3856 Abalance(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	25,697	25,697	23,342	24,294	90	70.69
2012-12-27	24,846	25,045	24,044	24,344	86	70.84
2012-12-26	24,745	25,045	23,843	24,885	167	72.41
2012-12-25	26,038	26,038	24,545	25,747	204	74.92
2012-12-21	23,843	26,047	23,342	24,314	711	70.75
2012-12-20	22,261	23,543	22,261	22,541	477	65.59
2012-12-19	24,144	24,445	22,420	22,420	409	65.24
2012-12-18	24,846	25,116	24,204	24,204	69	70.43
2012-12-17	25,607	26,148	25,045	25,045	163	72.88
2012-12-14	26,047	26,047	24,545	24,604	170	71.59
2012-12-13	25,847	25,847	25,045	25,847	184	75.21
2012-12-12	25,907	26,047	25,847	25,947	66	75.50
2012-12-11	26,549	27,149	25,847	26,248	95	76.38
2012-12-10	26,848	27,049	25,045	26,498	150	77.10
2012-12-07	28,051	28,051	27,350	27,350	39	79.58
2012-12-06	27,851	28,051	27,060	27,891	93	81.16
2012-12-05	27,601	28,051	26,549	26,848	169	78.12
2012-12-04	28,051	28,552	27,951	28,061	51	81.65
2012-12-03	28,552	28,653	28,051	28,151	119	81.91
2012-11-30	28,653	29,003	28,532	28,552	52	83.08
2012-11-29	28,742	28,742	28,261	28,532	56	83.02
2012-11-28	28,552	29,153	28,252	28,492	38	82.91
2012-11-27	29,554	29,754	28,993	29,053	71	84.54
2012-11-26	28,542	29,554	28,061	29,153	206	84.83
2012-11-22	30,706	30,706	29,554	30,044	64	87.42
2012-11-21	28,763	30,856	28,752	29,964	127	87.19
2012-11-20	29,153	30,155	28,552	29,053	177	84.54
2012-11-19	30,405	30,956	28,952	29,654	236	86.29
2012-11-16	32,159	32,159	30,706	30,956	172	90.08
2012-11-15	33,561	35,565	30,956	31,457	388	91.53
2012-11-14	30,255	34,012	30,055	32,460	179	94.45
2012-11-13	30,756	31,707	30,055	30,456	221	88.62
2012-11-12	31,858	31,858	30,155	30,155	196	87.74
2012-11-09	31,257	31,858	31,056	31,858	87	92.70
2012-11-08	31,557	32,309	31,357	32,309	166	94.01
2012-11-07	33,010	33,060	31,557	32,659	103	95.03
2012-11-06	31,056	32,460	31,056	31,758	282	92.41
2012-11-05	34,963	34,963	32,960	33,060	216	96.20
2012-11-02	37,569	38,370	34,563	34,914	488	101.59
2012-11-01	34,012	37,067	33,310	36,266	851	105.53
2012-10-31	32,259	33,811	32,059	32,860	123	95.62
2012-10-30	32,960	32,960	32,159	32,259	46	93.87
2012-10-29	31,858	32,559	31,557	32,059	81	93.29
2012-10-26	32,559	32,559	31,607	32,059	79	93.29
2012-10-25	32,960	33,461	31,607	31,858	137	92.70
2012-10-24	32,559	32,659	31,557	32,659	111	95.03
2012-10-23	32,609	34,062	32,358	32,358	183	94.16
2012-10-22	32,208	32,208	30,555	31,908	147	92.85
2012-10-19	32,108	33,911	31,557	32,259	734	93.87
2012-10-18	30,655	34,212	30,655	34,212	1,044	99.55
2012-10-17	30,055	30,655	29,053	29,203	163	84.97
2012-10-16	30,555	31,107	29,955	30,305	254	88.18
2012-10-15	34,062	34,062	30,555	31,056	146	90.37
2012-10-12	32,860	34,563	32,309	34,062	143	99.11
2012-10-11	33,060	34,814	32,259	34,263	180	99.70
2012-10-10	33,361	33,962	32,259	33,060	203	96.20
2012-10-09	35,465	35,465	34,112	34,163	283	99.41
2012-10-05	35,314	36,517	35,314	36,216	129	105.38
2012-10-04	36,666	36,767	35,264	35,615	252	103.63
2012-10-03	37,067	37,067	36,116	36,767	218	106.99
2012-10-02	37,117	37,868	36,116	37,569	613	109.32
2012-10-01	42,176	45,183	37,769	37,819	1,797	110.05
2012-09-28	44,882	47,987	39,421	41,976	1,810	122.14
2012-09-27	38,570	44,180	38,570	44,180	2,217	128.56
2012-09-26	36,066	38,871	35,815	37,168	205	108.15
2012-09-25	36,967	38,821	35,866	36,617	296	106.55
2012-09-24	37,468	38,871	36,617	36,817	323	107.13
2012-09-21	36,066	40,674	35,113	39,572	534	115.15
2012-09-20	37,569	37,569	35,113	35,364	379	102.90
2012-09-19	37,067	39,071	37,018	37,018	584	107.72
2012-09-18	36,517	38,320	36,066	36,517	996	106.26
2012-09-14	41,275	42,277	39,121	40,023	798	116.46
2012-09-13	42,477	43,379	40,473	41,075	556	119.52
2012-09-12	45,482	47,086	42,878	43,179	762	125.64
2012-09-11	41,175	45,583	39,773	44,080	1,545	128.26
2012-09-10	40,874	43,880	40,123	41,675	1,278	121.27
2012-09-07	44,581	45,433	41,075	41,576	2,126	120.98
2012-09-06	54,699	54,699	44,430	45,934	3,672	133.66
2012-09-05	41,376	47,686	41,125	47,686	1,747	138.76
2012-09-04	41,675	46,886	38,621	40,674	1,802	118.35
2012-09-03	43,779	52,896	39,372	41,476	3,733	120.69
2012-08-31	52,596	61,111	43,079	45,883	4,018	133.51
2012-08-30	51,995	51,995	51,995	51,995	142	151.30
2012-08-29	40,774	44,982	40,073	44,982	1,299	130.89
2012-08-28	31,408	37,970	31,408	37,970	2,685	110.49
2012-08-27	30,956	30,956	30,956	30,956	1,235	90.08
2012-08-24	25,947	25,947	25,947	25,947	163	75.50
2012-08-23	20,036	20,938	20,036	20,938	29	60.93
2012-08-22	20,036	21,028	19,736	20,036	42	58.30
2012-08-21	21,539	21,539	20,537	21,039	156	61.22
2012-08-20	19,035	20,528	19,035	20,528	134	59.73
2012-08-17	18,644	19,235	18,634	18,734	29	54.51
2012-08-16	18,394	18,935	18,394	18,935	10	55.10
2012-08-15	18,664	18,935	18,133	18,634	82	54.22
2012-08-14	18,333	18,534	18,263	18,263	24	53.14
2012-08-13	18,243	19,035	18,243	18,534	25	53.93
2012-08-10	18,944	19,035	18,133	19,035	50	55.39
2012-08-09	18,634	19,535	18,543	18,543	15	53.96
2012-08-08	18,634	21,940	18,634	19,135	57	55.68
2012-08-07	18,333	18,333	18,033	18,033	48	52.47
2012-08-06	18,333	18,724	18,183	18,253	51	53.11
2012-08-03	18,984	18,984	18,183	18,965	23	55.18
2012-08-02	18,834	19,235	18,183	18,354	192	53.41
2012-08-01	21,940	21,940	19,436	19,635	672	57.13
2012-07-31	18,033	18,033	17,932	17,932	8	52.18
2012-07-30	18,033	18,033	18,033	18,033	3	52.47
2012-07-27	18,033	18,033	17,633	18,033	10	52.47
2012-07-26	17,011	17,081	17,011	17,031	14	49.56
2012-07-25	17,412	17,412	17,402	17,412	27	50.67
2012-07-24	18,033	18,033	17,633	17,633	10	51.31
2012-07-23	18,644	18,644	17,342	17,342	51	50.46
2012-07-20	18,834	18,834	18,644	18,644	20	54.25
2012-07-19	19,716	19,716	18,884	18,944	6	55.12
2012-07-18	18,755	19,816	18,734	19,816	10	57.66
2012-07-17	19,436	20,437	19,035	19,035	115	55.39
2012-07-13	19,886	22,491	19,886	21,840	195	63.55
2012-07-12	19,736	20,036	18,554	18,554	67	53.99
2012-07-11	18,183	18,534	18,183	18,534	4	53.93
2012-07-10	18,072	18,825	18,072	18,734	8	54.51
2012-07-09	18,233	18,233	18,233	18,233	1	53.05
2012-07-06	18,734	18,784	18,684	18,684	10	54.37
2012-07-05	18,834	19,035	18,543	18,935	25	55.10
2012-07-04	19,135	19,425	18,834	18,834	25	54.80
2012-07-03	19,135	19,336	19,054	19,054	99	55.44
2012-07-02	19,836	20,337	19,816	20,136	20	58.59
2012-06-29	19,886	20,036	19,836	19,836	26	57.72
2012-06-28	19,266	19,816	19,045	19,816	20	57.66
2012-06-27	19,235	19,275	19,235	19,266	4	56.06
2012-06-26	19,155	19,155	18,944	19,054	13	55.44
2012-06-25	20,046	20,046	19,245	19,556	21	56.90
2012-06-22	20,087	20,087	19,436	20,036	37	58.30
2012-06-21	20,027	20,136	19,235	20,136	26	58.59
2012-06-20	19,436	20,277	19,336	20,277	32	59
2012-06-19	19,436	19,836	19,035	19,836	67	57.72
2012-06-18	20,537	21,639	19,035	19,836	162	57.72
2012-06-15	23,543	23,543	19,635	19,836	186	57.72
2012-06-14	22,541	23,643	21,039	23,041	429	67.04
2012-06-13	20,537	20,547	20,537	20,547	2	59.79
2012-06-12	21,539	22,040	21,088	22,040	16	64.13
2012-06-11	20,537	21,840	20,537	21,840	4	63.55
2012-06-08	21,088	22,091	20,117	20,347	10	59.21
2012-06-07	21,039	22,541	20,547	21,088	69	61.36
2012-06-06	22,040	22,040	20,838	21,459	88	62.44
2012-06-05	19,836	19,836	18,534	19,185	10	55.82
2012-06-04	18,333	19,035	18,033	19,035	13	55.39
2012-06-01	20,587	20,838	19,135	20,036	77	58.30
2012-05-31	17,531	20,738	17,531	19,245	88	56
2012-05-30	17,372	17,381	17,372	17,372	27	50.55
2012-05-29	18,574	18,574	18,574	18,574	2	54.05
2012-05-28	18,033	18,043	17,732	18,043	24	52.50
2012-05-25	17,633	17,732	17,633	17,732	7	51.60
2012-05-24	18,133	18,534	18,033	18,033	44	52.47
2012-05-23	18,033	18,534	18,033	18,534	21	53.93
2012-05-22	18,333	18,333	18,033	18,333	38	53.35
2012-05-21	17,131	18,223	17,131	18,033	14	52.47
2012-05-18	17,131	17,131	16,931	16,941	29	49.29
2012-05-17	17,131	17,531	17,041	17,531	7	51.01
2012-05-16	16,530	18,033	16,250	17,531	22	51.01
2012-05-15	17,482	18,343	16,029	17,482	332	50.87
2012-05-14	16,730	18,284	16,570	18,284	62	53.20
2012-05-11	20,136	20,136	19,535	19,535	80	56.84
2012-05-10	19,786	21,419	19,786	19,936	33	58.01
2012-05-09	20,537	20,547	19,635	19,786	89	57.57
2012-05-08	19,746	23,152	19,746	21,539	152	62.67
2012-05-07	20,337	21,039	19,705	19,877	58	57.84
2012-05-02	24,846	24,995	19,535	21,539	258	62.67
2012-05-01	22,541	26,848	20,537	23,342	343	67.92
2012-04-27	20,036	23,041	20,027	22,541	354	65.59
2012-04-26	19,135	19,135	18,684	19,035	26	55.39
2012-04-25	18,634	18,734	18,333	18,333	8	53.35
2012-04-24	17,932	18,133	17,932	18,133	7	52.76
2012-04-23	18,053	18,193	18,053	18,183	15	52.91
2012-04-20	18,433	19,215	18,033	19,205	10	55.88
2012-04-19	19,235	19,535	19,035	19,235	20	55.97
2012-04-18	18,033	18,163	17,993	18,033	8	52.47
2012-04-17	18,534	18,534	18,033	18,033	34	52.47
2012-04-16	18,403	18,403	18,403	18,403	1	53.55
2012-04-13	18,133	18,193	17,943	18,033	18	52.47
2012-04-12	18,214	18,433	17,592	18,133	64	52.76
2012-04-11	18,263	18,804	18,033	18,614	72	54.16
2012-04-10	18,053	19,035	18,053	18,653	55	54.28
2012-04-09	19,956	19,956	18,834	18,834	23	54.80
2012-04-06	19,836	20,036	19,485	19,485	34	56.70
2012-04-05	19,425	20,036	19,035	19,535	33	56.84
2012-04-04	19,535	20,036	19,436	19,535	52	56.84
2012-04-03	20,027	20,738	18,684	20,036	110	58.30
2012-04-02	21,338	21,338	20,036	20,057	56	58.36
2012-03-30	20,487	22,040	20,036	20,838	129	60.63
2012-03-29	19,235	22,371	19,054	19,336	95	56.26
2012-03-28	19,436	19,535	18,333	18,384	47	53.49
2012-03-27	18,043	20,027	18,013	19,535	66	56.84
2012-03-26	19,836	20,036	18,043	18,043	103	52.50
2012-03-23	20,918	21,039	19,436	20,136	89	58.59
2012-03-22	19,145	21,550	18,333	20,417	305	59.41
2012-03-21	15,929	19,035	15,929	19,035	507	55.39
2012-03-19	15,929	15,929	15,588	15,788	30	45.94
2012-03-16	16,530	16,530	15,749	16,229	26	47.22
2012-03-15	15,929	16,530	15,929	16,029	51	46.64
2012-03-14	15,658	15,658	15,508	15,538	103	45.21
2012-03-13	15,728	15,809	15,559	15,728	31	45.77
2012-03-12	15,728	16,330	15,529	15,828	62	46.06
2012-03-09	16,110	17,531	15,529	15,529	205	45.19
2012-03-08	17,131	17,531	16,000	16,110	138	46.88
2012-03-07	15,328	18,433	14,627	17,531	409	51.01
2012-03-06	15,459	15,819	14,827	15,168	453	44.14
2012-03-05	15,107	19,105	15,098	15,859	1,940	46.15
2012-03-02	14,977	15,128	14,977	15,098	119	43.93
2012-03-01	14,927	15,077	14,927	15,058	104	43.82
2012-02-29	14,136	15,428	14,136	15,018	234	43.70
2012-02-28	14,927	14,927	14,025	14,076	19	40.96
2012-02-27	14,878	14,927	14,226	14,927	107	43.43
2012-02-24	14,927	14,927	14,095	14,396	10	41.89
2012-02-23	14,125	14,736	13,425	14,526	69	42.27
2012-02-22	14,326	14,326	14,326	14,326	1	41.69
2012-02-21	14,917	14,917	14,917	14,917	20	43.41
2012-02-20	14,677	14,677	14,316	14,316	38	41.66
2012-02-17	15,047	15,128	15,027	15,077	83	43.87
2012-02-16	14,526	15,037	14,426	15,037	47	43.75
2012-02-15	14,025	14,807	14,025	14,807	11	43.09
2012-02-14	15,027	15,027	14,036	14,036	107	40.84
2012-02-13	15,027	15,058	14,536	15,027	77	43.73
2012-02-10	14,326	15,027	14,136	15,027	34	43.73
2012-02-09	14,827	15,228	14,036	15,027	134	43.73
2012-02-08	14,517	15,027	13,654	14,827	52	43.14
2012-02-07	14,426	14,426	13,495	14,426	61	41.98
2012-02-06	14,076	14,076	12,874	13,525	55	39.36
2012-02-03	13,274	15,027	12,874	12,874	116	37.46
2012-02-02	13,003	13,003	12,623	12,973	34	37.75
2012-02-01	12,973	12,973	12,562	12,623	27	36.73
2012-01-31	12,723	13,024	12,573	12,623	11	36.73
2012-01-30	12,723	13,124	12,523	13,024	28	37.90
2012-01-27	12,923	13,285	12,623	13,024	15	37.90
2012-01-26	13,474	13,474	12,893	12,893	13	37.52
2012-01-25	13,143	13,364	13,073	13,073	16	38.04
2012-01-24	13,625	13,725	13,143	13,725	54	39.94
2012-01-23	13,024	13,324	12,343	12,723	62	37.02
2012-01-20	14,025	14,025	12,623	13,525	122	39.36
2012-01-19	17,181	17,181	12,352	14,517	827	42.24
2012-01-18	12,092	14,195	11,792	14,195	192	41.30
2012-01-17	12,823	12,823	10,800	11,190	184	32.56
2012-01-16	13,315	13,315	13,024	13,024	7	37.90
2012-01-13	13,725	13,975	13,525	13,614	25	39.61
2012-01-12	14,326	14,617	14,025	14,025	29	40.81
2012-01-11	14,426	14,426	14,326	14,337	6	41.72
2012-01-10	14,627	14,627	14,407	14,407	6	41.92
2012-01-06	14,927	15,027	14,627	14,927	37	43.43
2012-01-05	14,827	15,889	14,125	14,627	124	42.56
2012-01-04	15,027	15,027	14,787	14,807	19	43.09

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31