[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 
2017-11-1715:004960.004960.004960.004960.009004464000
2017-11-1714:304930.004975.004920.004960.00210010381500
2017-11-1714:004915.004965.004915.004920.0018008901000
2017-11-1713:305010.005010.004930.004930.00330016459000
2017-11-1713:005040.005110.004995.005010.001320066989000
2017-11-1712:304960.005050.004960.005030.001660083046000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:004955.004970.004920.004955.00540026732500
2017-11-1710:304935.004950.004915.004950.00310015275500
2017-11-1710:004870.004950.004870.004925.00670032845000
2017-11-1709:304800.004870.004770.004860.001270061325500
2017-11-1709:004820.004820.004745.004800.00490023503000
2017-11-1615:004725.004725.004725.004725.0016007560000
2017-11-1614:304780.004780.004725.004735.00470022352000
2017-11-1614:004805.004820.004740.004780.00490023426000
2017-11-1613:304810.004825.004780.004810.00610029303000
2017-11-1613:004735.004810.004730.004810.00690032908500
2017-11-1612:304695.004735.004695.004735.00260012251000
2017-11-1612:0000
2017-11-1611:304750.004750.004750.004750.00200950000
2017-11-1611:004700.004745.004700.004740.00230010883000
2017-11-1610:304685.004705.004655.004700.00320014992000
2017-11-1610:004705.004705.004685.004685.0010004693000
2017-11-1609:304700.004755.004690.004690.00360017000000
2017-11-1609:004585.004715.004580.004700.00970044959000
2017-11-1515:004585.004585.004585.004585.0017007794500
2017-11-1514:304660.004660.004590.004590.00400018458000
2017-11-1514:004690.004690.004620.004655.00330015349500
2017-11-1513:304625.004710.004615.004700.001380064373000
2017-11-1513:004615.004635.004570.004620.00650029894000
2017-11-1512:304645.004665.004605.004615.00620028745000
2017-11-1512:0000
2017-11-1511:304650.004650.004650.004650.00100465000
2017-11-1511:004640.004660.004640.004660.00250011628000
2017-11-1510:304595.004665.004595.004640.00790036571500
2017-11-1510:004600.004600.004575.004595.00220010093500
2017-11-1509:304625.004640.004600.004605.00370017084500
2017-11-1509:004510.004655.004490.004630.001600073029000
2017-11-1415:004505.004505.004505.004505.008003604000
2017-11-1414:304470.004500.004455.004490.00360016102000
2017-11-1414:004500.004500.004435.004480.00460020565500
2017-11-1413:304475.004540.004475.004500.00610027538000
2017-11-1413:004460.004480.004435.004480.00620027648500
2017-11-1412:304495.004495.004415.004465.001650073693000
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:004290.004290.004270.004285.0020008557500
2017-11-1410:304305.004305.004300.004300.006002581000
2017-11-1410:0000
2017-11-1409:304300.004305.004285.004305.0010004294500
2017-11-1409:004325.004325.004285.004300.00280012054500
2017-11-1315:004335.004335.004335.004335.007003034500
2017-11-1314:304320.004335.004310.004330.00320013822500
2017-11-1314:004320.004330.004320.004325.003001297500
2017-11-1313:304320.004320.004315.004320.003001295500
2017-11-1313:004325.004325.004325.004325.00200865000
2017-11-1312:304325.004335.004310.004330.0016006911500
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:004305.004320.004300.004320.0010004310000
2017-11-1310:304310.004310.004305.004305.003001292500
2017-11-1310:004315.004315.004310.004310.006002588000
2017-11-1309:304315.004335.004315.004320.005002161500
2017-11-1309:004365.004365.004320.004320.0014006093000
2017-11-1015:004365.004365.004365.004365.008003492000
2017-11-1014:304355.004380.004345.004370.0014006107000
2017-11-1014:004340.004350.004340.004350.009003911000
2017-11-1013:304330.004345.004330.004345.008003470000
2017-11-1013:004345.004345.004335.004340.003001302000
2017-11-1012:304325.004355.004325.004355.0010004337000
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:004335.004335.004325.004325.003001298500
2017-11-1010:304340.004345.004340.004345.005002170500
2017-11-1010:004330.004340.004325.004340.005002166500
2017-11-1009:304350.004350.004315.004325.0020008651000
2017-11-1009:004325.004375.004325.004365.00360015647500
2017-11-0915:004395.004395.004395.004395.009003955500
2017-11-0914:304340.004395.004320.004395.00300013077500
2017-11-0914:004385.004390.004340.004340.00360015713000
2017-11-0913:304405.004415.004390.004390.00340014960000
2017-11-0913:004420.004425.004420.004420.005002211500
2017-11-0912:304405.004420.004405.004420.0017007499000
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:004415.004440.004415.004440.007003097000
2017-11-0910:304410.004410.004400.004410.00300013209000
2017-11-0910:004420.004420.004420.004420.003001326000
2017-11-0909:304405.004420.004400.004420.0015006604000
2017-11-0909:004435.004435.004390.004400.00240010583000
2017-11-0815:004440.004440.004440.004440.008003552000
2017-11-0814:304410.004435.004405.004435.0019008387500
2017-11-0814:004405.004405.004395.004405.0010004401500
2017-11-0813:304385.004405.004385.004405.005002197500
2017-11-0813:004400.004410.004395.004410.008003521000
2017-11-0812:304380.004405.004380.004405.0019008333000
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:004385.004385.004365.004375.0015006563000
2017-11-0810:304400.004400.004385.004385.004001758000
2017-11-0810:004385.004395.004385.004390.007003073500
2017-11-0809:304390.004390.004365.004375.0019008313500
2017-11-0809:004425.004425.004385.004395.00240010564500
2017-11-0715:004445.004445.004445.004445.00200889000
2017-11-0714:304430.004440.004425.004440.008003543500
2017-11-0714:004440.004440.004440.004440.00100444000
2017-11-0713:304455.004460.004455.004460.00200891500
2017-11-0713:004450.004450.004440.004440.00200889000
2017-11-0712:304470.004470.004450.004450.004001786000
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:004465.004465.004440.004440.004001780500
2017-11-0710:304455.004465.004455.004460.005002231000
2017-11-0710:004475.004475.004455.004455.006002679500
2017-11-0709:304445.004465.004445.004465.004001782500
2017-11-0709:004420.004445.004420.004430.0010004425000
2017-11-0615:004450.004450.004450.004450.004001780000
2017-11-0614:304460.004470.004445.004450.0019008473000
2017-11-0614:004450.004450.004450.004450.00100445000
2017-11-0613:304440.004445.004440.004445.005002222000
2017-11-0613:004435.004435.004435.004435.00200887000
2017-11-0612:304450.004450.004450.004450.00200890000
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:004440.004450.004440.004440.0012005337500
2017-11-0610:304440.004440.004440.004440.00100444000
2017-11-0610:004440.004440.004440.004440.00100444000
2017-11-0609:304445.004445.004435.004440.003001332000
2017-11-0609:004415.004440.004415.004440.0013005747500
2017-11-0215:004410.004410.004410.004410.00200882000
2017-11-0214:304400.004420.004400.004400.00280012344000
2017-11-0214:004410.004415.004390.004400.0017007484000
2017-11-0213:304425.004425.004395.004400.00240010571000
2017-11-0213:004410.004420.004410.004420.006002648500
2017-11-0212:304410.004410.004405.004405.0012005290000
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:004415.004420.004410.004420.005002207000
2017-11-0210:304415.004415.004415.004415.00200883000
2017-11-0210:004420.004420.004400.004400.0012005288500
2017-11-0209:304450.004450.004415.004425.00280012414000
2017-11-0209:004505.004505.004450.004450.00280012531000
2017-11-0115:004510.004510.004510.004510.005002255000
2017-11-0114:304485.004515.004485.004510.0015006756000
2017-11-0114:004490.004495.004485.004495.007003141500
2017-11-0113:304485.004510.004485.004495.00260011696000
2017-11-0113:004475.004475.004475.004475.00200895000
2017-11-0112:304480.004480.004465.004480.0010004474500
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:004485.004485.004460.004460.0014006265000
2017-11-0110:304480.004480.004480.004480.00100448000
2017-11-0110:004465.004465.004440.004455.0016007125000
2017-11-0109:304480.004480.004465.004465.005002238000
2017-11-0109:004540.004540.004455.004470.0020008991500
2017-10-3115:004540.004540.004540.004540.008003632000
2017-10-3114:304540.004540.004530.004530.006002720000
2017-10-3114:004540.004540.004535.004535.00200907500
2017-10-3113:304530.004540.004525.004540.007003173000
2017-10-3113:004530.004530.004520.004525.0017007695000
2017-10-3112:304550.004550.004530.004530.006002725000
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:004530.004545.004530.004545.0014006348500
2017-10-3110:304495.004530.004495.004530.00430019385000
2017-10-3110:004490.004495.004490.004495.003001348000
2017-10-3109:304485.004485.004470.004485.0011004924500
2017-10-3109:004465.004480.004460.004480.0021009386000
2017-10-3015:004510.004510.004510.004510.00290013079000
2017-10-3014:304490.004510.004490.004510.00230010346000
2017-10-3014:004480.004490.004480.004490.007003140000
2017-10-3013:304495.004500.004485.004485.0013005842000
2017-10-3013:004480.004495.004480.004495.0012005382500
2017-10-3012:304470.004485.004460.004480.0017007605500
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:004455.004455.004440.004450.0015006673000
2017-10-3010:304480.004480.004460.004460.0011004924500
2017-10-3010:004495.004495.004490.004490.00200898500
2017-10-3009:304505.004505.004490.004490.006002698500
2017-10-3009:004475.004500.004460.004500.00320014348500
2017-10-2715:004450.004450.004450.004450.006002670000
2017-10-2714:304435.004445.004430.004445.0021009320500
2017-10-2714:004430.004430.004430.004430.00100443000
2017-10-2713:304425.004440.004420.004440.006002655500
2017-10-2713:004425.004425.004425.004425.00200885000
2017-10-2712:304425.004430.004425.004425.008003542500
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:004420.004425.004420.004425.005002211500
2017-10-2710:304430.004430.004430.004430.00100443000
2017-10-2710:004430.004435.004430.004435.004001773500
2017-10-2709:304415.004440.004415.004440.0016007089500
2017-10-2709:004430.004430.004400.004425.0014006188500
2017-10-2615:004375.004375.004375.004375.00200875000
2017-10-2614:304370.004375.004370.004375.00200874500
2017-10-2614:004380.004380.004370.004370.00200875000
2017-10-2613:304370.004375.004370.004375.00200874500
2017-10-2613:004375.004385.004375.004385.009003940000
2017-10-2612:304380.004380.004360.004375.0010004373000
2017-10-2612:0000
2017-10-2611:3000
2017-10-2611:004375.004375.004360.004365.005002185000
2017-10-2610:304375.004375.004375.004375.00100437500
2017-10-2610:004380.004380.004375.004380.005002189000
2017-10-2609:304375.004380.004375.004380.003001313500
2017-10-2609:004325.004370.004325.004370.0015006527000
2017-10-2515:004320.004320.004320.004320.005002160000
2017-10-2514:304315.004330.004310.004330.00390016830500
2017-10-2514:004335.004335.004305.004310.00310013391500
2017-10-2513:304340.004345.004340.004340.008003474000
2017-10-2513:004350.004360.004345.004345.0014006088500
2017-10-2512:304360.004375.004355.004355.0018007850500
2017-10-2512:0000
2017-10-2511:3000
2017-10-2511:004360.004365.004355.004365.006002615500
2017-10-2510:304380.004380.004365.004370.008003495000
2017-10-2510:004385.004385.004380.004385.005002191500
2017-10-2509:304405.004410.004385.004385.00370016271000
2017-10-2509:004420.004440.004405.004405.00350015467500
2017-10-2415:004460.004460.004460.004460.0012005352000
2017-10-2414:304455.004465.004440.004460.00690030723000
2017-10-2414:004420.004455.004400.004455.00690030569000
2017-10-2413:304390.004425.004380.004425.00490021572500
2017-10-2413:004355.004390.004350.004385.00420018347000
2017-10-2412:304300.004365.004300.004350.00710030755000
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:004300.004300.004295.004300.0021009029500
2017-10-2410:304290.004305.004290.004295.00250010743000
2017-10-2410:004305.004305.004290.004290.0010004294500
2017-10-2409:304295.004335.004290.004310.00990042648000
2017-10-2409:004250.004295.004250.004295.00310013226000
2017-10-2315:004235.004235.004235.004235.007002964500
2017-10-2314:304245.004245.004235.004235.00290012286000
2017-10-2314:004255.004255.004245.004245.005002123500
2017-10-2313:304255.004265.004250.004260.0014005961500
2017-10-2313:004250.004255.004245.004245.005002125500
2017-10-2312:304240.004260.004230.004260.0014005937500
2017-10-2312:0000
2017-10-2311:304250.004250.004250.004250.00200850000
2017-10-2311:004255.004260.004245.004245.0011004676000
2017-10-2310:304290.004290.004255.004255.0012005129500
2017-10-2310:004295.004295.004290.004295.0013005579000
2017-10-2309:304265.004290.004265.004290.0011004705500
2017-10-2309:004295.004295.004255.004270.0021008993500
2017-10-2015:004245.004245.004245.004245.008003396000
2017-10-2014:304220.004245.004220.004245.00330013975000
2017-10-2014:004235.004235.004225.004230.0014005924000
2017-10-2013:304235.004235.004235.004235.003001270500
2017-10-2013:004255.004260.004250.004250.0011004682500
2017-10-2012:304255.004255.004250.004250.008003402500
2017-10-2012:0000
2017-10-2011:304255.004255.004255.004255.00100425500
2017-10-2011:004260.004260.004260.004260.00100426000
2017-10-2010:304255.004260.004245.004260.0016006804000
2017-10-2010:004245.004250.004235.004250.0019008059500
2017-10-2009:304240.004250.004240.004250.003001274000
2017-10-2009:004255.004260.004240.004250.00300012753500
2017-10-1915:004275.004275.004275.004275.004001710000
2017-10-1914:304280.004285.004265.004275.0023009837500
2017-10-1914:004275.004280.004275.004280.0017007274500
2017-10-1913:304270.004280.004270.004280.006002564500
2017-10-1913:004270.004275.004265.004265.0014005977000
2017-10-1912:304290.004295.004270.004270.00250010710000
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:004290.004295.004290.004290.005002146500
2017-10-1910:304300.004300.004290.004290.0020008596000
2017-10-1910:004290.004295.004290.004295.007003003500
2017-10-1909:304290.004295.004290.004295.006002575500
2017-10-1909:004260.004310.004260.004300.00450019324000
2017-10-1815:004320.004320.004320.004320.004001728000
2017-10-1814:304330.004330.004305.004310.00320013797000
2017-10-1814:004320.004325.004320.004325.006002593500
2017-10-1813:304320.004330.004320.004330.006002594500
2017-10-1813:004320.004320.004320.004320.00200864000
2017-10-1812:304320.004330.004315.004320.0014006052000
2017-10-1812:0000
2017-10-1811:304340.004340.004340.004340.00100434000
2017-10-1811:004340.004340.004325.004330.00260011265500
2017-10-1810:304345.004345.004335.004345.0010004341500
2017-10-1810:004360.004360.004350.004350.005002177000
2017-10-1809:304360.004365.004350.004365.0012005225500
2017-10-1809:004420.004420.004370.004370.0016007033000
2017-10-1715:004430.004430.004430.004430.006002658000
2017-10-1714:304430.004430.004420.004430.0015006639000
2017-10-1714:004420.004430.004420.004430.0018007969500
2017-10-1713:304410.004420.004410.004415.0010004416000
2017-10-1713:004400.004400.004400.004400.00200880000
2017-10-1712:304375.004405.004370.004395.0018007894500
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:004350.004375.004350.004375.0017007409000
2017-10-1710:304360.004360.004355.004355.005002178000
2017-10-1710:004370.004370.004370.004370.00100437000
2017-10-1709:304355.004375.004355.004370.006002619500
2017-10-1709:004370.004370.004345.004345.007003052000
2017-10-1615:004360.004360.004360.004360.006002616000
2017-10-1614:304350.004365.004350.004360.0018007847500
2017-10-1614:004335.004345.004335.004345.0012005206000
2017-10-1613:304315.004350.004315.004340.0016006937000
2017-10-1613:004320.004320.004320.004320.00200864000
2017-10-1612:304330.004330.004320.004320.006002594000
2017-10-1612:0000
2017-10-1611:304330.004330.004330.004330.00100433000
2017-10-1611:004315.004315.004315.004315.00100431500
2017-10-1610:304300.004315.004300.004315.005002154000
2017-10-1610:004295.004295.004290.004295.004001717000
2017-10-1609:304325.004325.004300.004305.007003019000
2017-10-1609:004340.004360.004310.004325.0014006061000
2017-10-1315:004310.004310.004310.004310.003001293000
2017-10-1314:304300.004310.004300.004310.0019008171500
2017-10-1314:004295.004305.004285.004300.00360015470000
2017-10-1313:304300.004300.004290.004290.008003439000
2017-10-1313:004305.004310.004290.004295.0014006022000
2017-10-1312:304295.004310.004285.004305.00430018489000
2017-10-1312:0000
2017-10-1311:3000
2017-10-1311:004290.004290.004280.004285.0010004286500
2017-10-1310:304300.004320.004295.004300.00900038736000
2017-10-1310:004295.004295.004290.004295.009003864500
2017-10-1309:304270.004295.004270.004295.008003428000
2017-10-1309:004285.004295.004260.004265.00470020112500

   ※ 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。 

Twitter