3856 Abalance(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-29	29,955	29,955	29,554	29,554	12	86
2008-12-26	27,069	28,552	26,248	28,552	23	83.08
2008-12-25	28,552	28,552	26,649	27,970	25	81.39
2008-12-24	29,834	29,834	27,049	28,852	57	83.95
2008-12-22	28,552	29,854	27,550	29,854	27	86.87
2008-12-19	29,153	29,363	28,151	28,252	31	82.21
2008-12-18	28,852	30,456	28,852	30,055	7	87.45
2008-12-17	31,056	31,457	29,153	30,856	22	89.78
2008-12-16	30,655	31,457	30,655	31,457	3	91.53
2008-12-15	31,557	31,958	31,557	31,958	15	92.99
2008-12-12	31,958	31,958	30,555	30,956	44	90.08
2008-12-11	31,408	32,059	31,207	32,059	24	93.29
2008-12-10	32,358	32,358	31,557	31,808	8	92.55
2008-12-09	32,860	32,860	31,156	31,557	32	91.82
2008-12-08	32,059	32,358	31,457	32,059	11	93.29
2008-12-05	30,555	31,758	30,456	30,456	27	88.62
2008-12-04	31,257	32,059	30,856	32,008	14	93.14
2008-12-03	33,862	33,862	30,756	31,156	32	90.66
2008-12-02	34,163	34,163	32,259	33,461	32	97.36
2008-12-01	35,665	36,066	34,112	34,112	38	99.26
2008-11-28	31,457	32,460	31,457	32,460	37	94.45
2008-11-27	28,952	31,357	28,952	31,357	31	91.24
2008-11-26	29,253	29,253	28,653	28,952	19	84.24
2008-11-25	29,253	30,255	29,053	29,053	14	84.54
2008-11-21	28,653	29,453	28,653	29,453	21	85.70
2008-11-20	28,151	29,955	28,151	29,554	8	86
2008-11-19	29,162	30,255	29,153	30,055	32	87.45
2008-11-18	30,055	31,457	29,754	29,754	39	86.58
2008-11-17	31,808	31,808	29,053	29,053	55	84.54
2008-11-14	31,858	32,759	30,856	31,958	17	92.99
2008-11-13	33,260	33,260	30,856	33,060	42	96.20
2008-11-12	32,559	34,563	32,059	32,860	44	95.62
2008-11-11	34,263	34,263	33,260	34,163	10	99.41
2008-11-10	28,752	33,862	28,752	33,862	63	98.53
2008-11-07	28,301	30,956	27,750	30,055	35	87.45
2008-11-06	32,759	33,060	30,155	30,606	38	89.06
2008-11-05	32,559	35,665	32,559	33,310	49	96.93
2008-11-04	31,758	31,758	31,357	31,758	91	92.41
2008-10-31	27,049	29,353	26,148	27,550	63	80.16
2008-10-30	23,143	26,749	22,672	26,749	63	77.83
2008-10-29	25,546	26,448	22,331	24,044	65	69.96
2008-10-28	25,546	25,546	22,842	24,344	50	70.84
2008-10-27	26,649	27,249	25,747	25,847	24	75.21
2008-10-24	27,951	29,053	27,550	27,550	39	80.16
2008-10-23	29,554	30,555	28,051	29,554	36	86
2008-10-22	30,055	31,508	30,055	30,555	19	88.91
2008-10-21	31,508	31,508	29,603	31,007	49	90.22
2008-10-20	29,654	31,557	29,554	29,554	40	86
2008-10-17	28,552	30,055	28,552	30,055	20	87.45
2008-10-16	28,051	29,955	27,550	28,252	40	82.21
2008-10-15	30,356	30,756	28,752	30,356	76	88.33
2008-10-14	30,034	30,034	30,015	30,025	42	87.37
2008-10-10	27,330	27,550	26,649	27,029	138	78.65
2008-10-09	28,752	32,059	28,752	30,655	61	89.20
2008-10-08	30,756	30,856	30,756	30,756	97	89.49
2008-10-07	34,763	34,763	34,763	34,763	33	101.15
2008-10-06	43,579	43,579	38,370	38,770	60	112.81
2008-10-03	44,581	46,084	41,175	42,377	67	123.31
2008-10-02	44,782	46,785	43,880	44,581	61	129.72
2008-10-01	44,631	46,034	44,581	45,183	120	131.47
2008-09-30	45,283	46,084	44,180	44,180	95	128.56
2008-09-29	50,793	50,892	47,686	47,686	59	138.76
2008-09-26	51,594	52,095	49,090	49,090	59	142.84
2008-09-25	49,590	51,093	49,090	51,093	22	148.67
2008-09-24	49,240	50,592	49,139	49,189	58	143.13
2008-09-22	55,701	58,606	52,095	52,095	109	151.59
2008-09-19	57,404	57,906	53,597	56,703	455	164.99
2008-09-16	44,080	48,188	40,674	48,188	69	140.22
2008-09-12	44,180	45,232	42,577	44,180	44	128.56
2008-09-11	43,629	46,034	43,629	44,180	44	128.56
2008-09-10	45,583	46,585	45,082	46,034	127	133.95
2008-09-09	49,090	50,592	48,087	48,188	55	140.22
2008-09-08	52,095	53,096	51,594	51,694	79	150.42
2008-09-05	55,100	56,102	51,093	51,594	153	150.13
2008-09-04	54,299	56,102	53,597	56,102	101	163.25
2008-09-03	56,303	58,606	54,399	56,203	212	163.54
2008-09-02	51,093	56,102	50,592	56,102	277	163.25
2008-09-01	46,685	51,093	46,284	51,093	199	148.67
2008-08-29	52,797	52,797	47,086	47,086	207	137.01
2008-08-28	54,099	55,100	47,686	50,292	230	146.34
2008-08-27	50,292	52,295	49,891	52,295	272	152.17
2008-08-26	47,086	49,240	47,086	48,288	113	140.51
2008-08-25	45,883	46,886	44,481	46,785	97	136.14
2008-08-22	45,983	46,034	43,079	43,480	130	126.52
2008-08-21	41,175	45,183	41,175	45,183	123	131.47
2008-08-20	41,976	46,284	40,273	41,175	277	119.81
2008-08-19	38,470	42,477	38,470	42,477	220	123.60
2008-08-18	37,669	38,470	34,263	38,470	146	111.94
2008-08-15	40,874	41,476	38,069	38,069	270	110.77
2008-08-14	42,277	42,477	40,674	42,477	169	123.60
2008-08-13	44,831	45,883	43,179	44,681	106	130.01
2008-08-12	43,980	47,486	43,779	45,082	266	131.18
2008-08-11	52,496	52,496	47,586	47,586	167	138.47
2008-08-08	52,596	53,597	52,596	52,596	290	153.04
2008-08-07	58,606	58,606	57,605	57,605	156	167.62
2008-08-06	53,297	63,215	53,297	62,614	792	182.19
2008-08-05	58,307	58,307	58,307	58,307	39	169.66
2008-08-04	63,315	63,315	63,315	63,315	25	184.23
2008-07-30	88,661	91,967	85,656	88,360	95	257.11
2008-07-29	85,155	87,660	83,652	87,660	117	255.07
2008-07-28	90,164	91,166	86,657	86,858	187	252.74
2008-07-25	87,159	87,660	84,254	85,155	191	247.78
2008-07-24	84,654	95,173	84,654	90,364	423	262.94
2008-07-23	85,155	86,557	81,248	85,656	456	249.24
2008-07-22	82,050	84,754	81,047	81,147	352	236.12
2008-07-18	100,082	101,184	89,263	91,066	301	264.98
2008-07-17	102,186	106,193	96,175	99,280	211	288.89
2008-07-16	100,182	101,184	94,171	99,180	192	288.59
2008-07-15	106,193	110,200	99,380	101,184	380	294.43
2008-07-14	101,184	118,215	101,184	108,197	481	314.83
2008-07-11	105,191	108,197	99,081	104,190	216	303.17
2008-07-10	112,204	112,204	103,187	107,195	463	311.92
2008-07-09	109,199	110,200	107,195	110,200	253	320.66
2008-07-08	106,193	106,193	99,180	99,581	361	289.76
2008-07-07	104,190	109,199	104,190	108,197	397	314.83
2008-07-04	117,213	122,222	108,197	112,204	392	326.49
2008-07-03	115,210	122,222	112,204	113,206	358	329.41
2008-07-02	129,235	129,235	121,221	121,221	393	352.73
2008-07-01	129,235	135,246	123,224	133,242	625	387.71
2008-06-30	131,239	131,239	122,222	125,227	543	364.39
2008-06-27	138,251	139,253	131,239	134,245	512	390.63
2008-06-26	149,271	151,275	138,251	146,266	863	425.60
2008-06-25	156,285	156,285	130,237	131,239	549	381.88
2008-06-24	160,291	160,291	150,273	150,273	264	437.26
2008-06-23	152,277	164,299	151,275	158,287	484	460.58
2008-06-20	159,290	162,295	152,277	161,293	374	469.33
2008-06-19	173,315	174,317	157,286	160,291	1,045	466.41
2008-06-18	164,299	180,328	163,297	172,313	4,417	501.40
2008-06-17	151,275	158,287	147,267	155,282	784	451.84
2008-06-16	147,267	156,285	145,265	147,267	566	428.52
2008-06-13	154,281	157,286	148,270	148,270	607	431.44
2008-06-12	169,307	169,307	155,282	159,290	961	463.50
2008-06-11	161,293	178,325	161,293	170,310	1,991	495.57
2008-06-10	182,331	199,362	158,287	161,293	7,735	469.33
2008-06-09	150,273	187,341	149,271	173,315	3,421	504.31
2008-06-06	178,325	179,326	160,291	160,291	872	466.41
2008-06-05	177,322	189,345	170,310	172,313	2,166	501.40
2008-06-04	165,301	185,337	157,286	180,328	6,186	524.72
2008-06-03	151,275	171,311	150,273	157,286	4,703	457.67
2008-06-02	138,251	158,287	137,250	154,281	4,902	448.93
2008-05-30	119,217	138,251	119,217	138,251	2,411	402.28
2008-05-29	119,217	119,217	110,200	118,215	392	343.98
2008-05-28	124,226	126,230	116,211	117,213	455	341.07
2008-05-27	127,231	134,245	121,221	127,231	456	370.22
2008-05-26	129,235	129,235	122,222	122,222	512	355.64
2008-05-23	138,251	139,253	130,237	131,239	721	381.88
2008-05-22	141,257	147,267	139,253	139,253	928	405.20
2008-05-21	137,250	151,275	133,242	143,261	2,763	416.86
2008-05-20	134,245	148,270	132,241	138,251	2,933	402.28
2008-05-19	127,231	147,267	126,230	132,241	4,183	384.80
2008-05-16	107,195	127,231	101,184	127,231	2,510	370.22
2008-05-15	119,217	120,219	106,193	107,195	1,160	311.92
2008-05-14	117,213	133,242	117,213	122,222	1,605	355.64
2008-05-13	145,265	145,265	123,224	137,250	2,982	399.37
2008-05-12	125,227	125,227	123,224	125,227	537	364.39
2008-05-09	104,190	105,191	101,184	105,191	617	306.09
2008-05-08	90,164	95,173	90,063	95,173	1,127	276.93
2008-05-07	84,152	85,155	81,949	85,155	671	247.78
2008-05-02	74,235	81,147	73,333	75,136	895	218.63
2008-05-01	66,421	71,230	66,120	71,230	161	207.27
2008-04-30	63,416	66,521	63,215	66,220	130	192.69
2008-04-28	65,520	66,020	63,215	64,918	82	188.90
2008-04-25	67,223	67,723	64,617	66,020	118	192.11
2008-04-24	67,624	67,823	66,621	67,823	67	197.35
2008-04-23	67,223	67,624	66,120	66,621	97	193.85
2008-04-22	69,126	70,127	67,723	67,723	64	197.06
2008-04-21	70,127	70,528	68,725	68,725	65	199.98
2008-04-18	70,228	70,228	68,725	70,127	72	204.06
2008-04-17	71,530	71,530	68,525	69,226	44	201.43
2008-04-16	69,427	72,131	69,427	70,027	103	203.76
2008-04-15	66,120	68,926	66,120	68,424	48	199.10
2008-04-14	68,124	69,126	67,122	67,122	96	195.31
2008-04-11	69,427	70,127	68,725	69,626	70	202.60
2008-04-10	68,424	70,629	68,424	68,926	95	200.56
2008-04-09	73,134	73,134	70,228	71,931	122	209.31
2008-04-08	73,734	77,040	73,634	73,634	167	214.26
2008-04-07	75,136	75,136	73,134	73,134	85	212.81
2008-04-04	77,942	77,942	74,636	75,938	146	220.96
2008-04-03	78,243	79,144	74,235	76,939	151	223.88
2008-04-02	81,649	81,649	77,140	77,240	391	224.75
2008-04-01	77,340	77,340	71,630	71,630	179	208.43
2008-03-31	76,339	78,142	72,131	77,140	235	224.46
2008-03-28	77,942	78,943	76,139	78,142	129	227.38
2008-03-27	80,146	80,146	77,240	79,946	217	232.63
2008-03-26	75,236	84,654	75,236	80,146	643	233.21
2008-03-25	74,135	74,636	74,135	74,636	164	217.18
2008-03-24	68,625	71,830	66,320	69,526	225	202.31
2008-03-21	69,626	69,726	66,721	68,625	207	199.69
2008-03-19	67,923	68,926	63,716	65,620	569	190.94
2008-03-18	73,634	73,734	67,624	67,923	632	197.64
2008-03-17	75,838	79,946	72,131	77,641	339	225.92
2008-03-14	83,853	86,256	80,646	80,847	283	235.25
2008-03-13	86,156	87,058	83,552	84,854	196	246.91
2008-03-12	86,457	93,170	83,151	84,954	449	247.20
2008-03-11	85,355	87,959	81,147	85,957	550	250.12
2008-03-10	89,764	94,773	85,456	88,360	1,495	257.11
2008-03-07	81,147	85,656	80,146	84,754	542	246.62
2008-03-06	94,171	94,171	82,150	84,152	1,714	244.87
2008-03-05	101,184	101,184	96,175	101,184	2,363	294.43
2008-03-04	81,448	90,464	81,147	90,464	324	263.23
2008-03-03	80,146	81,649	79,645	80,447	272	234.09
2008-02-29	84,254	84,353	80,746	82,150	307	239.04
2008-02-28	81,147	87,660	79,645	85,756	716	249.53
2008-02-27	84,654	84,654	80,546	81,147	217	236.12
2008-02-26	80,546	84,654	80,546	82,650	222	240.50
2008-02-25	80,646	82,050	79,745	80,246	226	233.50
2008-02-22	79,845	82,750	79,144	80,146	446	233.21
2008-02-21	85,255	87,259	81,147	82,650	490	240.50
2008-02-20	90,264	92,268	83,452	84,654	662	246.33
2008-02-19	95,674	99,581	90,063	92,268	991	268.48
2008-02-18	92,669	94,672	88,160	94,672	877	275.48
2008-02-15	81,147	85,155	79,946	84,654	1,100	246.33
2008-02-14	79,144	82,250	75,838	79,745	615	232.04
2008-02-13	84,152	84,152	75,136	78,443	679	228.25
2008-02-12	83,753	84,152	79,745	79,745	1,096	232.04
2008-02-08	109,199	116,211	87,159	89,764	7,543	261.20
2008-02-07	99,681	101,184	99,681	101,184	1,301	294.43
2008-02-06	81,649	90,665	80,646	90,665	2,056	263.82
2008-02-05	76,740	82,150	72,432	80,646	2,142	234.66
2008-02-04	85,756	85,756	76,139	76,740	2,606	223.30
2008-02-01	92,669	96,676	84,954	86,156	2,231	250.70
2008-01-31	98,179	104,190	81,548	91,666	9,316	266.73
2008-01-25	212,386	215,392	203,370	204,372	1,324	594.68
2008-01-24	204,372	213,388	201,366	207,377	1,376	603.43
2008-01-23	204,372	210,382	188,342	197,359	949	574.28
2008-01-22	202,368	208,379	185,337	188,342	1,333	548.04
2008-01-21	219,400	230,418	214,390	218,397	1,136	635.49
2008-01-18	201,366	231,421	200,365	227,413	1,064	661.73
2008-01-17	215,392	216,393	197,359	214,390	745	623.83
2008-01-16	198,361	219,400	190,346	201,366	1,477	585.93
2008-01-15	229,417	230,418	195,355	202,368	880	588.85
2008-01-11	254,462	256,466	215,392	221,402	1,382	644.24
2008-01-10	264,481	274,499	247,450	249,453	815	725.86
2008-01-09	257,468	265,483	252,459	261,476	1,109	760.84
2008-01-08	249,453	270,492	241,438	266,485	1,347	775.42
2008-01-07	243,442	256,466	241,438	245,446	754	714.20
2008-01-04	250,456	255,465	245,446	249,453	457	725.86

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