3856 Abalance(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	365	365	341	356	56,500	118.67
2014-12-29	334	405	332	360	254,900	120
2014-12-26	314	330	307	329	32,300	109.67
2014-12-25	310	315	302	306	57,400	102
2014-12-24	320	321	312	315	48,800	105
2014-12-22	321	325	316	321	30,000	107
2014-12-19	326	328	317	320	24,300	106.67
2014-12-18	316	325	315	325	20,900	108.33
2014-12-17	330	330	315	315	32,400	105
2014-12-16	326	329	324	327	16,400	109
2014-12-15	352	352	330	330	31,700	110
2014-12-12	337	342	328	342	53,500	114
2014-12-11	335	350	333	350	9,800	116.67
2014-12-10	345	349	337	337	16,800	112.33
2014-12-09	356	356	350	350	12,800	116.67
2014-12-08	352	360	350	358	23,300	119.33
2014-12-05	347	369	345	353	15,800	117.67
2014-12-04	356	356	343	348	22,000	116
2014-12-03	365	365	357	360	18,600	120
2014-12-02	362	373	361	367	18,800	122.33
2014-12-01	350	371	350	370	41,400	123.33
2014-11-28	345	349	343	347	13,100	115.67
2014-11-27	340	345	340	345	18,600	115
2014-11-26	331	342	325	338	37,800	112.67
2014-11-25	346	346	328	328	37,200	109.33
2014-11-21	330	334	326	330	17,800	110
2014-11-20	340	341	330	337	35,800	112.33
2014-11-19	339	341	335	338	11,100	112.67
2014-11-18	340	348	334	339	39,900	113
2014-11-17	314	343	304	338	170,800	112.67
2014-11-14	361	390	361	381	30,400	127
2014-11-13	380	383	364	369	12,400	123
2014-11-12	400	400	380	382	20,500	127.33
2014-11-11	391	398	389	395	18,800	131.67
2014-11-10	396	396	385	391	14,000	130.33
2014-11-07	367	395	367	384	16,600	128
2014-11-06	387	387	361	370	26,400	123.33
2014-11-05	360	379	357	374	24,000	124.67
2014-11-04	350	363	350	357	36,100	119
2014-10-31	350	351	343	350	14,700	116.67
2014-10-30	356	356	345	350	32,100	116.67
2014-10-29	360	363	345	351	49,200	117
2014-10-28	352	369	348	353	21,700	117.67
2014-10-27	364	367	352	352	25,800	117.33
2014-10-24	381	396	363	363	29,600	121
2014-10-23	405	409	375	377	61,200	125.67
2014-10-22	355	425	355	401	154,000	133.67
2014-10-21	365	365	345	354	16,900	118
2014-10-20	354	370	338	365	26,700	121.67
2014-10-17	367	367	342	342	47,100	114
2014-10-16	374	399	365	370	165,100	123.33
2014-10-15	349	421	342	421	314,800	140.33
2014-10-14	350	354	328	341	101,400	113.67
2014-10-10	366	378	360	363	42,600	121
2014-10-09	402	403	373	379	40,700	126.33
2014-10-08	409	420	398	400	32,700	133.33
2014-10-07	449	449	409	423	22,500	141
2014-10-06	419	444	419	436	29,900	145.33
2014-10-03	402	409	397	401	26,400	133.67
2014-10-02	401	412	397	400	55,800	133.33
2014-10-01	458	466	423	429	78,300	143
2014-09-30	460	477	454	474	18,200	158
2014-09-29	478	478	463	463	36,200	154.33
2014-09-26	470	478	468	477	10,900	159
2014-09-25	471	477	470	471	44,600	157
2014-09-24	508	508	470	478	53,600	159.33
2014-09-22	505	508	501	506	32,200	168.67
2014-09-19	519	519	504	506	25,600	168.67
2014-09-18	521	524	507	520	12,400	173.33
2014-09-17	504	520	504	520	24,300	173.33
2014-09-16	508	515	502	505	15,000	168.33
2014-09-12	512	514	500	508	17,800	169.33
2014-09-11	511	516	502	510	28,300	170
2014-09-10	524	524	501	511	16,700	170.33
2014-09-09	535	535	514	524	28,500	174.67
2014-09-08	499	532	496	529	43,900	176.33
2014-09-05	509	511	500	502	10,000	167.33
2014-09-04	516	522	501	508	25,700	169.33
2014-09-03	521	523	515	516	11,500	172
2014-09-02	525	530	512	517	27,400	172.33
2014-09-01	549	550	517	522	58,800	174
2014-08-29	506	548	498	528	60,000	176
2014-08-28	510	511	498	498	15,500	166
2014-08-27	510	517	502	503	20,700	167.67
2014-08-26	503	518	498	506	55,500	168.67
2014-08-25	490	510	481	496	50,900	165.33
2014-08-22	503	507	491	495	27,300	165
2014-08-21	507	507	493	498	37,700	166
2014-08-20	525	525	502	512	52,200	170.67
2014-08-19	550	552	518	522	42,700	174
2014-08-18	565	566	540	541	59,200	180.33
2014-08-15	632	632	539	544	336,900	181.33
2014-08-14	505	575	487	562	186,800	187.33
2014-08-13	500	511	499	508	32,200	169.33
2014-08-12	480	505	480	505	33,500	168.33
2014-08-11	470	490	470	486	24,400	162
2014-08-08	487	494	459	471	16,600	157
2014-08-07	471	481	456	479	26,700	159.67
2014-08-06	495	515	470	473	48,400	157.67
2014-08-05	500	507	491	502	25,900	167.33
2014-08-04	489	500	483	491	13,700	163.67
2014-08-01	474	496	470	479	24,600	159.67
2014-07-31	500	500	475	500	38,100	166.67
2014-07-30	487	500	477	498	28,400	166
2014-07-29	478	497	470	493	37,300	164.33
2014-07-28	483	483	466	474	15,600	158
2014-07-25	458	462	450	459	13,100	153
2014-07-24	462	465	450	453	21,000	151
2014-07-23	458	460	455	460	7,600	153.33
2014-07-22	458	459	452	453	14,200	151
2014-07-18	452	459	450	457	14,000	152.33
2014-07-17	458	462	450	458	24,100	152.67
2014-07-16	473	473	456	457	20,600	152.33
2014-07-15	489	499	460	468	53,200	156
2014-07-14	472	487	469	485	14,100	161.67
2014-07-11	446	466	441	466	28,200	155.33
2014-07-10	481	482	452	458	40,000	152.67
2014-07-09	482	490	480	481	12,900	160.33
2014-07-08	479	495	476	493	91,100	164.33
2014-07-07	500	505	489	499	46,700	166.33
2014-07-04	512	526	505	513	40,600	171
2014-07-03	524	528	510	526	14,600	175.33
2014-07-02	530	532	517	518	16,700	172.67
2014-07-01	530	533	522	530	23,000	176.67
2014-06-30	518	533	510	530	31,800	176.67
2014-06-27	533	535	493	508	69,100	169.33
2014-06-26	505	513	500	513	20,700	171
2014-06-25	510	510	495	499	30,800	166.33
2014-06-24	507	512	505	511	18,000	170.33
2014-06-23	512	515	491	515	40,100	171.67
2014-06-20	527	529	510	512	23,400	170.67
2014-06-19	533	535	527	533	23,188	180.37
2014-06-18	543	544	519	533	44,984	180.37
2014-06-17	538	551	538	547	42,296	185.11
2014-06-16	564	565	533	535	84,792	181.05
2014-06-13	573	582	549	563	114,250	190.53
2014-06-12	567	622	541	573	299,857	193.91
2014-06-11	503	602	494	577	279,455	195.26
2014-06-10	543	549	497	512	180,233	173.27
2014-06-09	486	529	474	523	166,997	176.99
2014-06-06	477	501	467	470	55,632	159.05
2014-06-05	497	497	469	473	49,362	160.07
2014-06-04	512	519	492	497	137,339	168.19
2014-06-03	445	506	437	497	254,575	168.19
2014-06-02	442	449	435	444	46,078	150.25
2014-05-30	442	446	429	429	30,055	145.18
2014-05-29	442	442	423	442	38,216	149.58
2014-05-28	434	440	431	437	23,387	147.89
2014-05-27	442	445	431	431	32,942	145.85
2014-05-26	428	442	428	434	31,747	146.87
2014-05-23	442	452	422	422	53,045	142.81
2014-05-22	452	452	428	436	31,150	147.55
2014-05-21	422	481	422	452	143,211	152.96
2014-05-20	408	421	404	414	22,890	140.10
2014-05-19	428	428	407	412	69,764	139.43
2014-05-16	462	484	443	443	153,462	149.92
2014-05-15	512	583	485	544	179,735	184.10
2014-05-14	437	517	437	517	131,965	174.96
2014-05-13	436	447	420	437	23,885	147.89
2014-05-12	417	434	404	434	39,410	146.87
2014-05-09	421	429	415	419	29,359	141.79
2014-05-08	443	448	418	421	33,041	142.47
2014-05-07	461	462	437	440	38,614	148.90
2014-05-02	453	469	453	469	20,800	158.71
2014-05-01	464	469	443	469	19,506	158.71
2014-04-30	488	488	457	464	15,127	157.02
2014-04-28	502	502	472	473	27,766	160.07
2014-04-25	488	495	458	467	31,349	158.04
2014-04-24	499	499	482	482	21,198	163.11
2014-04-23	533	533	484	499	54,040	168.87
2014-04-22	531	533	514	524	48,367	177.33
2014-04-21	502	552	497	511	91,261	172.93
2014-04-18	487	495	484	495	12,838	167.51
2014-04-17	482	506	482	491	17,814	166.16
2014-04-16	470	483	465	474	21,098	160.41
2014-04-15	476	477	465	469	6,469	158.71
2014-04-14	486	486	463	465	10,748	157.36
2014-04-11	472	491	463	470	18,810	159.05
2014-04-10	500	503	472	486	40,605	164.47
2014-04-09	495	507	494	499	18,212	168.87
2014-04-08	503	508	492	501	31,250	169.54
2014-04-07	515	529	508	516	26,174	174.62
2014-04-04	538	543	517	537	40,605	181.73
2014-04-03	544	551	514	531	43,391	179.70
2014-04-02	513	551	503	529	72,849	179.02
2014-04-01	529	536	492	503	89,967	170.22
2014-03-31	558	569	511	523	113,454	176.99
2014-03-28	557	603	545	549	166,001	185.79
2014-03-27	538	618	526	557	603,198	188.49
2014-03-26	465	521	455	521	147,291	176.31
2014-03-25	434	473	421	441	112,957	149.24
2014-03-24	464	467	432	439	99,422	148.56
2014-03-20	496	497	457	462	62,101	156.35
2014-03-19	533	534	494	508	91,858	171.91
2014-03-18	563	580	550	561	83,896	189.85
2014-03-17	578	611	577	606	95,326	176.33
2014-03-14	591	610	555	599	222,994	174.30
2014-03-13	623	628	588	611	697,230	177.79
2014-03-12	738	738	738	738	8,385	214.74
2014-03-11	897	917	867	889	84,247	258.68
2014-03-10	830	909	830	861	98,021	250.53
2014-03-07	817	830	816	830	10,281	241.51
2014-03-06	800	819	800	813	5,390	236.57
2014-03-05	799	809	799	802	5,091	233.37
2014-03-04	786	801	755	801	16,470	233.08
2014-03-03	803	809	785	801	18,267	233.08
2014-02-28	828	830	802	830	17,169	241.51
2014-02-27	844	848	821	846	14,174	246.17
2014-02-26	836	870	829	848	42,722	246.75
2014-02-25	827	849	823	823	22,559	239.48
2014-02-24	831	838	809	815	19,764	237.15
2014-02-21	798	830	798	822	29,247	239.19
2014-02-20	800	803	795	798	6,987	232.20
2014-02-19	786	811	786	791	9,782	230.17
2014-02-18	771	800	756	791	15,771	230.17
2014-02-17	781	781	753	771	12,078	224.35
2014-02-14	796	801	761	772	24,855	224.64
2014-02-13	832	832	796	801	35,635	233.08
2014-02-12	839	871	832	834	61,688	242.68
2014-02-10	852	875	831	869	61,987	252.86
2014-02-07	849	849	807	829	39,528	241.22
2014-02-06	802	858	781	794	119,283	231.04
2014-02-05	784	856	731	797	152,522	231.91
2014-02-04	676	776	676	709	83,049	206.31
2014-02-03	812	816	741	791	67,078	230.17
2014-01-31	823	850	817	828	38,929	240.93
2014-01-30	848	848	812	812	46,615	236.28
2014-01-29	882	890	848	855	53,802	248.79
2014-01-28	891	901	854	857	65,880	249.37
2014-01-27	904	919	883	884	94,927	257.23
2014-01-24	948	974	942	970	32,840	282.25
2014-01-23	1,001	1,001	967	971	36,633	282.54
2014-01-22	983	1,002	969	998	73,666	290.40
2014-01-21	1,050	1,068	964	997	107,804	290.11
2014-01-20	1,034	1,082	1,033	1,044	104,709	303.78
2014-01-17	1,149	1,150	1,024	1,027	304,745	298.84
2014-01-16	964	1,099	941	1,092	448,283	317.75
2014-01-15	921	968	918	949	50,708	276.14
2014-01-14	903	932	882	917	52,405	266.83
2014-01-10	936	941	925	929	21,561	270.32
2014-01-09	932	942	915	930	35,835	270.61
2014-01-08	918	947	913	940	59,192	273.52
2014-01-07	1,002	1,010	850	927	272,304	269.74
2014-01-06	1,102	1,102	998	1,028	76,660	299.13

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