3856 Abalance(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	31,557	31,557	30,055	30,806	42	89.64
2010-12-29	30,055	32,559	29,854	30,856	96	89.78
2010-12-28	30,055	30,055	28,252	29,654	89	86.29
2010-12-27	29,554	30,456	29,073	30,055	105	87.45
2010-12-24	31,056	32,059	30,055	30,055	112	87.45
2010-12-22	31,908	35,064	31,056	31,156	295	90.66
2010-12-21	31,958	32,059	30,555	31,357	127	91.24
2010-12-20	32,059	33,160	30,655	32,059	177	93.29
2010-12-17	34,462	34,462	32,460	32,460	169	94.45
2010-12-16	34,563	34,713	32,509	34,713	108	101.01
2010-12-15	34,413	35,565	33,561	34,062	148	99.11
2010-12-14	39,272	41,576	32,759	34,413	952	100.14
2010-12-13	31,457	37,168	31,257	37,168	670	108.15
2010-12-10	31,357	31,858	28,882	30,155	325	87.74
2010-12-09	36,416	38,470	31,056	31,056	1,992	90.37
2010-12-08	30,555	31,508	30,555	31,508	422	91.68
2010-12-07	22,240	26,498	21,739	26,498	444	77.10
2010-12-06	22,842	22,842	21,489	21,489	35	62.53
2010-12-03	21,149	23,041	21,149	21,439	59	62.38
2010-12-02	20,347	21,639	20,347	21,639	38	62.97
2010-12-01	20,388	21,039	20,337	20,838	46	60.63
2010-11-30	21,589	21,639	20,838	21,039	27	61.22
2010-11-29	23,152	23,423	21,539	21,589	71	62.82
2010-11-26	20,547	22,842	20,547	21,650	139	63
2010-11-25	20,537	20,888	20,146	20,337	88	59.18
2010-11-24	20,638	20,938	19,836	20,537	175	59.76
2010-11-22	21,539	21,639	20,487	21,639	57	62.97
2010-11-19	19,455	22,341	19,336	21,990	178	63.99
2010-11-18	19,775	19,775	19,135	19,245	87	56
2010-11-17	19,635	20,036	19,145	19,635	250	57.13
2010-11-16	22,040	25,546	20,537	21,039	525	61.22
2010-11-15	19,535	20,537	19,035	20,537	30	59.76
2010-11-12	19,525	20,036	19,525	19,535	17	56.84
2010-11-11	19,336	19,535	18,895	19,135	28	55.68
2010-11-10	19,535	19,535	18,543	19,336	25	56.26
2010-11-09	18,935	19,936	18,284	19,535	35	56.84
2010-11-08	20,127	20,127	19,736	19,736	4	57.43
2010-11-05	19,535	20,136	18,634	19,035	54	55.39
2010-11-04	19,485	19,485	19,485	19,485	2	56.70
2010-11-02	19,035	19,436	19,035	19,185	24	55.82
2010-11-01	19,535	19,535	19,035	19,035	65	55.39
2010-10-29	20,337	21,239	19,936	21,239	52	61.80
2010-10-28	19,947	21,239	19,947	19,956	30	58.07
2010-10-27	21,239	21,239	20,036	20,087	29	58.45
2010-10-26	20,838	21,039	20,036	20,738	26	60.34
2010-10-25	20,036	20,698	20,036	20,337	84	59.18
2010-10-22	21,539	22,040	21,539	22,040	12	64.13
2010-10-21	21,940	22,441	21,048	22,040	26	64.13
2010-10-20	21,840	22,521	21,550	22,441	25	65.30
2010-10-19	22,651	22,742	22,341	22,742	6	66.17
2010-10-18	22,641	23,143	22,641	22,651	13	65.91
2010-10-15	23,754	24,846	22,541	22,541	45	65.59
2010-10-14	22,551	24,044	22,551	23,743	103	69.09
2010-10-13	25,145	25,546	25,056	25,056	5	72.91
2010-10-12	25,546	25,546	25,045	25,045	38	72.88
2010-10-08	25,145	26,038	25,145	25,246	4	73.46
2010-10-07	25,045	25,506	25,045	25,145	34	73.17
2010-10-06	26,047	26,047	25,045	25,546	20	74.33
2010-10-05	25,646	25,646	23,543	25,045	56	72.88
2010-10-04	26,358	26,749	26,047	26,047	41	75.79
2010-10-01	26,549	26,859	26,549	26,558	16	77.28
2010-09-30	27,350	28,051	27,149	27,149	35	79
2010-09-29	27,981	28,051	26,848	26,848	30	78.12
2010-09-28	27,851	27,851	26,157	26,649	34	77.54
2010-09-27	26,248	29,053	26,248	27,450	119	79.87
2010-09-24	26,068	26,549	26,068	26,097	19	75.94
2010-09-22	26,738	26,848	26,348	26,848	14	78.12
2010-09-21	26,848	26,848	26,068	26,068	19	75.85
2010-09-17	26,749	26,749	25,847	25,847	6	75.21
2010-09-16	26,248	26,388	25,707	26,388	18	76.78
2010-09-15	27,270	27,270	26,068	26,068	15	75.85
2010-09-14	25,646	26,769	25,646	26,769	18	77.89
2010-09-13	26,047	26,047	25,546	25,607	17	74.51
2010-09-10	26,568	26,649	26,047	26,248	48	76.38
2010-09-09	27,930	27,930	26,558	26,649	42	77.54
2010-09-08	28,051	28,051	26,549	27,430	27	79.82
2010-09-07	26,549	29,053	26,549	28,852	79	83.95
2010-09-06	26,549	26,649	26,047	26,148	20	76.09
2010-09-03	26,027	26,097	26,017	26,097	16	75.94
2010-09-02	26,157	26,659	26,157	26,528	26	77.19
2010-09-01	26,148	26,549	26,148	26,148	6	76.09
2010-08-31	26,749	27,800	26,549	26,549	43	77.25
2010-08-30	27,459	27,570	27,149	27,149	23	79
2010-08-27	25,747	26,148	25,045	26,148	30	76.09
2010-08-26	25,045	25,747	25,045	25,747	40	74.92
2010-08-25	25,336	26,248	24,555	25,597	37	74.48
2010-08-24	27,049	27,580	26,839	26,839	47	78.10
2010-08-23	26,749	30,055	26,749	30,055	17	87.45
2010-08-20	28,051	28,552	26,148	26,448	24	76.96
2010-08-19	27,550	29,133	27,550	28,051	42	81.62
2010-08-18	26,047	26,047	26,047	26,047	8	75.79
2010-08-17	27,450	27,550	25,947	25,947	23	75.50
2010-08-16	25,045	26,047	25,045	25,947	57	75.50
2010-08-13	25,847	26,348	25,847	26,047	19	75.79
2010-08-12	27,951	27,951	26,348	26,848	26	78.12
2010-08-11	28,552	28,552	28,051	28,051	48	81.62
2010-08-10	28,051	29,444	28,051	28,552	20	83.08
2010-08-09	28,653	28,653	28,051	28,051	27	81.62
2010-08-06	29,053	29,053	28,061	28,552	41	83.08
2010-08-05	29,955	30,155	29,053	29,053	33	84.54
2010-08-04	31,056	31,056	29,053	29,453	145	85.70
2010-08-03	31,357	31,457	28,552	29,353	348	85.41
2010-08-02	33,461	33,461	33,461	33,461	9	97.36
2010-07-30	42,577	44,581	38,269	40,473	66	117.77
2010-07-29	40,574	42,577	40,574	42,577	43	123.89
2010-07-28	38,470	39,272	37,618	39,272	20	114.27
2010-07-27	38,069	38,269	37,168	38,269	9	111.36
2010-07-26	36,666	36,767	36,666	36,767	14	106.99
2010-07-23	36,967	38,069	36,967	38,069	25	110.77
2010-07-22	38,069	38,069	36,466	37,618	35	109.46
2010-07-21	37,569	38,971	37,569	38,770	11	112.81
2010-07-20	36,867	38,570	36,366	38,570	29	112.23
2010-07-16	39,872	40,073	38,069	38,269	36	111.36
2010-07-15	41,675	41,675	40,073	40,273	32	117.19
2010-07-14	41,576	42,878	41,576	42,176	5	122.72
2010-07-13	40,473	41,576	40,473	41,576	9	120.98
2010-07-12	40,473	41,376	40,173	40,173	29	116.90
2010-07-09	42,076	43,079	41,675	42,577	31	123.89
2010-07-08	42,477	43,880	42,477	43,480	20	126.52
2010-07-07	44,381	44,381	43,179	43,179	14	125.64
2010-07-06	46,585	47,787	45,082	45,082	77	131.18
2010-07-05	43,480	46,084	42,678	46,084	58	134.10
2010-07-02	41,075	42,778	40,173	42,778	22	124.48
2010-07-01	40,273	40,674	39,272	40,424	29	117.63
2010-06-30	40,774	42,477	39,272	42,076	78	122.43
2010-06-29	39,272	41,876	39,121	40,073	154	116.60
2010-06-28	46,735	47,486	42,076	42,076	160	122.43
2010-06-25	50,793	50,793	48,087	48,689	71	141.68
2010-06-24	52,195	52,695	50,592	51,694	15	150.42
2010-06-23	54,699	54,699	51,694	52,996	31	154.21
2010-06-22	55,501	55,601	55,100	55,200	13	160.62
2010-06-21	56,803	56,803	55,100	56,502	26	164.41
2010-06-18	58,106	58,106	56,303	56,303	27	163.83
2010-06-17	56,803	60,110	56,603	60,110	71	174.91
2010-06-16	57,204	58,406	56,603	57,805	51	168.20
2010-06-15	59,709	60,110	57,605	57,906	48	168.50
2010-06-14	61,612	61,612	59,609	60,710	94	176.65
2010-06-11	60,110	63,015	59,007	59,609	115	173.45
2010-06-10	60,209	62,012	57,304	58,106	139	169.08
2010-06-09	68,124	70,127	58,506	59,208	815	172.28
2010-06-08	53,798	62,814	53,798	62,814	291	182.78
2010-06-07	53,096	53,096	52,095	52,797	80	153.63
2010-06-04	54,699	56,102	54,500	55,100	104	160.33
2010-06-03	49,991	56,502	49,991	53,698	172	156.25
2010-06-02	50,292	51,293	49,590	49,590	30	144.30
2010-06-01	51,995	52,095	49,590	50,292	53	146.34
2010-05-31	49,090	52,095	48,388	51,093	40	148.67
2010-05-28	53,096	53,096	50,091	50,091	62	145.76
2010-05-27	48,589	50,392	45,082	50,091	59	145.76
2010-05-26	46,184	46,585	43,679	45,783	98	133.22
2010-05-25	51,594	51,594	45,783	45,834	75	133.37
2010-05-24	52,596	53,998	50,793	50,892	60	148.09
2010-05-21	49,289	51,594	49,090	50,091	105	145.76
2010-05-20	56,403	56,403	51,594	52,295	121	152.17
2010-05-19	52,095	57,104	48,889	56,403	159	164.12
2010-05-18	57,204	57,204	48,589	51,093	151	148.67
2010-05-17	62,914	63,015	53,196	53,196	215	154.79
2010-05-14	63,616	64,116	61,111	62,614	80	182.19
2010-05-13	64,116	64,116	61,111	62,614	87	182.19
2010-05-12	60,911	64,918	59,609	59,709	122	173.74
2010-05-11	66,120	66,120	59,308	59,308	166	172.57
2010-05-10	62,614	65,620	61,312	63,115	204	183.65
2010-05-07	65,018	65,018	59,609	62,614	311	182.19
2010-05-06	72,332	72,332	66,120	67,223	691	195.61
2010-04-30	79,946	94,672	75,337	75,337	2,736	219.22
2010-04-28	79,645	80,046	77,240	79,645	157	231.75
2010-04-27	81,147	81,147	79,244	79,645	123	231.75
2010-04-26	82,349	83,051	80,246	82,650	123	240.50
2010-04-23	84,654	84,654	80,246	83,051	115	241.66
2010-04-22	81,649	81,649	78,843	81,348	163	236.71
2010-04-21	80,947	83,151	78,943	81,649	285	237.58
2010-04-20	85,957	85,957	76,239	76,239	288	221.84
2010-04-19	85,255	85,255	82,150	83,352	146	242.54
2010-04-16	88,661	91,166	85,255	88,160	551	256.53
2010-04-15	82,449	97,577	81,147	93,170	1,675	271.11
2010-04-14	85,857	85,857	81,649	82,550	220	240.20
2010-04-13	86,057	87,159	81,147	82,850	352	241.08
2010-04-12	80,146	81,649	79,946	80,046	195	232.92
2010-04-09	81,448	82,850	80,146	81,649	307	237.58
2010-04-08	81,849	83,051	80,146	82,951	408	241.37
2010-04-07	95,373	98,179	85,155	86,057	2,124	250.41
2010-04-06	84,854	87,859	83,953	87,859	705	255.65
2010-04-05	72,231	74,837	71,230	72,833	222	211.93
2010-04-02	75,938	76,038	72,131	75,537	186	219.80
2010-04-01	78,142	78,142	72,131	74,636	254	217.18
2010-03-31	79,344	81,047	77,140	78,142	287	227.38
2010-03-30	77,942	82,050	77,140	77,842	321	226.50
2010-03-29	77,140	85,857	73,734	77,842	637	226.50
2010-03-26	91,666	91,967	79,043	80,146	1,451	233.21
2010-03-25	79,444	93,170	79,144	93,170	2,176	271.11
2010-03-24	84,854	84,954	73,834	78,142	1,198	227.38
2010-03-23	88,661	91,166	81,348	84,854	851	246.91
2010-03-19	99,581	100,082	86,357	93,170	1,624	271.11
2010-03-18	77,140	86,156	77,140	86,156	1,921	250.70
2010-03-17	65,119	71,130	61,111	71,130	2,032	206.97
2010-03-16	61,111	61,111	59,208	61,111	1,139	177.82
2010-03-15	51,093	51,093	51,093	51,093	72	148.67
2010-03-12	37,569	44,080	37,569	44,080	309	128.26
2010-03-11	38,069	38,269	36,666	37,067	16	107.86
2010-03-10	36,216	37,769	36,165	37,769	13	109.90
2010-03-09	37,067	37,067	36,066	36,066	25	104.95
2010-03-08	36,216	37,067	36,216	37,067	12	107.86
2010-03-05	37,067	37,268	36,216	37,268	9	108.44
2010-03-04	38,069	38,069	36,566	37,067	7	107.86
2010-03-03	38,069	38,069	38,069	38,069	1	110.77
2010-03-02	37,168	37,168	37,067	37,067	8	107.86
2010-03-01	38,069	38,971	38,069	38,169	36	111.06
2010-02-26	37,418	38,069	37,368	38,069	13	110.77
2010-02-25	35,866	37,418	35,866	37,418	12	108.88
2010-02-24	34,563	36,266	34,563	36,266	4	105.53
2010-02-23	33,561	35,565	33,561	35,064	10	102.03
2010-02-22	33,661	33,661	33,611	33,661	3	97.95
2010-02-19	32,910	35,064	32,509	35,064	24	102.03
2010-02-18	34,062	34,062	33,111	33,111	7	96.35
2010-02-17	33,661	34,814	33,410	34,062	11	99.11
2010-02-16	33,711	34,362	33,611	34,362	12	99.99
2010-02-15	35,465	35,565	34,914	34,914	17	101.59
2010-02-12	31,257	33,461	31,257	32,059	21	93.29
2010-02-10	31,056	31,557	30,706	31,557	16	91.82
2010-02-09	30,055	31,808	30,055	30,956	15	90.08
2010-02-08	33,060	34,563	30,405	30,405	55	88.47
2010-02-05	31,557	33,862	30,356	33,060	95	96.20
2010-02-04	33,060	33,561	29,053	29,053	60	84.54
2010-02-03	33,862	34,263	32,659	32,860	24	95.62
2010-02-02	33,410	34,863	33,410	34,263	26	99.70
2010-02-01	38,220	38,220	34,062	34,112	35	99.26
2010-01-29	38,920	38,971	38,871	38,920	16	113.25
2010-01-28	35,866	37,067	35,866	37,067	6	107.86
2010-01-27	36,266	36,266	36,266	36,266	1	105.53
2010-01-26	37,018	37,769	36,266	36,266	7	105.53
2010-01-25	37,970	39,071	37,970	39,071	5	113.69
2010-01-21	35,866	36,566	35,866	36,566	22	106.40
2010-01-20	36,066	36,517	35,866	36,517	9	106.26
2010-01-19	36,266	36,466	36,266	36,466	3	106.11
2010-01-18	37,669	37,669	36,566	36,967	6	107.57
2010-01-15	36,366	37,970	36,366	36,967	14	107.57
2010-01-14	36,767	37,769	36,767	37,769	8	109.90
2010-01-13	35,966	36,666	35,164	36,666	14	106.69
2010-01-12	35,815	37,067	35,815	36,116	5	105.09
2010-01-08	38,770	38,770	37,067	37,769	11	109.90
2010-01-07	38,971	38,971	36,216	38,370	18	111.65
2010-01-06	36,066	37,067	36,066	37,067	25	107.86
2010-01-05	35,765	36,867	34,163	34,663	20	100.86
2010-01-04	34,163	35,064	34,163	35,064	6	102.03

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