685.004605.004605.00230010697500
2017-09-0509:004685.004710.004660.004675.00250011698500
2017-09-0415:004715.004715.004715.004715.004001886000
2017-09-0414:304730.004730.004710.004720.009004246500
2017-09-0414:004735.004735.004735.004735.00100473500
2017-09-0413:304715.004730.004715.004730.007003305500
2017-09-0413:004715.004715.004700.004710.005002355500
2017-09-0412:304750.004750.004725.004725.009004265500
2017-09-0412:0000
2017-09-0411:3000
2017-09-0411:004770.004770.004770.004770.00100477000
2017-09-0410:304685.004755.004685.004755.0012005668500
2017-09-0410:004750.004750.004700.004700.00320015113500
2017-09-0409:304785.004785.004755.004755.0012005723000
2017-09-0409:004835.004835.004800.004800.0020009635500
2017-09-0115:004895.004895.004895.004895.003001468500
2017-09-0114:304900.004900.004880.004890.006002934500
2017-09-0114:004890.004890.004875.004875.00200976500
2017-09-0113:304880.004890.004875.004880.004001952500
2017-09-0113:004880.004880.004880.004880.00100488000
2017-09-0112:304900.004900.004875.004895.0018008807500
2017-09-0112:0000
2017-09-0111:3000
2017-09-0111:004900.004915.004900.004905.006002944500
2017-09-0110:304900.004900.004900.004900.003001470000
2017-09-0110:004905.004920.004905.004920.003001474500
2017-09-0109:304920.004920.004920.004920.00200984000
2017-09-0109:004895.004940.004895.004930.009004431000
2017-08-3115:004895.004895.004895.004895.00200979000
2017-08-3114:304910.004910.004895.004900.0011005391500
2017-08-3114:0000
2017-08-3113:304940.004940.004930.004930.003001480000
2017-08-3113:004965.004970.004955.004955.005002481500
2017-08-3112:304910.004960.004905.004960.00340016767000
2017-08-3112:0000
2017-08-3111:3000
2017-08-3111:004910.004910.004900.004900.0010004906000
2017-08-3110:304910.004910.004895.004910.007003432500
2017-08-3110:004915.004915.004915.004915.00100491500
2017-08-3109:304905.004930.004890.004925.0011005399000
2017-08-3109:004875.004900.004875.004900.008003908000
2017-08-3015:004895.004895.004895.004895.005002447500
2017-08-3014:304885.004895.004885.004895.007003423000
2017-08-3014:004880.004895.004875.004890.0010004885500
2017-08-3013:304865.004880.004865.004875.007003411000
2017-08-3013:004870.004870.004850.004860.003001458000
2017-08-3012:304840.004870.004840.004870.0017008240500
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:004820.004825.004795.004825.00240011544000
2017-08-3010:304865.004865.004815.004815.0011005316000
2017-08-3010:004865.004870.004840.004860.007003398000
2017-08-3009:304895.004900.004840.004840.0015007306500
2017-08-3009:004955.004955.004890.004890.00220010820500
2017-08-2915:004845.004845.004845.004845.007003391500
2017-08-2914:304845.004845.004820.004840.00480023202500
2017-08-2914:004830.004855.004830.004850.0012005815000
2017-08-2913:3000
2017-08-2913:004825.004825.004825.004825.00200965000
2017-08-2912:304825.004825.004820.004820.004001929000
2017-08-2912:0000
2017-08-2911:3000
2017-08-2911:004810.004825.004810.004825.003001445500
2017-08-2910:304820.004820.004805.004815.0010004810000
2017-08-2910:004830.004830.004820.004830.003001448000
2017-08-2909:304810.004830.004795.004830.0016007695000
2017-08-2909:004805.004860.004805.004840.0020009666500
2017-08-2815:004865.004865.004865.004865.006002919000
2017-08-2814:304855.004880.004830.004875.00460022333000
2017-08-2814:004855.004860.004850.004860.009004367500
2017-08-2813:304865.004865.004840.004860.0011005342000
2017-08-2813:004850.004870.004850.004865.009004374000
2017-08-2812:304850.004855.004845.004855.0018008732500
2017-08-2812:0000
2017-08-2811:3000
2017-08-2811:004825.004840.004825.004830.009004347000
2017-08-2810:304835.004835.004820.004820.007003380500
2017-08-2810:004855.004855.004820.004840.0016007742500
2017-08-2809:304845.004860.004835.004860.0011005330500
2017-08-2809:004830.004875.004820.004850.00570027594000
2017-08-2515:004900.004900.004900.004900.006002940000
2017-08-2514:304890.004920.004880.004900.00280013709000
2017-08-2514:004885.004890.004885.004890.00200977500
2017-08-2513:304900.004905.004875.004880.0012005869500
2017-08-2513:004915.004925.004905.004905.0014006881000
2017-08-2512:304930.004950.004920.004920.0013006410500
2017-08-2512:0000
2017-08-2511:3000
2017-08-2511:004960.004975.004955.004975.009004465500
2017-08-2510:304935.004965.004935.004965.009004451500
2017-08-2510:004960.004975.004945.004945.005002479000
2017-08-2509:304955.004980.004955.004970.007003475500
2017-08-2509:004900.004955.004865.004955.00260012779500
2017-08-2415:004925.004925.004925.004925.003001477500
2017-08-2414:304920.004950.004920.004925.0017008384500
2017-08-2414:004925.004925.004910.004925.00220010820500
2017-08-2413:304935.004935.004920.004925.006002955500
2017-08-2413:004925.004925.004910.004925.0011005410000
2017-08-2412:304900.004920.004890.004920.00340016677500
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:004870.004910.004870.004900.00220010766500
2017-08-2410:304880.004880.004845.004870.0013006321500
2017-08-2410:004840.004885.004835.004885.00220010682500
2017-08-2409:304785.004815.004785.004815.0012005768500
2017-08-2409:004815.004830.004770.004800.00350016801000
2017-08-2315:004845.004845.004845.004845.007003391500
2017-08-2314:304840.004850.004825.004850.0018008708000
2017-08-2314:004855.004855.004855.004855.00100485500
2017-08-2313:304850.004875.004850.004865.0012005835500
2017-08-2313:004850.004855.004850.004855.00200970500
2017-08-2312:304870.004880.004830.004835.0012005825000
2017-08-2312:0000
2017-08-2311:3000
2017-08-2311:004865.004890.004850.004880.0013006337000
2017-08-2310:304880.004895.004880.004885.007003421500
2017-08-2310:004905.004905.004865.004885.0015007329500
2017-08-2309:304870.004915.004870.004890.005002447500
2017-08-2309:004865.004920.004845.004910.00260012682000
2017-08-2215:004865.004865.004865.004865.00200973000
2017-08-2214:304860.004875.004860.004875.008003890500
2017-08-2214:004865.004865.004845.004860.0013006310500
2017-08-2213:304890.004890.004825.004855.0013006304500
2017-08-2213:004895.004905.004875.004895.0015007338000
2017-08-2212:304875.004915.004865.004915.00350017100500
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:004890.004890.004870.004875.006002927500
2017-08-2210:304920.004920.004870.004885.0020009775000
2017-08-2210:004940.004945.004905.004915.00240011817500
2017-08-2209:304865.004950.004865.004950.0016007857500
2017-08-2209:004855.004865.004810.004860.00400019389000
2017-08-2115:004895.004895.004895.004895.008003916000
2017-08-2114:304905.004905.004890.004895.00230011267000
2017-08-2114:004920.004920.004910.004910.007003440500
2017-08-2113:304920.004920.004905.004920.0012005894000
2017-08-2113:004950.004950.004920.004920.0013006417000
2017-08-2112:304955.004985.004950.004965.00240011931000
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:004955.004985.004955.004980.0014006953000
2017-08-2110:304995.005000.004960.004970.00420020942000
2017-08-2110:005050.005050.004990.004995.00390019581000
2017-08-2109:305000.005080.005000.005060.00480024179000
2017-08-2109:004975.005010.004965.004990.00460022933500
2017-08-1815:004950.004950.004950.004950.007003465000
2017-08-1814:304940.004960.004930.004950.00450022267500
2017-08-1814:004960.004975.004935.004935.00270013383500
2017-08-1813:304935.004955.004915.004955.0020009878000
2017-08-1813:004960.004960.004920.004940.00210010385500
2017-08-1812:304955.004965.004915.004960.00450022277000
2017-08-1812:0000
2017-08-1811:304885.004885.004885.004885.00100488500
2017-08-1811:004955.004980.004880.004910.00430021213500
2017-08-1810:304935.004960.004930.004955.00260012854500
2017-08-1810:004895.004930.004890.004915.00360017671500
2017-08-1809:304825.004885.004825.004885.00280013614500
2017-08-1809:004800.004825.004770.004825.00350016800500
2017-08-1715:004825.004825.004825.004825.004001930000
2017-08-1714:304800.004835.004800.004825.00590028418500
2017-08-1714:004810.004810.004795.004795.0016007689000
2017-08-1713:304815.004820.004815.004820.004001927000
2017-08-1713:004805.004825.004785.004820.0020009607000
2017-08-1712:304820.004820.004790.004805.0019009138500
2017-08-1712:0000
2017-08-1711:3000
2017-08-1711:004805.004820.004800.004820.007003365000
2017-08-1710:304795.004800.004785.004795.0015007186500
2017-08-1710:004810.004810.004780.004795.0015007195500
2017-08-1709:304755.004815.004755.004810.00430020597000
2017-08-1709:004720.004780.004690.004745.00850040298500
2017-08-1615:004710.004710.004710.004710.0015007065000
2017-08-1614:304700.004710.004695.004710.00260012229500
2017-08-1614:004700.004700.004690.004695.0021009865000
2017-08-1613:304670.004695.004670.004695.0017007958000
2017-08-1613:004685.004685.004675.004675.0015007018500
2017-08-1612:304695.004695.004675.004675.00280013123000
2017-08-1612:0000
2017-08-1611:3000
2017-08-1611:004685.004710.004685.004710.00280013166500
2017-08-1610:304690.004695.004660.004685.00450021054500
2017-08-1610:004665.004690.004665.004685.0020009357000
2017-08-1609:304695.004705.004660.004665.00280013115000
2017-08-1609:004600.004700.004585.004690.00560026059000
2017-08-1515:004580.004580.004580.004580.00200916000
2017-08-1514:304600.004615.004575.004580.00270012418000
2017-08-1514:004590.004590.004590.004590.004001836000
2017-08-1513:304605.004615.004595.004595.0013005986500
2017-08-1513:004600.004630.004595.004605.00360016613000
2017-08-1512:304545.004605.004545.004605.00530024249500
2017-08-1512:0000
2017-08-1511:3000
2017-08-1511:004520.004545.004520.004545.009004084500
2017-08-1510:304505.004530.004505.004520.0016007228500
2017-08-1510:004520.004520.004490.004515.008003609000
2017-08-1509:304520.004555.004500.004525.00230010413500
2017-08-1509:004395.004530.004385.004530.00490021836000

   ※ 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