3856 Abalance(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,072	1,102	1,034	1,049	166,197	305.24
2013-12-27	979	1,037	963	1,021	77,958	297.09
2013-12-26	964	984	960	964	50,009	280.50
2013-12-25	98,880	100,082	96,375	99,180	1,472	288.59
2013-12-24	101,184	102,186	98,179	98,379	2,360	286.26
2013-12-20	96,075	101,585	95,173	96,175	1,164	279.85
2013-12-19	94,271	96,776	93,670	94,171	758	274.02
2013-12-18	94,773	101,083	93,070	95,774	1,322	278.68
2013-12-17	95,173	103,187	93,670	97,176	1,360	282.76
2013-12-16	101,284	104,090	94,171	95,173	1,262	276.93
2013-12-13	107,696	113,206	100,383	106,193	1,213	309
2013-12-12	113,806	115,110	110,701	110,701	927	322.12
2013-12-11	114,909	117,213	110,701	116,512	1,683	339.03
2013-12-10	109,700	117,914	103,488	117,914	2,528	343.11
2013-12-09	118,215	128,233	107,496	109,098	6,549	317.45
2013-12-06	96,075	109,600	95,674	109,199	4,844	317.75
2013-12-05	91,166	105,692	91,166	94,572	6,307	275.19
2013-12-04	85,155	92,167	85,155	91,066	1,588	264.98
2013-12-03	93,170	99,380	88,962	89,162	2,489	259.44
2013-12-02	93,170	93,570	87,259	91,967	2,577	267.61
2013-11-29	79,244	87,859	78,743	87,859	2,197	255.65
2013-11-28	80,947	81,147	78,343	80,146	349	233.21
2013-11-27	80,246	84,854	80,246	81,448	1,260	237
2013-11-26	79,645	80,646	78,543	80,146	156	233.21
2013-11-25	79,845	80,146	78,142	79,845	290	232.33
2013-11-22	80,046	80,046	77,240	78,843	649	229.42
2013-11-21	81,147	81,147	78,642	80,046	411	232.92
2013-11-20	77,842	81,047	77,240	81,047	489	235.83
2013-11-19	78,943	80,746	76,540	78,743	646	229.13
2013-11-18	81,649	84,654	79,144	79,144	1,615	230.29
2013-11-15	82,951	86,156	82,650	84,353	551	245.45
2013-11-14	85,556	86,958	82,150	83,452	1,169	242.83
2013-11-13	95,473	95,473	83,652	84,152	7,777	244.87
2013-11-12	75,437	81,649	75,437	80,447	732	234.09
2013-11-11	78,243	78,343	75,637	76,640	452	223.01
2013-11-08	78,243	79,244	76,839	78,543	547	228.54
2013-11-07	79,144	83,151	77,641	79,344	921	230.88
2013-11-06	77,741	79,244	76,439	76,740	503	223.30
2013-11-05	81,147	81,147	77,842	79,244	626	230.58
2013-11-01	83,652	85,656	76,439	80,447	1,893	234.09
2013-10-31	99,081	103,187	83,753	85,155	5,861	247.78
2013-10-30	87,259	96,676	87,259	93,070	8,609	270.82
2013-10-29	80,447	89,463	80,146	81,649	3,409	237.58
2013-10-28	79,444	80,447	78,743	79,244	335	230.58
2013-10-25	80,246	80,447	78,642	80,146	275	233.21
2013-10-24	78,743	81,047	78,142	80,546	454	234.37
2013-10-23	81,949	81,949	78,642	79,845	372	232.33
2013-10-22	82,550	83,652	80,146	80,646	740	234.66
2013-10-21	80,146	83,151	80,146	83,151	812	241.95
2013-10-18	80,947	81,248	80,246	80,447	230	234.09
2013-10-17	82,150	82,750	80,347	81,649	368	237.58
2013-10-16	81,949	83,452	80,146	80,146	933	233.21
2013-10-15	81,749	88,461	81,147	83,151	2,513	241.95
2013-10-11	83,652	84,152	79,144	80,447	1,419	234.09
2013-10-10	77,641	82,650	76,740	82,150	1,763	239.04
2013-10-09	72,131	77,040	72,131	76,239	175	221.84
2013-10-08	72,131	75,337	70,127	73,433	541	213.68
2013-10-07	78,843	79,645	74,736	74,736	484	217.47
2013-10-04	78,343	79,244	78,042	78,642	385	228.83
2013-10-03	83,352	83,352	79,244	79,244	467	230.58
2013-10-02	78,543	84,654	78,142	83,151	1,414	241.95
2013-10-01	78,343	80,646	78,142	78,443	342	228.25
2013-09-30	80,246	81,047	77,741	78,642	934	228.83
2013-09-27	81,147	86,057	80,447	81,248	1,201	236.42
2013-09-26	79,144	82,050	78,443	80,447	323	234.09
2013-09-25	83,151	83,151	78,642	79,144	533	230.29
2013-09-24	79,144	83,251	77,340	83,251	940	242.24
2013-09-20	82,150	83,151	80,646	80,947	432	235.54
2013-09-19	84,152	84,954	79,344	83,251	1,146	242.24
2013-09-18	85,155	87,159	83,452	83,753	819	243.70
2013-09-17	87,359	88,561	83,051	85,155	1,094	247.78
2013-09-13	88,561	90,164	82,449	85,857	2,643	249.83
2013-09-12	98,179	104,790	88,360	93,070	8,133	270.82
2013-09-11	91,266	91,266	91,266	91,266	1,261	265.57
2013-09-10	78,443	78,943	74,135	76,239	1,080	221.84
2013-09-09	82,250	82,550	73,233	77,340	1,669	225.04
2013-09-06	86,156	87,459	79,144	80,146	1,390	233.21
2013-09-05	80,746	88,160	79,745	82,250	1,180	239.33
2013-09-04	78,343	85,155	78,343	82,250	1,379	239.33
2013-09-03	81,849	88,862	80,646	81,248	1,454	236.42
2013-09-02	86,657	86,657	80,447	80,947	1,651	235.54
2013-08-30	92,969	93,370	84,152	85,656	2,632	249.24
2013-08-29	99,882	102,887	92,769	92,869	4,095	270.23
2013-08-28	97,077	105,993	88,661	92,368	3,543	268.77
2013-08-27	103,989	115,410	95,173	101,184	4,745	294.43
2013-08-26	115,410	139,954	96,776	104,991	17,347	305.50
2013-08-23	109,999	111,503	107,997	111,503	1,922	324.45
2013-08-22	84,453	96,476	80,646	96,476	5,565	280.73
2013-08-21	94,472	96,877	75,337	81,448	7,119	237
2013-08-20	83,853	101,885	83,251	83,953	18,234	244.29
2013-08-19	71,830	71,830	71,830	71,830	114	209.01
2013-08-16	61,813	61,813	61,813	61,813	314	179.86
2013-08-15	51,794	51,794	51,794	51,794	67	150.71
2013-08-14	41,776	47,035	41,576	44,782	287	130.31
2013-08-13	42,277	42,727	40,574	41,926	74	122
2013-08-12	44,430	44,430	39,472	41,576	337	120.98
2013-08-09	45,232	46,685	45,082	45,934	51	133.66
2013-08-08	44,481	48,538	43,779	45,283	227	131.76
2013-08-07	46,284	46,284	43,079	43,779	400	127.39
2013-08-06	48,038	48,038	45,583	46,284	72	134.68
2013-08-05	48,188	48,188	46,384	47,586	69	138.47
2013-08-02	46,084	47,185	45,583	46,084	94	134.10
2013-08-01	46,384	47,486	45,382	45,482	116	132.34
2013-07-31	46,084	49,690	45,633	47,637	115	138.61
2013-07-30	43,880	47,086	43,779	46,485	130	135.26
2013-07-29	47,837	47,887	44,080	45,283	304	131.76
2013-07-26	47,287	48,589	47,086	47,837	233	139.20
2013-07-25	48,689	50,392	47,386	47,787	727	139.05
2013-07-24	54,099	54,099	50,091	50,392	2,843	146.63
2013-07-23	43,079	47,086	43,079	47,035	355	136.86
2013-07-22	42,727	43,980	42,076	43,079	131	125.35
2013-07-19	45,082	45,382	42,076	43,579	375	126.81
2013-07-18	52,095	52,596	45,082	45,082	880	131.18
2013-07-17	45,132	52,996	44,080	48,589	1,522	141.38
2013-07-16	47,035	47,035	45,433	45,983	273	133.80
2013-07-12	46,084	46,084	44,180	45,433	127	132.20
2013-07-11	44,381	46,084	43,128	44,331	248	128.99
2013-07-10	42,076	46,384	40,774	44,331	402	128.99
2013-07-09	41,675	46,084	38,570	41,376	854	120.40
2013-07-08	39,572	43,079	38,670	43,079	1,116	125.35
2013-07-05	35,765	36,918	35,565	36,066	183	104.95
2013-07-04	35,514	36,066	34,613	34,663	93	100.86
2013-07-03	35,064	35,665	34,062	35,465	96	103.20
2013-07-02	37,718	37,718	33,561	35,565	172	103.49
2013-07-01	38,269	38,370	34,863	36,316	161	105.67
2013-06-28	31,958	35,064	31,958	34,963	226	101.74
2013-06-27	29,754	31,557	28,552	31,257	280	90.95
2013-06-26	34,613	34,613	29,053	29,414	296	85.59
2013-06-25	37,067	37,067	34,212	34,663	200	100.86
2013-06-24	37,268	37,368	36,617	37,368	201	108.73
2013-06-21	36,666	37,268	35,164	37,268	65	108.44
2013-06-20	37,368	38,470	37,067	38,069	64	110.77
2013-06-19	40,073	40,073	37,868	38,971	71	113.40
2013-06-18	40,774	40,774	39,472	40,073	69	116.60
2013-06-17	40,073	40,774	39,673	40,073	76	116.60
2013-06-14	40,725	40,725	38,920	40,574	123	118.06
2013-06-13	41,876	42,327	39,071	40,023	130	116.46
2013-06-12	37,067	43,079	36,767	42,327	148	123.16
2013-06-11	39,673	40,574	37,318	37,718	93	109.75
2013-06-10	38,920	40,173	36,918	40,173	110	116.90
2013-06-07	37,368	37,569	33,361	33,661	288	97.95
2013-06-06	41,926	41,976	36,366	37,468	285	109.02
2013-06-05	43,028	44,631	42,377	42,577	94	123.89
2013-06-04	43,730	43,930	42,076	42,227	129	122.87
2013-06-03	45,183	45,834	43,079	43,079	278	125.35
2013-05-31	47,336	47,336	45,032	45,082	390	131.18
2013-05-30	46,084	48,087	46,084	46,184	246	134.39
2013-05-29	45,883	50,042	45,433	48,589	446	141.38
2013-05-28	45,082	46,585	45,032	45,183	325	131.47
2013-05-27	46,084	46,334	44,381	45,983	190	133.80
2013-05-24	48,087	48,087	44,882	46,785	361	136.14
2013-05-23	51,594	51,694	45,082	46,384	643	134.97
2013-05-22	52,797	52,797	47,386	51,594	481	150.13
2013-05-21	51,493	52,996	50,892	52,396	675	152.46
2013-05-20	50,091	51,493	49,139	50,292	440	146.34
2013-05-17	43,179	51,894	43,179	50,292	920	146.34
2013-05-16	48,137	51,894	41,275	44,882	1,709	130.60
2013-05-15	59,007	59,007	47,987	48,288	1,400	140.51
2013-05-14	59,609	60,010	56,102	58,006	765	168.79
2013-05-13	51,594	57,104	51,594	57,104	475	166.16
2013-05-10	55,100	55,100	51,093	51,995	459	151.30
2013-05-09	56,603	57,104	53,096	54,099	803	157.42
2013-05-08	50,292	55,902	49,340	54,099	1,135	157.42
2013-05-07	46,585	50,091	46,585	48,839	818	142.11
2013-05-02	43,629	46,785	43,379	45,132	376	131.33
2013-05-01	48,889	51,093	44,381	44,882	683	130.60
2013-04-30	45,232	47,185	44,581	47,185	398	137.30
2013-04-26	47,987	48,087	45,934	45,934	327	133.66
2013-04-25	48,087	48,188	45,883	47,887	444	139.34
2013-04-24	50,091	50,892	47,086	48,188	776	140.22
2013-04-23	46,034	52,396	45,683	49,090	2,104	142.84
2013-04-22	44,882	46,585	44,280	45,332	212	131.91
2013-04-19	43,579	44,581	41,376	44,030	383	128.12
2013-04-18	42,878	48,038	42,577	44,581	445	129.72
2013-04-17	41,776	42,528	41,275	42,528	191	123.75
2013-04-16	41,776	42,878	40,975	42,176	109	122.72
2013-04-15	43,579	43,579	41,675	41,776	168	121.56
2013-04-12	42,577	42,577	41,225	42,577	109	123.89
2013-04-11	42,577	43,980	40,674	41,976	481	122.14
2013-04-10	40,874	45,082	40,874	42,477	327	123.60
2013-04-09	42,176	42,176	40,824	41,525	341	120.83
2013-04-08	43,579	43,579	41,275	42,528	385	123.75
2013-04-05	45,382	46,034	41,675	42,878	573	124.77
2013-04-04	45,082	46,084	43,730	45,583	190	132.64
2013-04-03	43,880	46,084	43,730	45,433	153	132.20
2013-04-02	45,082	45,082	40,173	44,131	413	128.41
2013-04-01	48,689	48,738	45,583	45,583	292	132.64
2013-03-29	49,090	49,090	46,585	47,537	223	138.32
2013-03-28	49,090	49,690	47,086	49,090	280	142.84
2013-03-27	45,683	48,087	45,433	48,087	335	139.92
2013-03-26	48,488	48,589	46,084	46,084	355	134.10
2013-03-25	46,886	51,093	46,384	47,586	646	138.47
2013-03-22	48,488	49,189	44,180	46,384	633	134.97
2013-03-21	47,086	51,093	45,382	48,689	1,141	141.68
2013-03-19	51,894	51,894	46,184	47,086	1,507	137.01
2013-03-18	46,084	49,790	45,583	49,240	2,334	143.28
2013-03-15	42,377	43,779	41,275	42,778	375	124.48
2013-03-14	42,878	43,579	41,876	43,079	264	125.35
2013-03-13	40,774	42,176	39,972	41,726	444	121.41
2013-03-12	42,878	42,978	39,472	40,975	460	119.23
2013-03-11	43,579	45,082	42,577	43,179	332	125.64
2013-03-08	44,681	46,084	41,075	43,228	837	125.79
2013-03-07	45,783	48,488	44,180	46,084	855	134.10
2013-03-06	50,042	52,695	45,082	46,235	1,799	134.54
2013-03-05	43,379	49,289	43,279	47,386	3,272	137.88
2013-03-04	39,722	44,381	39,722	42,277	1,316	123.02
2013-03-01	37,117	39,773	37,117	39,021	572	113.54
2013-02-28	37,868	38,370	37,067	37,418	196	108.88
2013-02-27	38,069	39,421	36,767	37,819	421	110.05
2013-02-26	37,368	38,570	36,566	37,970	386	110.49
2013-02-25	38,821	39,171	35,414	37,368	1,052	108.73
2013-02-22	38,721	40,824	38,169	38,770	471	112.81
2013-02-21	39,071	41,225	38,621	39,773	875	115.73
2013-02-20	38,370	41,525	37,018	40,123	1,031	116.75
2013-02-19	38,370	41,576	35,966	36,967	1,168	107.57
2013-02-18	44,532	46,084	37,868	39,071	2,683	113.69
2013-02-15	41,024	41,726	39,773	41,726	3,272	121.41
2013-02-14	36,366	37,468	34,112	34,713	646	101.01
2013-02-13	34,413	40,073	33,661	37,067	1,514	107.86
2013-02-12	33,962	34,963	33,561	34,763	429	101.15
2013-02-08	33,561	34,663	32,108	34,062	284	99.11
2013-02-07	34,663	34,963	33,561	33,711	228	98.09
2013-02-06	33,060	34,462	32,259	34,062	259	99.11
2013-02-05	34,713	34,963	31,357	32,659	393	95.03
2013-02-04	32,059	35,765	31,307	33,310	774	96.93
2013-02-01	30,555	31,557	30,356	31,056	312	90.37
2013-01-31	31,056	31,056	29,554	29,854	719	86.87
2013-01-30	30,856	31,557	30,255	31,557	346	91.82
2013-01-29	32,659	32,659	30,856	31,056	236	90.37
2013-01-28	32,559	33,060	31,607	32,259	293	93.87
2013-01-25	31,658	32,509	31,658	32,259	298	93.87
2013-01-24	31,707	32,059	31,056	31,357	345	91.24
2013-01-23	31,007	33,962	30,655	32,358	1,175	94.16
2013-01-22	32,609	33,260	30,155	30,305	1,182	88.18
2013-01-21	35,264	35,264	32,259	33,260	928	96.78
2013-01-18	36,066	36,066	32,159	34,963	787	101.74
2013-01-17	44,782	44,782	33,211	34,663	2,273	100.86
2013-01-16	32,259	38,470	31,457	38,470	2,955	111.94
2013-01-15	27,550	31,457	27,550	31,457	731	91.53
2013-01-11	27,069	29,854	26,448	26,448	397	76.96
2013-01-10	26,038	29,554	25,747	28,071	824	81.68
2013-01-09	24,745	25,977	24,023	25,747	263	74.92
2013-01-08	24,044	25,646	23,943	24,545	464	71.42
2013-01-07	23,143	23,543	23,041	23,242	205	67.63
2013-01-04	24,846	24,846	22,491	23,643	307	68.80

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