3856 Abalance(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	285,519	290,528	258,470	264,481	1,023	769.59
2007-12-27	311,567	317,577	291,531	293,533	1,188	854.12
2007-12-26	288,525	313,571	286,521	306,557	1,534	892.02
2007-12-25	288,525	302,551	265,483	296,539	1,676	862.87
2007-12-21	261,476	282,513	247,450	278,507	1,646	810.40
2007-12-20	257,468	272,496	242,441	253,461	1,188	737.52
2007-12-19	268,488	276,503	250,456	253,461	1,099	737.52
2007-12-18	252,459	276,503	251,457	272,496	2,470	792.91
2007-12-17	275,501	278,507	244,445	244,445	1,359	711.29
2007-12-14	312,568	320,583	283,516	283,516	1,414	824.97
2007-12-13	325,592	329,599	306,557	311,567	1,189	906.60
2007-12-12	313,571	333,607	310,565	330,601	1,239	961.98
2007-12-11	325,592	333,607	306,557	323,588	1,521	941.58
2007-12-10	343,625	345,628	314,572	320,583	1,748	932.83
2007-12-07	370,674	384,699	342,623	348,634	2,576	1,014.45
2007-12-06	391,712	392,714	369,672	374,682	2,992	1,090.25
2007-12-05	358,652	395,719	352,641	392,714	4,071	1,142.72
2007-12-04	364,663	381,694	345,628	357,651	5,176	1,040.69
2007-12-03	324,591	359,654	320,583	359,654	4,812	1,046.52
2007-11-30	318,579	327,596	304,553	309,563	1,515	900.77
2007-11-29	335,611	346,631	307,559	310,565	4,769	903.68
2007-11-28	300,547	332,605	298,543	325,592	4,077	947.41
2007-11-27	279,508	297,541	274,499	292,532	1,496	851.21
2007-11-26	270,492	293,533	262,477	287,523	1,761	836.63
2007-11-22	262,477	270,492	252,459	260,473	611	757.92
2007-11-21	278,507	292,532	262,477	266,485	1,491	775.42
2007-11-20	255,465	275,501	241,438	270,492	1,061	787.08
2007-11-19	290,528	299,545	267,486	267,486	991	778.33
2007-11-16	274,499	285,519	263,479	285,519	1,163	830.80
2007-11-15	301,548	318,579	278,507	280,510	3,507	816.23
2007-11-14	288,525	311,567	284,517	311,567	4,282	906.60
2007-11-13	244,445	271,493	244,445	271,493	2,108	789.99
2007-11-12	223,406	237,432	216,393	231,421	1,426	673.39
2007-11-09	274,499	278,507	253,461	255,465	635	743.35
2007-11-08	267,486	281,512	258,470	278,507	1,206	810.40
2007-11-07	294,536	295,537	260,473	279,508	1,111	813.31
2007-11-06	296,539	313,571	270,492	270,492	1,275	787.08
2007-11-05	325,592	333,607	297,541	306,557	952	892.02
2007-11-02	325,592	340,619	320,583	325,592	1,062	947.41
2007-11-01	356,648	360,656	335,611	337,614	797	982.39
2007-10-31	341,621	363,662	335,611	346,631	1,599	1,008.63
2007-10-30	363,662	367,668	340,619	346,631	1,738	1,008.63
2007-10-29	384,699	397,723	358,652	362,659	3,865	1,055.26
2007-10-26	363,662	382,696	335,611	379,691	4,688	1,104.82
2007-10-25	338,616	360,656	316,576	348,634	3,502	1,014.45
2007-10-24	376,686	377,687	331,603	336,612	2,774	979.47
2007-10-23	412,751	419,763	347,632	360,656	3,473	1,049.44
2007-10-22	399,727	413,752	387,704	397,723	4,198	1,157.29
2007-10-19	439,799	456,831	422,769	429,782	4,623	1,250.58
2007-10-18	410,747	435,793	397,723	434,791	6,580	1,265.15
2007-10-17	407,742	436,794	384,699	385,702	6,030	1,122.31
2007-10-16	426,776	440,802	407,742	411,748	4,923	1,198.10
2007-10-15	473,862	491,894	435,793	436,794	9,494	1,270.98
2007-10-12	453,825	477,869	435,793	465,847	9,833	1,355.52
2007-10-11	444,809	504,918	428,779	448,817	15,675	1,305.97
2007-10-10	404,736	459,837	373,679	454,827	10,275	1,323.45
2007-10-09	409,745	409,745	409,745	409,745	2,049	1,192.28
2007-10-05	339,617	359,654	338,616	359,654	3,651	1,046.52
2007-10-04	318,579	332,605	307,559	309,563	5,004	900.77
2007-10-03	337,614	344,627	311,567	326,593	10,094	950.32
2007-10-02	285,519	317,577	276,503	317,577	8,030	924.09
2007-10-01	269,490	285,519	267,486	277,505	4,314	807.48
2007-09-28	289,527	292,532	266,485	270,492	4,869	787.08
2007-09-27	302,551	315,573	279,508	282,513	11,291	822.06
2007-09-26	266,485	298,543	255,465	298,543	7,079	868.70
2007-09-25	288,525	306,557	255,465	274,499	9,578	798.74
2007-09-21	275,501	288,525	256,466	280,510	17,379	816.23
2007-09-20	227,413	251,457	226,412	251,457	3,512	731.69
2007-09-19	242,441	250,456	206,376	211,385	9,559	615.09

分割・併合履歴： [2022-08-30]1株→3株 [2014-06-20]1株→0.985株 [2014-03-18]1株→1.163株 [2013-12-26]1株→100株