3856 Abalance(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-307,0507,2006,6506,750352,3006,750
2021-07-296,9107,0506,8007,000186,8007,000
2021-07-286,8607,0706,7706,810180,6006,810
2021-07-276,6407,0306,5806,950342,8006,950
2021-07-266,3006,6806,2306,550233,9006,550
2021-07-216,3306,3706,1906,20077,0006,200
2021-07-206,3006,4506,2206,220103,6006,220
2021-07-196,2306,3906,0306,370170,8006,370
2021-07-166,5006,5006,3506,350122,2006,350
2021-07-156,5006,5606,2906,530204,5006,530
2021-07-146,5006,7306,4606,570186,7006,570
2021-07-136,6006,6906,3706,550286,8006,550
2021-07-126,4006,5806,3506,500313,8006,500
2021-07-096,0706,2906,0306,220238,2006,220
2021-07-086,0006,1805,9506,170170,0006,170
2021-07-075,9006,1005,8606,020163,6006,020
2021-07-065,6706,0505,6605,970219,0005,970
2021-07-055,7105,8805,5105,570283,2005,570
2021-07-026,2506,2705,8305,910229,8005,910
2021-07-016,3406,3706,1106,200164,4006,200
2021-06-306,0306,2506,0006,250182,3006,250
2021-06-296,1206,1905,9006,000180,3006,000
2021-06-285,9706,1605,9406,060226,5006,060
2021-06-255,7105,9305,6405,920246,5005,920
2021-06-245,8505,9005,5105,540319,2005,540
2021-06-235,4005,7205,3805,700273,4005,700
2021-06-225,2705,4005,2305,300210,6005,300
2021-06-214,9905,2304,9405,170195,5005,170
2021-06-185,1505,2304,9155,030205,0005,030
2021-06-175,4005,5605,1305,240310,2005,240
2021-06-164,9905,3904,9705,330282,1005,330
2021-06-154,8005,1204,8005,020232,2005,020
2021-06-144,7104,7654,5854,76571,8004,765
2021-06-114,8004,9204,6554,695149,5004,695
2021-06-104,5054,9654,4954,815349,8004,815
2021-06-094,5754,6154,4904,50048,1004,500
2021-06-084,5404,5804,4604,56080,4004,560
2021-06-074,6304,6954,4854,535121,1004,535
2021-06-044,7104,7804,6504,66098,0004,660
2021-06-034,6854,7854,6504,78055,7004,780
2021-06-024,7554,8404,6904,69091,4004,690
2021-06-014,7604,7854,6304,78066,0004,780
2021-05-314,7604,7754,5904,725142,7004,725
2021-05-284,9604,9604,7254,775158,8004,775
2021-05-274,8804,9754,8554,890113,5004,890
2021-05-264,8904,9554,8404,880107,5004,880
2021-05-254,9304,9904,8304,920179,6004,920
2021-05-244,9005,1304,7404,770273,1004,770
2021-05-214,7855,1304,7054,970519,0004,970
2021-05-204,5204,7204,4204,575466,8004,575
2021-05-194,9305,0704,4054,450752,8004,450
2021-05-184,9805,4304,5805,000986,9005,000
2021-05-175,9006,1405,4605,460299,6005,460
2021-05-146,2206,5006,1006,460227,0006,460
2021-05-136,0406,3205,9106,080209,7006,080
2021-05-126,5906,6006,1806,290181,8006,290
2021-05-116,5606,6306,3706,510129,7006,510
2021-05-106,6006,7406,4506,660192,3006,660
2021-05-076,1706,6106,1406,600183,6006,600
2021-05-066,1006,3406,0006,170119,2006,170
2021-04-306,1606,3006,0806,150149,7006,150
2021-04-286,1206,2606,0406,100213,3006,100
2021-04-276,5506,7306,2006,200318,8006,200
2021-04-266,6206,6906,3206,460260,2006,460
2021-04-237,0607,3006,5306,620645,9006,620
2021-04-226,3306,9406,3006,870553,9006,870
2021-04-216,5706,7006,1206,180459,0006,180
2021-04-206,0906,5906,0506,520287,7006,520
2021-04-196,2806,4006,1206,180286,6006,180
2021-04-165,9406,2605,9006,170424,4006,170
2021-04-155,7906,0605,6105,930373,4005,930
2021-04-145,9906,5305,7805,830719,7005,830
2021-04-135,8506,1105,7006,030259,5006,030
2021-04-125,7806,2405,7605,960516,7005,960
2021-04-095,2305,8805,1705,800587,5005,800
2021-04-085,0405,2504,9655,250214,6005,250
2021-04-075,1205,1304,8755,120211,7005,120
2021-04-065,2505,2605,0005,020239,3005,020
2021-04-055,3305,4405,1305,240237,9005,240
2021-04-025,0605,3004,9305,230358,1005,230
2021-04-015,2305,2804,9554,990413,2004,990
2021-03-314,7705,1404,7205,130417,3005,130
2021-03-304,6554,8204,6054,700152,9004,700
2021-03-294,9705,0704,5854,685389,3004,685
2021-03-264,6254,8704,6254,870187,0004,870
2021-03-254,5004,6654,3254,600213,4004,600
2021-03-244,6404,8704,5004,525233,9004,525
2021-03-234,9755,0404,7304,750265,5004,750
2021-03-224,8605,0604,6204,970295,5004,970
2021-03-194,2904,9304,2554,860385,4004,860
2021-03-184,4254,4904,3004,360133,4004,360
2021-03-174,3704,5754,2954,435179,3004,435
2021-03-164,3454,3604,1704,360134,6004,360
2021-03-154,5554,5754,2754,295164,4004,295
2021-03-124,5004,6504,4604,505139,9004,505
2021-03-114,3654,4954,2904,49584,3004,495
2021-03-104,3954,4954,2204,390157,7004,390
2021-03-094,0304,3603,9354,325207,7004,325
2021-03-084,5004,5004,0254,100293,7004,100
2021-03-054,5104,5704,2354,375297,1004,375
2021-03-044,4704,6504,4204,630175,1004,630
2021-03-034,7804,8454,5154,565229,2004,565
2021-03-024,9505,1704,7404,780328,3004,780
2021-03-014,8504,9104,5854,900210,5004,900
2021-02-264,5004,7604,3604,625207,9004,625
2021-02-254,6904,8504,6254,710233,6004,710
2021-02-244,7854,8554,4254,500412,4004,500
2021-02-225,2205,2404,8904,925225,0004,925
2021-02-195,1805,3004,8305,030548,9005,030
2021-02-185,1405,7505,0205,350843,1005,350
2021-02-174,8505,3004,6955,0601,626,4005,060
2021-02-164,6004,6004,6004,60041,4004,600
2021-02-153,8303,9453,7553,900282,2003,900
2021-02-123,7203,8503,6403,825157,7003,825
2021-02-103,7353,8003,6803,78078,6003,780
2021-02-093,5703,8003,5653,765178,4003,765
2021-02-083,7503,7703,5853,590172,2003,590
2021-02-053,7003,8453,6503,795149,9003,795
2021-02-043,6803,7903,6003,660145,5003,660
2021-02-033,7703,9153,6603,715304,0003,715
2021-02-023,5403,8303,5403,800234,8003,800
2021-02-013,3853,6703,3103,540250,8003,540
2021-01-293,6603,6803,3553,420395,3003,420
2021-01-283,6603,7603,5303,600391,5003,600
2021-01-273,8003,8803,7503,815236,7003,815
2021-01-264,0004,0103,7353,810324,6003,810
2021-01-253,9204,0503,8104,010339,1004,010
2021-01-223,8003,9453,6603,880519,7003,880
2021-01-214,0404,0403,7753,815442,6003,815
2021-01-204,1354,1453,9404,010361,7004,010
2021-01-193,9954,1803,8804,055503,4004,055
2021-01-183,7254,0603,6303,975553,4003,975
2021-01-154,2204,2553,7803,905670,2003,905
2021-01-144,4504,4604,0704,255512,4004,255
2021-01-134,4854,5304,2804,365497,8004,365
2021-01-124,2704,6104,0204,350725,3004,350
2021-01-084,5754,8954,2754,4101,539,8004,410
2021-01-074,0554,4503,9804,2951,559,6004,295
2021-01-063,8003,9453,5603,750664,1003,750
2021-01-053,9004,2303,8003,840730,2003,840
2021-01-043,9804,1303,7554,0051,021,6004,005

分割・併合履歴 : [2014-06-20]1株→0.985株 [2014-03-18]1株→1.163株 [2013-12-26]1株→100株