3856 Abalance(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	14,125	14,727	14,125	14,727	54	42.85
2011-12-29	15,428	15,428	14,025	14,125	49	41.10
2011-12-28	14,076	15,027	13,835	15,027	30	43.73
2011-12-27	13,725	14,827	13,654	14,236	83	41.42
2011-12-26	14,376	15,037	13,845	14,526	148	42.27
2011-12-22	15,007	15,007	13,425	14,977	189	43.58
2011-12-21	14,727	16,029	13,826	15,007	419	43.67
2011-12-20	13,425	13,905	13,064	13,124	80	38.19
2011-12-19	14,326	14,326	13,024	13,434	47	39.09
2011-12-16	15,428	17,522	13,826	14,025	655	40.81
2011-12-15	15,728	15,728	15,088	15,088	66	43.90
2011-12-14	15,529	15,728	15,077	15,728	75	45.77
2011-12-13	15,338	15,969	15,027	15,629	141	45.48
2011-12-12	15,929	16,049	15,328	16,029	180	46.64
2011-12-09	15,529	15,529	15,027	15,037	94	43.75
2011-12-08	15,548	15,979	15,027	15,529	118	45.19
2011-12-07	16,129	16,530	15,678	15,828	240	46.06
2011-12-06	16,730	17,972	15,929	16,029	481	46.64
2011-12-05	16,049	21,239	15,949	16,730	771	48.68
2011-12-02	18,433	18,483	16,530	17,251	543	50.20
2011-12-01	25,145	25,145	17,131	18,183	1,685	52.91
2011-11-30	20,136	20,136	20,136	20,136	182	58.59
2011-11-29	16,129	16,129	16,129	16,129	303	46.93
2011-11-28	10,619	13,124	10,619	13,124	346	38.19
2011-11-25	8,615	10,119	8,615	10,119	61	29.44
2011-11-24	8,405	8,615	8,225	8,615	19	25.07
2011-11-22	8,215	8,566	8,165	8,405	71	24.46
2011-11-21	8,435	8,666	8,435	8,666	24	25.22
2011-11-18	9,156	9,156	8,666	8,886	20	25.86
2011-11-17	9,016	9,167	8,575	9,167	62	26.67
2011-11-16	9,317	9,317	9,137	9,217	32	26.82
2011-11-15	9,918	9,918	9,226	9,517	37	27.69
2011-11-14	9,818	10,619	9,818	10,119	69	29.44
2011-11-11	10,519	10,519	9,467	10,318	81	30.02
2011-11-10	11,220	11,220	10,820	10,820	59	31.48
2011-11-09	11,571	11,571	11,220	11,471	5	33.38
2011-11-08	11,571	11,711	11,160	11,711	23	34.08
2011-11-07	11,922	12,123	11,521	11,922	31	34.69
2011-11-04	12,413	12,413	11,330	11,461	37	33.35
2011-11-02	11,150	12,422	11,150	12,422	40	36.15
2011-11-01	11,431	11,621	11,090	11,090	34	32.27
2011-10-31	11,902	12,021	11,361	11,370	35	33.08
2011-10-28	11,621	11,822	11,321	11,330	12	32.97
2011-10-27	11,801	11,801	11,801	11,801	4	34.34
2011-10-26	11,621	11,801	11,321	11,801	27	34.34
2011-10-25	11,832	11,832	11,822	11,822	2	34.40
2011-10-24	11,621	11,621	11,621	11,621	2	33.81
2011-10-21	11,922	11,932	11,832	11,851	6	34.48
2011-10-20	12,774	12,774	11,822	12,222	18	35.56
2011-10-19	11,421	12,823	11,370	12,623	37	36.73
2011-10-18	11,020	12,021	11,020	11,321	60	32.94
2011-10-17	11,972	11,972	11,621	11,621	13	33.81
2011-10-14	12,132	12,282	11,471	11,471	111	33.38
2011-10-13	12,021	13,024	11,722	12,222	29	35.56
2011-10-12	12,312	12,312	11,571	11,571	54	33.67
2011-10-11	11,621	12,373	11,621	11,792	78	34.31
2011-10-07	12,322	12,923	12,322	12,923	9	37.60
2011-10-06	11,421	12,994	11,421	12,333	68	35.89
2011-10-05	12,523	12,523	10,820	10,820	48	31.48
2011-10-04	13,124	13,124	12,263	12,523	46	36.44
2011-10-03	13,324	13,625	13,024	13,124	47	38.19
2011-09-30	14,326	14,526	14,326	14,526	29	42.27
2011-09-29	13,925	13,925	13,024	13,826	106	40.23
2011-09-28	15,929	16,280	12,052	13,625	288	39.65
2011-09-27	15,027	15,929	14,326	15,929	38	46.35
2011-09-26	15,828	15,929	14,536	15,929	20	46.35
2011-09-22	15,828	16,229	15,728	16,229	17	47.22
2011-09-21	16,029	16,129	15,678	16,129	6	46.93
2011-09-20	15,328	16,730	15,328	16,730	34	48.68
2011-09-16	15,128	15,328	15,027	15,228	53	44.31
2011-09-15	15,438	15,779	15,228	15,529	45	45.19
2011-09-14	16,029	16,029	16,029	16,029	25	46.64
2011-09-13	15,728	16,229	15,378	16,229	5	47.22
2011-09-12	15,969	17,011	14,878	16,931	81	49.27
2011-09-09	16,339	16,490	15,629	15,989	49	46.52
2011-09-08	16,330	17,482	16,099	16,339	279	47.54
2011-09-07	18,734	19,336	17,832	17,932	64	52.18
2011-09-06	20,437	20,437	18,634	19,826	160	57.69
2011-09-05	17,983	20,036	16,730	20,036	239	58.30
2011-09-02	16,180	18,583	15,328	17,932	178	52.18
2011-09-01	15,529	15,828	15,338	15,378	68	44.75
2011-08-31	15,278	15,548	14,878	15,328	46	44.60
2011-08-30	15,728	15,728	15,288	15,629	101	45.48
2011-08-29	15,639	15,779	15,278	15,629	54	45.48
2011-08-26	15,979	16,330	15,328	16,330	53	47.52
2011-08-25	15,529	15,578	15,027	15,027	49	43.73
2011-08-24	17,232	17,832	15,188	15,217	136	44.28
2011-08-23	16,029	17,020	15,629	16,610	45	48.33
2011-08-22	17,232	17,602	15,608	15,629	136	45.48
2011-08-19	18,333	19,436	17,432	18,033	88	52.47
2011-08-18	19,736	20,036	17,932	17,932	252	52.18
2011-08-17	21,239	21,239	18,534	20,146	450	58.62
2011-08-16	19,786	21,239	18,534	21,239	892	61.80
2011-08-15	14,827	17,232	14,526	17,232	263	50.14
2011-08-12	14,627	14,827	14,226	14,226	38	41.39
2011-08-11	13,826	14,627	13,826	14,477	32	42.13
2011-08-10	14,526	14,717	14,396	14,717	29	42.82
2011-08-09	14,025	14,025	12,322	13,826	53	40.23
2011-08-08	14,426	16,520	14,356	15,027	51	43.73
2011-08-05	15,529	15,529	14,226	14,677	63	42.71
2011-08-04	16,029	16,430	15,639	16,229	33	47.22
2011-08-03	15,758	16,511	15,758	16,511	38	48.04
2011-08-02	16,040	16,450	16,040	16,450	3	47.87
2011-08-01	16,029	17,031	16,029	16,730	49	48.68
2011-07-29	17,232	17,232	16,430	16,831	43	48.97
2011-07-28	17,041	17,412	17,031	17,232	35	50.14
2011-07-27	17,131	17,712	17,131	17,712	10	51.54
2011-07-26	17,932	17,932	17,232	17,883	62	52.04
2011-07-25	17,732	18,284	17,732	18,284	39	53.20
2011-07-22	17,432	17,732	17,081	17,732	15	51.60
2011-07-21	17,241	17,531	16,931	17,432	34	50.72
2011-07-20	16,430	17,622	16,430	17,241	127	50.17
2011-07-19	17,031	17,321	17,031	17,031	64	49.56
2011-07-15	17,531	17,531	17,332	17,482	16	50.87
2011-07-14	17,391	17,932	17,151	17,792	48	51.77
2011-07-13	18,033	18,033	17,542	17,983	35	52.33
2011-07-12	18,214	18,214	17,832	18,033	28	52.47
2011-07-11	18,033	18,634	18,033	18,142	89	52.79
2011-07-08	18,534	19,035	18,384	18,784	34	54.66
2011-07-07	18,333	19,024	18,284	18,834	20	54.80
2011-07-06	18,263	19,185	17,983	19,135	35	55.68
2011-07-05	18,543	18,834	18,153	18,534	22	53.93
2011-07-04	18,554	19,135	18,433	18,814	51	54.74
2011-07-01	18,253	18,734	18,253	18,653	14	54.28
2011-06-30	18,433	19,736	18,033	18,253	260	53.11
2011-06-29	18,253	18,284	18,033	18,033	79	52.47
2011-06-28	19,336	19,336	18,233	18,253	119	53.11
2011-06-27	19,786	20,036	18,854	19,495	371	56.73
2011-06-24	21,790	21,790	21,790	21,790	291	63.40
2011-06-23	17,552	18,534	17,542	17,782	10	51.74
2011-06-22	18,033	18,233	18,033	18,233	5	53.05
2011-06-21	18,142	18,233	18,103	18,123	29	52.73
2011-06-20	18,634	18,904	18,083	18,103	7	52.68
2011-06-17	18,083	18,935	18,033	18,634	29	54.22
2011-06-16	18,583	18,583	17,732	17,732	33	51.60
2011-06-15	19,035	19,336	18,583	18,583	18	54.07
2011-06-14	19,325	19,325	18,644	19,135	6	55.68
2011-06-13	18,033	19,436	17,732	18,935	45	55.10
2011-06-10	17,633	18,534	17,633	18,033	16	52.47
2011-06-09	18,033	18,033	17,531	18,033	29	52.47
2011-06-08	18,534	18,534	17,732	18,033	28	52.47
2011-06-07	18,433	18,935	18,433	18,534	17	53.93
2011-06-06	18,534	18,534	18,033	18,142	17	52.79
2011-06-03	18,243	18,634	18,243	18,384	23	53.49
2011-06-02	18,303	18,634	18,083	18,634	34	54.22
2011-06-01	19,035	19,035	18,284	18,384	60	53.49
2011-05-31	19,014	19,035	18,534	19,035	17	55.39
2011-05-30	19,336	19,336	18,133	18,133	9	52.76
2011-05-27	18,634	19,035	18,384	18,433	9	53.64
2011-05-26	18,634	19,235	18,634	18,634	12	54.22
2011-05-25	19,235	19,235	18,303	18,303	17	53.26
2011-05-24	18,834	18,834	18,233	18,834	16	54.80
2011-05-23	18,884	19,415	18,834	19,415	11	56.49
2011-05-20	18,834	19,285	18,834	19,285	48	56.12
2011-05-19	18,534	18,834	18,433	18,825	36	54.78
2011-05-18	18,634	19,225	18,263	18,804	29	54.72
2011-05-17	19,035	19,035	18,534	18,534	58	53.93
2011-05-16	20,036	20,046	18,333	19,035	120	55.39
2011-05-13	23,543	25,246	19,135	20,838	314	60.63
2011-05-12	21,289	21,589	20,738	21,239	56	61.80
2011-05-11	20,638	21,930	20,638	21,289	85	61.95
2011-05-10	22,040	22,040	20,537	20,537	199	59.76
2011-05-09	26,057	26,068	22,541	23,242	488	67.63
2011-05-06	22,040	26,047	22,040	26,047	631	75.79
2011-05-02	19,436	23,041	19,436	21,039	301	61.22
2011-04-28	18,033	19,035	18,033	19,035	67	55.39
2011-04-27	19,035	19,035	18,534	18,984	12	55.24
2011-04-26	18,033	18,333	17,542	18,033	61	52.47
2011-04-25	18,033	18,333	17,531	17,932	41	52.18
2011-04-22	18,263	18,424	17,562	18,413	29	53.58
2011-04-21	19,035	19,035	18,133	18,513	29	53.87
2011-04-20	19,336	19,336	18,935	18,935	10	55.10
2011-04-19	19,124	19,135	18,384	18,534	27	53.93
2011-04-18	19,635	19,836	19,035	19,065	20	55.48
2011-04-15	19,446	19,635	19,436	19,635	7	57.13
2011-04-14	19,736	21,539	18,183	19,035	39	55.39
2011-04-13	18,653	19,436	18,634	19,436	10	56.55
2011-04-12	19,045	19,045	18,653	18,653	12	54.28
2011-04-11	19,035	19,425	18,904	19,045	27	55.42
2011-04-08	19,035	19,987	18,534	19,035	106	55.39
2011-04-07	17,943	21,439	17,943	21,338	71	62.09
2011-04-06	18,043	18,433	17,542	17,542	12	51.04
2011-04-05	19,635	19,635	19,235	19,245	14	56
2011-04-04	20,036	20,537	20,027	20,036	35	58.30
2011-04-01	20,237	21,338	20,036	20,036	32	58.30
2011-03-31	19,936	20,537	19,635	20,437	16	59.47
2011-03-30	19,586	20,918	19,586	20,437	22	59.47
2011-03-29	21,338	22,441	19,065	20,036	62	58.30
2011-03-28	21,039	21,539	20,838	20,838	13	60.63
2011-03-25	21,539	22,250	21,039	21,539	21	62.67
2011-03-24	23,843	23,843	22,040	22,541	56	65.59
2011-03-23	25,646	25,646	23,543	23,843	81	69.38
2011-03-22	23,543	24,925	22,842	23,643	97	68.80
2011-03-18	19,436	22,040	18,935	22,040	152	64.13
2011-03-17	18,834	20,036	18,013	19,436	116	56.55
2011-03-16	14,927	20,938	14,526	20,938	517	60.93
2011-03-15	16,931	16,931	16,931	16,931	63	49.27
2011-03-14	21,940	22,441	21,940	22,140	55	64.42
2011-03-11	26,057	27,650	25,546	26,950	36	78.42
2011-03-10	25,597	26,549	25,246	26,549	42	77.25
2011-03-09	27,049	27,049	25,646	26,047	48	75.79
2011-03-08	26,549	27,049	26,148	27,049	83	78.71
2011-03-07	27,049	27,149	25,075	27,149	54	79
2011-03-04	27,610	27,951	27,060	27,060	29	78.74
2011-03-03	27,550	27,951	27,550	27,601	18	80.31
2011-03-02	28,061	28,061	27,550	27,560	33	80.19
2011-03-01	28,823	29,874	28,252	28,292	49	82.32
2011-02-28	26,549	27,450	26,549	27,450	23	79.87
2011-02-25	26,848	26,909	26,848	26,909	3	78.30
2011-02-24	26,749	26,950	26,348	26,358	26	76.70
2011-02-23	26,649	28,051	26,549	27,149	30	79
2011-02-22	27,650	28,952	27,049	27,650	119	80.46
2011-02-21	29,053	29,053	28,051	28,051	73	81.62
2011-02-18	28,632	28,653	27,631	28,653	59	83.37
2011-02-17	30,655	30,706	27,550	28,752	93	83.66
2011-02-16	30,356	30,655	29,053	30,655	26	89.20
2011-02-15	29,353	30,055	27,049	30,055	83	87.45
2011-02-14	30,856	31,056	29,603	30,055	108	87.45
2011-02-10	30,655	31,257	30,155	31,156	37	90.66
2011-02-09	31,107	31,557	30,856	30,856	55	89.78
2011-02-08	31,607	33,060	31,257	31,808	40	92.55
2011-02-07	32,358	34,563	31,557	31,557	118	91.82
2011-02-04	30,305	32,159	30,305	30,956	30	90.08
2011-02-03	31,107	32,259	30,405	30,405	54	88.47
2011-02-02	30,055	30,405	29,854	29,864	62	86.90
2011-02-01	29,554	30,756	29,554	30,756	32	89.49
2011-01-31	31,457	31,457	29,554	29,563	53	86.02
2011-01-28	30,806	32,059	30,055	31,056	46	90.37
2011-01-27	29,775	32,460	29,775	32,460	45	94.45
2011-01-26	30,956	31,457	30,155	30,155	74	87.74
2011-01-25	29,854	32,059	29,854	31,658	29	92.12
2011-01-24	31,557	32,259	29,955	31,056	46	90.37
2011-01-21	32,559	34,663	29,353	31,658	171	92.12
2011-01-20	34,563	34,563	32,659	32,910	102	95.76
2011-01-19	36,066	38,019	34,062	34,362	338	99.99
2011-01-18	37,368	37,368	33,962	34,663	705	100.86
2011-01-17	33,060	39,872	32,559	38,770	973	112.81
2011-01-14	33,060	33,260	31,908	32,860	102	95.62
2011-01-13	32,860	32,860	31,557	32,759	82	95.32
2011-01-12	31,557	32,759	31,457	31,457	69	91.53
2011-01-11	31,457	32,759	30,555	32,759	76	95.32
2011-01-07	31,408	31,758	30,055	31,056	101	90.37
2011-01-06	31,557	32,710	30,856	31,056	70	90.37
2011-01-05	31,758	34,263	30,356	31,707	202	92.26
2011-01-04	30,155	31,557	30,055	31,557	60	91.82

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