3856 Abalance(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	34,863	35,264	34,663	34,663	9	100.86
2009-12-29	37,067	37,067	35,064	36,066	7	104.95
2009-12-28	36,366	36,566	36,015	36,066	13	104.95
2009-12-25	36,666	37,569	35,164	35,966	13	104.65
2009-12-24	35,064	37,067	34,263	37,067	28	107.86
2009-12-22	33,260	34,462	33,260	34,462	16	100.28
2009-12-21	34,863	35,064	33,661	34,062	18	99.11
2009-12-18	34,462	34,963	34,062	34,963	11	101.74
2009-12-17	34,563	34,563	34,062	34,062	7	99.11
2009-12-16	34,963	35,064	34,563	34,563	18	100.57
2009-12-15	35,064	35,064	34,563	34,963	36	101.74
2009-12-14	34,563	34,563	33,260	33,260	12	96.78
2009-12-11	35,064	35,866	34,663	35,064	6	102.03
2009-12-10	33,461	35,465	33,461	35,465	16	103.20
2009-12-09	33,762	35,064	33,762	34,663	7	100.86
2009-12-08	34,462	35,064	34,462	34,963	5	101.74
2009-12-07	36,466	36,466	35,665	36,066	8	104.95
2009-12-04	37,468	37,669	36,066	37,268	8	108.44
2009-12-03	36,266	37,368	36,266	37,368	4	108.73
2009-12-02	37,168	37,468	36,266	37,468	6	109.02
2009-12-01	36,767	37,168	36,767	37,168	3	108.15
2009-11-30	38,119	38,119	38,119	38,119	7	110.92
2009-11-27	36,266	36,266	36,266	36,266	1	105.53
2009-11-26	37,067	37,067	35,665	37,067	5	107.86
2009-11-25	37,669	37,669	35,665	36,867	4	107.28
2009-11-24	39,421	39,421	35,665	36,867	14	107.28
2009-11-20	33,811	37,418	33,811	37,418	16	108.88
2009-11-19	31,858	33,561	31,056	33,410	25	97.22
2009-11-18	36,566	36,566	32,559	33,060	20	96.20
2009-11-17	36,165	36,165	35,765	35,765	12	104.07
2009-11-16	38,520	39,021	38,520	38,971	17	113.40
2009-11-13	38,871	38,871	38,069	38,119	6	110.92
2009-11-12	38,721	38,871	38,721	38,770	5	112.81
2009-11-11	36,666	37,117	36,666	37,117	6	108
2009-11-10	39,071	39,472	37,067	37,067	9	107.86
2009-11-09	38,370	38,370	36,767	38,269	4	111.36
2009-11-06	38,269	38,269	37,117	37,970	9	110.49
2009-11-05	40,874	40,874	38,069	38,069	18	110.77
2009-11-04	42,577	42,577	40,073	40,073	12	116.60
2009-11-02	42,076	42,277	41,525	42,277	14	123.02
2009-10-30	43,128	43,128	41,525	42,878	10	124.77
2009-10-29	42,477	42,477	39,121	39,121	30	113.83
2009-10-28	42,878	43,079	42,076	42,076	66	122.43
2009-10-27	39,673	39,673	39,071	39,071	14	113.69
2009-10-26	40,674	40,874	40,073	40,073	20	116.60
2009-10-23	41,376	41,476	40,674	41,275	6	120.10
2009-10-22	40,674	41,876	40,674	41,476	13	120.69
2009-10-21	42,076	42,878	41,075	41,075	16	119.52
2009-10-20	42,678	42,678	41,075	42,277	16	123.02
2009-10-19	43,079	43,880	43,079	43,880	5	127.68
2009-10-16	41,275	42,878	40,424	42,277	85	123.02
2009-10-15	45,983	46,785	44,030	44,430	51	129.28
2009-10-14	45,683	49,289	44,882	47,987	179	139.63
2009-10-13	46,585	48,889	45,783	48,889	193	142.26
2009-10-09	41,325	44,931	40,473	44,931	138	130.74
2009-10-08	36,216	40,975	36,216	40,924	114	119.08
2009-10-07	35,064	36,967	34,963	36,967	92	107.57
2009-10-06	30,055	32,960	30,055	32,960	53	95.91
2009-10-05	31,408	31,408	29,654	29,955	27	87.16
2009-10-02	32,409	32,409	30,756	31,408	64	91.39
2009-10-01	34,362	34,362	33,962	34,012	6	98.97
2009-09-30	36,266	36,266	33,361	34,163	47	99.41
2009-09-29	37,368	37,468	37,067	37,067	24	107.86
2009-09-28	37,868	37,868	35,514	35,565	26	103.49
2009-09-25	36,967	37,868	36,867	37,868	17	110.19
2009-09-24	38,570	38,570	37,669	37,769	19	109.90
2009-09-18	39,221	40,574	39,071	39,972	46	116.31
2009-09-17	40,574	40,574	39,622	39,622	24	115.29
2009-09-16	41,476	41,476	40,173	40,273	15	117.19
2009-09-15	42,577	42,577	41,075	41,075	22	119.52
2009-09-14	42,076	42,577	40,123	42,577	57	123.89
2009-09-11	44,080	44,080	42,477	42,577	11	123.89
2009-09-10	44,481	44,481	42,577	43,579	22	126.81
2009-09-09	44,080	44,481	42,477	42,477	29	123.60
2009-09-08	41,275	43,279	41,275	42,577	85	123.89
2009-09-07	43,579	44,381	40,273	40,273	46	117.19
2009-09-04	44,131	45,332	43,880	43,880	16	127.68
2009-09-03	46,084	46,084	44,280	44,581	65	129.72
2009-09-02	44,131	45,332	43,279	44,681	77	130.01
2009-09-01	46,785	47,086	44,180	45,583	51	132.64
2009-08-31	48,087	49,090	45,332	48,087	98	139.92
2009-08-28	46,585	49,690	46,585	49,289	242	143.42
2009-08-27	43,880	45,683	42,678	45,683	165	132.93
2009-08-26	44,782	45,482	44,231	45,082	149	131.18
2009-08-25	52,095	52,095	46,084	46,785	687	136.14
2009-08-24	48,087	48,087	48,087	48,087	348	139.92
2009-08-21	44,080	44,080	44,080	44,080	53	128.26
2009-08-20	40,073	40,073	40,073	40,073	131	116.60
2009-08-19	34,863	36,066	34,863	36,066	156	104.95
2009-08-18	31,357	32,358	31,056	32,059	29	93.29
2009-08-17	35,064	35,064	31,658	32,159	46	93.58
2009-08-14	35,565	36,266	35,064	35,064	46	102.03
2009-08-13	34,663	34,763	33,160	34,763	43	101.15
2009-08-12	35,364	35,565	33,862	33,862	30	98.53
2009-08-11	32,860	34,563	32,860	34,563	45	100.57
2009-08-10	32,259	32,860	30,205	32,860	52	95.62
2009-08-07	33,461	33,862	32,259	32,259	43	93.87
2009-08-06	35,064	35,615	34,263	34,263	34	99.70
2009-08-05	35,264	35,514	35,113	35,113	22	102.17
2009-08-04	35,064	35,765	34,263	34,863	63	101.44
2009-08-03	35,715	35,715	32,659	34,963	130	101.74
2009-07-31	35,665	35,665	34,663	35,665	168	103.78
2009-07-30	28,653	31,658	28,352	31,658	104	92.12
2009-07-29	29,033	29,053	28,252	28,653	39	83.37
2009-07-28	29,043	29,043	28,101	28,552	76	83.08
2009-07-27	28,552	29,153	28,452	29,053	35	84.54
2009-07-24	28,552	29,554	28,552	29,053	71	84.54
2009-07-23	27,680	29,053	27,550	28,852	103	83.95
2009-07-22	27,240	28,352	26,649	28,151	203	81.91
2009-07-21	29,554	31,357	26,589	26,939	618	78.39
2009-07-17	32,460	32,460	29,554	29,594	55	86.11
2009-07-16	29,964	32,960	29,955	32,860	105	95.62
2009-07-15	28,752	29,955	27,851	29,955	10	87.16
2009-07-14	26,148	28,452	26,148	28,452	22	82.79
2009-07-13	28,151	28,151	26,047	27,350	54	79.58
2009-07-10	29,955	30,655	29,053	29,053	43	84.54
2009-07-09	30,906	32,460	30,055	30,356	48	88.33
2009-07-08	32,860	32,860	31,156	31,156	59	90.66
2009-07-07	33,060	33,561	32,710	33,561	30	97.66
2009-07-06	32,810	32,860	31,557	32,860	8	95.62
2009-07-03	33,260	33,862	31,557	32,860	133	95.62
2009-07-02	35,314	35,314	33,862	34,462	92	100.28
2009-07-01	36,466	36,466	34,863	35,565	81	103.49
2009-06-30	36,466	37,468	36,466	36,666	14	106.69
2009-06-29	37,368	37,769	36,165	37,769	26	109.90
2009-06-26	37,970	37,970	36,165	36,967	12	107.57
2009-06-25	38,570	38,971	37,217	37,268	31	108.44
2009-06-24	36,266	37,970	36,165	37,970	97	110.49
2009-06-23	36,717	37,067	34,062	37,067	125	107.86
2009-06-22	37,067	37,268	35,565	36,316	118	105.67
2009-06-19	39,572	40,373	38,169	39,071	33	113.69
2009-06-18	41,926	42,377	38,670	39,572	59	115.15
2009-06-17	45,482	45,783	41,576	42,076	76	122.43
2009-06-16	46,986	46,986	44,381	45,482	24	132.34
2009-06-15	44,581	47,086	44,131	47,086	101	137.01
2009-06-12	43,480	44,581	42,878	44,581	60	129.72
2009-06-11	44,982	44,982	42,577	43,079	74	125.35
2009-06-10	42,076	42,978	42,076	42,577	23	123.89
2009-06-09	42,076	42,778	40,073	42,076	48	122.43
2009-06-08	41,075	42,076	39,171	42,076	49	122.43
2009-06-05	42,778	42,778	41,075	41,075	34	119.52
2009-06-04	42,277	43,480	41,675	42,778	46	124.48
2009-06-03	43,980	44,080	42,377	42,377	27	123.31
2009-06-02	43,880	43,880	42,076	43,779	36	127.39
2009-06-01	43,429	43,880	42,027	43,079	65	125.35
2009-05-29	41,675	43,028	40,574	43,028	50	125.20
2009-05-28	40,874	41,325	40,173	40,473	44	117.77
2009-05-27	42,076	42,076	40,874	41,675	25	121.27
2009-05-26	40,473	41,976	40,473	41,926	13	122
2009-05-25	41,075	41,325	40,073	40,073	28	116.60
2009-05-22	41,926	42,878	41,275	41,675	13	121.27
2009-05-21	41,876	42,327	41,125	42,327	12	123.16
2009-05-20	42,928	43,279	42,076	43,279	17	125.93
2009-05-19	42,878	44,131	41,726	44,131	18	128.41
2009-05-18	42,076	43,279	40,123	43,279	23	125.93
2009-05-15	43,179	44,030	42,076	43,228	25	125.79
2009-05-14	44,982	45,082	43,079	43,579	30	126.81
2009-05-13	46,685	46,685	44,280	45,482	59	132.34
2009-05-12	42,377	43,079	42,377	43,079	10	125.35
2009-05-11	41,476	42,277	41,024	42,076	44	122.43
2009-05-08	39,822	41,075	39,822	41,024	7	119.37
2009-05-07	38,971	40,574	38,971	39,923	105	116.17
2009-05-01	38,670	40,975	36,666	37,769	156	109.90
2009-04-30	41,125	43,579	40,674	40,674	56	118.35
2009-04-28	43,980	43,980	39,923	40,324	228	117.34
2009-04-27	46,485	48,087	43,930	43,930	53	127.83
2009-04-24	50,292	50,693	46,084	46,485	155	135.26
2009-04-23	45,032	49,590	44,080	49,490	93	144.01
2009-04-22	47,586	47,787	45,183	45,983	200	133.80
2009-04-21	50,091	50,091	47,686	49,189	66	143.13
2009-04-20	55,100	59,107	50,091	51,493	283	149.83
2009-04-17	50,091	55,100	50,091	55,100	183	160.33
2009-04-16	52,095	52,095	50,091	50,091	55	145.76
2009-04-15	52,095	52,496	48,589	52,095	66	151.59
2009-04-14	54,600	55,100	51,493	51,493	46	149.83
2009-04-13	51,794	55,100	51,794	54,600	34	158.88
2009-04-10	47,987	50,793	47,787	50,793	47	147.80
2009-04-09	47,787	49,991	46,084	49,991	51	145.46
2009-04-08	48,488	50,091	47,686	48,990	68	142.55
2009-04-07	51,794	51,794	50,592	50,693	8	147.51
2009-04-06	52,095	55,601	52,095	52,095	72	151.59
2009-04-03	58,106	58,606	54,099	54,099	46	157.42
2009-04-02	50,191	55,100	50,191	55,100	55	160.33
2009-04-01	53,096	53,096	49,690	50,091	33	145.76
2009-03-31	55,200	58,106	52,596	53,096	46	154.50
2009-03-30	58,606	60,110	57,104	57,104	20	166.16
2009-03-27	59,609	59,609	58,106	58,106	60	169.08
2009-03-26	57,605	58,907	57,204	58,106	50	169.08
2009-03-25	59,508	63,015	57,505	58,106	122	169.08
2009-03-24	56,002	60,510	52,195	59,508	193	173.16
2009-03-23	63,616	63,616	55,100	55,300	235	160.91
2009-03-19	59,609	60,110	59,107	60,110	327	174.91
2009-03-18	49,189	55,100	45,082	55,100	163	160.33
2009-03-17	47,586	50,592	47,586	50,091	161	145.76
2009-03-16	58,406	60,911	58,406	59,609	266	173.45
2009-03-13	54,399	55,902	53,898	55,902	254	162.66
2009-03-12	50,091	50,892	49,090	50,892	428	148.09
2009-03-11	45,082	46,886	45,082	46,886	293	136.43
2009-03-10	41,675	42,878	40,874	42,878	161	124.77
2009-03-09	38,871	38,871	38,871	38,871	25	113.11
2009-03-06	30,055	34,863	30,055	34,863	360	101.44
2009-03-05	31,758	32,159	30,055	30,856	32	89.78
2009-03-04	28,852	31,056	28,852	31,056	47	90.37
2009-03-03	28,341	29,153	27,149	29,153	20	84.83
2009-03-02	26,598	28,352	25,707	28,352	76	82.50
2009-02-27	25,045	28,051	24,545	25,346	158	73.75
2009-02-26	24,044	25,446	23,743	25,045	56	72.88
2009-02-25	24,645	25,847	23,543	24,044	45	69.96
2009-02-24	27,350	27,350	26,448	26,448	42	76.96
2009-02-23	34,563	34,563	27,049	29,153	298	84.83
2009-02-20	28,752	30,555	28,752	30,555	59	88.91
2009-02-19	23,643	27,550	23,412	27,550	121	80.16
2009-02-18	23,041	24,545	23,041	24,545	17	71.42
2009-02-17	24,545	24,545	24,044	24,044	63	69.96
2009-02-16	22,641	24,044	22,641	24,044	7	69.96
2009-02-13	21,239	22,341	21,239	22,341	16	65.01
2009-02-12	21,940	22,541	21,940	22,140	19	64.42
2009-02-10	24,545	24,545	23,643	24,044	5	69.96
2009-02-09	25,256	25,266	23,543	24,545	62	71.42
2009-02-06	24,445	25,747	24,144	25,246	36	73.46
2009-02-05	25,296	25,346	24,745	25,346	19	73.75
2009-02-03	26,248	27,049	25,747	27,049	7	78.71
2009-02-02	25,546	27,450	24,244	27,450	58	79.87
2009-01-30	26,057	27,851	25,145	27,851	16	81.04
2009-01-29	26,799	27,400	26,348	26,348	17	76.67
2009-01-28	25,246	25,898	24,394	25,898	9	75.36
2009-01-27	26,148	26,749	25,546	25,847	22	75.21
2009-01-26	26,248	26,549	26,047	26,348	15	76.67
2009-01-22	27,350	27,650	24,735	27,450	24	79.87
2009-01-21	24,344	26,848	24,344	26,749	32	77.83
2009-01-20	26,097	26,749	25,646	26,749	16	77.83
2009-01-19	26,148	26,848	25,717	26,848	19	78.12
2009-01-16	27,049	27,650	26,448	27,650	19	80.46
2009-01-15	27,650	27,650	27,049	27,049	26	78.71
2009-01-14	27,720	27,720	26,749	26,749	10	77.83
2009-01-13	27,179	27,941	26,749	27,741	35	80.72
2009-01-09	28,653	30,155	28,653	29,554	14	86
2009-01-08	30,255	30,255	29,554	29,554	8	86
2009-01-07	29,955	30,956	29,955	30,255	61	88.04
2009-01-06	29,253	30,255	28,752	29,955	23	87.16
2009-01-05	28,653	28,952	28,352	28,952	13	84.24

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