3856 Abalance(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 272 | 284 | 272 | 283 | 5,400 | 94.33 |
| 2015-12-29 | 279 | 287 | 271 | 280 | 11,000 | 93.33 |
| 2015-12-28 | 251 | 281 | 250 | 277 | 10,200 | 92.33 |
| 2015-12-25 | 245 | 254 | 240 | 254 | 16,400 | 84.67 |
| 2015-12-24 | 258 | 262 | 246 | 250 | 11,900 | 83.33 |
| 2015-12-22 | 270 | 271 | 259 | 260 | 17,400 | 86.67 |
| 2015-12-21 | 275 | 275 | 270 | 271 | 11,600 | 90.33 |
| 2015-12-18 | 278 | 278 | 274 | 274 | 8,500 | 91.33 |
| 2015-12-17 | 282 | 282 | 276 | 278 | 10,400 | 92.67 |
| 2015-12-16 | 278 | 283 | 278 | 282 | 5,600 | 94 |
| 2015-12-15 | 298 | 298 | 278 | 286 | 13,200 | 95.33 |
| 2015-12-14 | 296 | 296 | 287 | 295 | 14,000 | 98.33 |
| 2015-12-11 | 296 | 301 | 296 | 301 | 5,300 | 100.33 |
| 2015-12-10 | 297 | 304 | 296 | 304 | 12,900 | 101.33 |
| 2015-12-09 | 300 | 300 | 297 | 298 | 6,100 | 99.33 |
| 2015-12-08 | 301 | 303 | 298 | 300 | 6,500 | 100 |
| 2015-12-07 | 307 | 319 | 296 | 301 | 51,200 | 100.33 |
| 2015-12-04 | 297 | 306 | 293 | 303 | 10,900 | 101 |
| 2015-12-03 | 305 | 305 | 295 | 301 | 10,600 | 100.33 |
| 2015-12-02 | 300 | 317 | 299 | 305 | 19,900 | 101.67 |
| 2015-12-01 | 310 | 310 | 300 | 306 | 22,700 | 102 |
| 2015-11-30 | 298 | 306 | 295 | 306 | 24,700 | 102 |
| 2015-11-27 | 292 | 294 | 287 | 294 | 6,400 | 98 |
| 2015-11-26 | 286 | 293 | 285 | 292 | 14,200 | 97.33 |
| 2015-11-25 | 282 | 283 | 281 | 282 | 3,800 | 94 |
| 2015-11-24 | 284 | 284 | 279 | 281 | 7,100 | 93.67 |
| 2015-11-20 | 277 | 281 | 277 | 278 | 5,300 | 92.67 |
| 2015-11-19 | 278 | 285 | 277 | 280 | 9,300 | 93.33 |
| 2015-11-18 | 287 | 287 | 275 | 283 | 31,100 | 94.33 |
| 2015-11-17 | 291 | 292 | 283 | 287 | 14,600 | 95.67 |
| 2015-11-16 | 308 | 308 | 288 | 289 | 75,900 | 96.33 |
| 2015-11-13 | 283 | 296 | 278 | 293 | 32,100 | 97.67 |
| 2015-11-12 | 284 | 284 | 278 | 283 | 9,700 | 94.33 |
| 2015-11-11 | 280 | 284 | 280 | 284 | 8,500 | 94.67 |
| 2015-11-10 | 275 | 281 | 275 | 281 | 13,600 | 93.67 |
| 2015-11-09 | 276 | 282 | 273 | 277 | 18,700 | 92.33 |
| 2015-11-06 | 273 | 283 | 270 | 278 | 23,100 | 92.67 |
| 2015-11-05 | 275 | 275 | 266 | 274 | 15,500 | 91.33 |
| 2015-11-04 | 272 | 278 | 270 | 278 | 16,000 | 92.67 |
| 2015-11-02 | 275 | 275 | 270 | 272 | 11,000 | 90.67 |
| 2015-10-30 | 272 | 277 | 261 | 270 | 29,500 | 90 |
| 2015-10-29 | 272 | 278 | 272 | 275 | 24,300 | 91.67 |
| 2015-10-28 | 283 | 283 | 276 | 281 | 27,200 | 93.67 |
| 2015-10-27 | 288 | 288 | 280 | 283 | 58,100 | 94.33 |
| 2015-10-26 | 301 | 309 | 288 | 291 | 226,800 | 97 |
| 2015-10-23 | 257 | 330 | 257 | 318 | 1,137,500 | 106 |
| 2015-10-22 | 250 | 252 | 248 | 250 | 11,600 | 83.33 |
| 2015-10-21 | 255 | 255 | 251 | 253 | 6,800 | 84.33 |
| 2015-10-20 | 254 | 273 | 251 | 255 | 43,600 | 85 |
| 2015-10-19 | 265 | 270 | 255 | 264 | 15,100 | 88 |
| 2015-10-16 | 270 | 280 | 267 | 269 | 20,500 | 89.67 |
| 2015-10-15 | 280 | 300 | 258 | 269 | 83,400 | 89.67 |
| 2015-10-14 | 302 | 333 | 278 | 278 | 299,200 | 92.67 |
| 2015-10-13 | 286 | 310 | 275 | 310 | 109,000 | 103.33 |
| 2015-10-09 | 234 | 240 | 229 | 230 | 27,000 | 76.67 |
| 2015-10-08 | 238 | 240 | 232 | 238 | 14,300 | 79.33 |
| 2015-10-07 | 240 | 240 | 234 | 240 | 7,900 | 80 |
| 2015-10-06 | 235 | 242 | 235 | 240 | 14,400 | 80 |
| 2015-10-05 | 238 | 244 | 232 | 235 | 12,900 | 78.33 |
| 2015-10-02 | 239 | 248 | 232 | 235 | 18,400 | 78.33 |
| 2015-10-01 | 240 | 240 | 234 | 237 | 11,700 | 79 |
| 2015-09-30 | 235 | 245 | 234 | 235 | 11,600 | 78.33 |
| 2015-09-29 | 252 | 252 | 237 | 237 | 10,200 | 79 |
| 2015-09-28 | 244 | 257 | 236 | 246 | 11,900 | 82 |
| 2015-09-25 | 244 | 246 | 241 | 246 | 5,000 | 82 |
| 2015-09-24 | 248 | 248 | 239 | 245 | 6,200 | 81.67 |
| 2015-09-18 | 234 | 241 | 234 | 239 | 4,800 | 79.67 |
| 2015-09-17 | 240 | 246 | 233 | 235 | 7,900 | 78.33 |
| 2015-09-16 | 234 | 238 | 233 | 234 | 5,500 | 78 |
| 2015-09-15 | 240 | 244 | 238 | 238 | 4,400 | 79.33 |
| 2015-09-14 | 253 | 253 | 236 | 238 | 9,200 | 79.33 |
| 2015-09-11 | 245 | 249 | 240 | 245 | 3,500 | 81.67 |
| 2015-09-10 | 249 | 249 | 235 | 245 | 12,100 | 81.67 |
| 2015-09-09 | 252 | 263 | 242 | 249 | 9,900 | 83 |
| 2015-09-08 | 253 | 253 | 241 | 250 | 5,000 | 83.33 |
| 2015-09-07 | 236 | 250 | 231 | 250 | 5,100 | 83.33 |
| 2015-09-04 | 262 | 262 | 248 | 252 | 6,200 | 84 |
| 2015-09-03 | 256 | 262 | 253 | 262 | 9,900 | 87.33 |
| 2015-09-02 | 250 | 261 | 250 | 253 | 6,400 | 84.33 |
| 2015-09-01 | 278 | 278 | 258 | 258 | 15,500 | 86 |
| 2015-08-31 | 260 | 308 | 252 | 278 | 154,000 | 92.67 |
| 2015-08-28 | 253 | 255 | 237 | 247 | 15,600 | 82.33 |
| 2015-08-27 | 235 | 252 | 235 | 252 | 9,800 | 84 |
| 2015-08-26 | 227 | 240 | 227 | 239 | 7,400 | 79.67 |
| 2015-08-25 | 204 | 256 | 204 | 226 | 30,800 | 75.33 |
| 2015-08-24 | 241 | 257 | 238 | 238 | 28,500 | 79.33 |
| 2015-08-21 | 273 | 273 | 264 | 265 | 24,000 | 88.33 |
| 2015-08-20 | 279 | 280 | 274 | 274 | 10,800 | 91.33 |
| 2015-08-19 | 281 | 283 | 278 | 279 | 10,300 | 93 |
| 2015-08-18 | 280 | 284 | 280 | 283 | 16,200 | 94.33 |
| 2015-08-17 | 297 | 297 | 271 | 280 | 74,600 | 93.33 |
| 2015-08-14 | 300 | 342 | 299 | 310 | 131,300 | 103.33 |
| 2015-08-13 | 301 | 301 | 282 | 299 | 12,300 | 99.67 |
| 2015-08-12 | 303 | 304 | 290 | 294 | 22,300 | 98 |
| 2015-08-11 | 315 | 315 | 300 | 306 | 44,300 | 102 |
| 2015-08-10 | 290 | 359 | 290 | 323 | 244,500 | 107.67 |
| 2015-08-07 | 297 | 297 | 287 | 290 | 10,800 | 96.67 |
| 2015-08-06 | 297 | 298 | 293 | 295 | 6,000 | 98.33 |
| 2015-08-05 | 300 | 300 | 294 | 296 | 7,200 | 98.67 |
| 2015-08-04 | 290 | 296 | 287 | 295 | 4,600 | 98.33 |
| 2015-08-03 | 295 | 297 | 292 | 293 | 9,300 | 97.67 |
| 2015-07-31 | 298 | 298 | 288 | 291 | 18,000 | 97 |
| 2015-07-30 | 284 | 296 | 284 | 288 | 16,200 | 96 |
| 2015-07-29 | 300 | 300 | 291 | 293 | 4,200 | 97.67 |
| 2015-07-28 | 286 | 290 | 283 | 289 | 9,700 | 96.33 |
| 2015-07-27 | 300 | 300 | 290 | 290 | 14,000 | 96.67 |
| 2015-07-24 | 302 | 307 | 298 | 300 | 9,200 | 100 |
| 2015-07-23 | 302 | 303 | 297 | 303 | 16,500 | 101 |
| 2015-07-22 | 299 | 305 | 299 | 304 | 5,400 | 101.33 |
| 2015-07-21 | 302 | 311 | 299 | 308 | 25,600 | 102.67 |
| 2015-07-17 | 295 | 300 | 291 | 298 | 18,200 | 99.33 |
| 2015-07-16 | 290 | 294 | 288 | 293 | 8,100 | 97.67 |
| 2015-07-15 | 290 | 293 | 287 | 288 | 12,500 | 96 |
| 2015-07-14 | 290 | 294 | 288 | 291 | 12,700 | 97 |
| 2015-07-13 | 285 | 294 | 282 | 288 | 14,900 | 96 |
| 2015-07-10 | 291 | 291 | 283 | 285 | 13,200 | 95 |
| 2015-07-09 | 276 | 285 | 270 | 281 | 31,800 | 93.67 |
| 2015-07-08 | 307 | 309 | 287 | 292 | 36,100 | 97.33 |
| 2015-07-07 | 292 | 300 | 277 | 299 | 82,800 | 99.67 |
| 2015-07-06 | 304 | 304 | 290 | 292 | 48,100 | 97.33 |
| 2015-07-03 | 310 | 313 | 300 | 304 | 65,500 | 101.33 |
| 2015-07-02 | 319 | 330 | 301 | 310 | 206,100 | 103.33 |
| 2015-07-01 | 335 | 350 | 330 | 335 | 254,000 | 111.67 |
| 2015-06-30 | 339 | 414 | 335 | 400 | 202,100 | 133.33 |
| 2015-06-29 | 351 | 351 | 327 | 347 | 14,400 | 115.67 |
| 2015-06-26 | 361 | 363 | 353 | 359 | 6,400 | 119.67 |
| 2015-06-25 | 368 | 368 | 359 | 365 | 11,100 | 121.67 |
| 2015-06-24 | 358 | 370 | 353 | 363 | 13,900 | 121 |
| 2015-06-23 | 362 | 362 | 355 | 358 | 24,300 | 119.33 |
| 2015-06-22 | 370 | 370 | 354 | 362 | 18,000 | 120.67 |
| 2015-06-19 | 365 | 370 | 365 | 365 | 7,500 | 121.67 |
| 2015-06-18 | 365 | 369 | 363 | 367 | 8,800 | 122.33 |
| 2015-06-17 | 372 | 372 | 364 | 370 | 5,200 | 123.33 |
| 2015-06-16 | 370 | 371 | 362 | 363 | 6,500 | 121 |
| 2015-06-15 | 375 | 380 | 372 | 372 | 10,700 | 124 |
| 2015-06-12 | 360 | 387 | 356 | 372 | 33,500 | 124 |
| 2015-06-11 | 370 | 370 | 352 | 356 | 17,200 | 118.67 |
| 2015-06-10 | 371 | 372 | 360 | 367 | 17,900 | 122.33 |
| 2015-06-09 | 376 | 376 | 371 | 371 | 11,700 | 123.67 |
| 2015-06-08 | 378 | 378 | 376 | 376 | 4,000 | 125.33 |
| 2015-06-05 | 376 | 379 | 375 | 376 | 7,600 | 125.33 |
| 2015-06-04 | 378 | 380 | 376 | 376 | 4,600 | 125.33 |
| 2015-06-03 | 379 | 382 | 379 | 379 | 15,200 | 126.33 |
| 2015-06-02 | 385 | 385 | 375 | 378 | 37,900 | 126 |
| 2015-06-01 | 389 | 390 | 385 | 388 | 12,300 | 129.33 |
| 2015-05-29 | 390 | 390 | 385 | 389 | 6,500 | 129.67 |
| 2015-05-28 | 390 | 390 | 384 | 387 | 2,800 | 129 |
| 2015-05-27 | 382 | 392 | 382 | 384 | 9,600 | 128 |
| 2015-05-26 | 390 | 391 | 388 | 390 | 3,700 | 130 |
| 2015-05-25 | 386 | 387 | 383 | 387 | 4,200 | 129 |
| 2015-05-22 | 383 | 391 | 383 | 387 | 5,500 | 129 |
| 2015-05-21 | 398 | 398 | 378 | 388 | 14,300 | 129.33 |
| 2015-05-20 | 384 | 385 | 375 | 382 | 11,600 | 127.33 |
| 2015-05-19 | 386 | 386 | 380 | 384 | 10,000 | 128 |
| 2015-05-18 | 386 | 389 | 385 | 386 | 8,500 | 128.67 |
| 2015-05-15 | 390 | 394 | 386 | 386 | 6,900 | 128.67 |
| 2015-05-14 | 389 | 397 | 389 | 390 | 4,100 | 130 |
| 2015-05-13 | 387 | 393 | 386 | 391 | 3,300 | 130.33 |
| 2015-05-12 | 390 | 390 | 385 | 387 | 13,700 | 129 |
| 2015-05-11 | 399 | 401 | 390 | 390 | 21,500 | 130 |
| 2015-05-08 | 400 | 404 | 396 | 404 | 17,900 | 134.67 |
| 2015-05-07 | 398 | 398 | 388 | 396 | 7,100 | 132 |
| 2015-05-01 | 392 | 401 | 385 | 385 | 22,200 | 128.33 |
| 2015-04-30 | 398 | 398 | 389 | 392 | 10,800 | 130.67 |
| 2015-04-28 | 400 | 400 | 383 | 391 | 28,400 | 130.33 |
| 2015-04-27 | 383 | 441 | 383 | 397 | 119,900 | 132.33 |
| 2015-04-24 | 377 | 390 | 377 | 381 | 9,300 | 127 |
| 2015-04-23 | 387 | 387 | 379 | 383 | 7,000 | 127.67 |
| 2015-04-22 | 390 | 390 | 374 | 380 | 11,500 | 126.67 |
| 2015-04-21 | 390 | 392 | 379 | 384 | 5,200 | 128 |
| 2015-04-20 | 377 | 393 | 376 | 382 | 13,700 | 127.33 |
| 2015-04-17 | 380 | 388 | 378 | 378 | 6,200 | 126 |
| 2015-04-16 | 380 | 384 | 378 | 380 | 12,200 | 126.67 |
| 2015-04-15 | 391 | 391 | 382 | 382 | 13,300 | 127.33 |
| 2015-04-14 | 391 | 399 | 390 | 394 | 10,900 | 131.33 |
| 2015-04-13 | 405 | 415 | 399 | 399 | 55,500 | 133 |
| 2015-04-10 | 382 | 426 | 382 | 397 | 131,400 | 132.33 |
| 2015-04-09 | 378 | 378 | 376 | 378 | 12,500 | 126 |
| 2015-04-08 | 375 | 378 | 375 | 375 | 5,700 | 125 |
| 2015-04-07 | 379 | 379 | 375 | 375 | 8,000 | 125 |
| 2015-04-06 | 380 | 380 | 376 | 377 | 5,600 | 125.67 |
| 2015-04-03 | 376 | 377 | 375 | 377 | 7,500 | 125.67 |
| 2015-04-02 | 376 | 377 | 376 | 376 | 1,700 | 125.33 |
| 2015-04-01 | 375 | 379 | 375 | 376 | 5,600 | 125.33 |
| 2015-03-31 | 378 | 378 | 375 | 375 | 4,600 | 125 |
| 2015-03-30 | 379 | 380 | 376 | 376 | 4,800 | 125.33 |
| 2015-03-27 | 376 | 379 | 375 | 376 | 6,400 | 125.33 |
| 2015-03-26 | 376 | 376 | 373 | 374 | 3,400 | 124.67 |
| 2015-03-25 | 373 | 380 | 373 | 377 | 7,100 | 125.67 |
| 2015-03-24 | 373 | 376 | 373 | 374 | 4,600 | 124.67 |
| 2015-03-23 | 378 | 379 | 373 | 375 | 10,100 | 125 |
| 2015-03-20 | 375 | 383 | 374 | 374 | 14,200 | 124.67 |
| 2015-03-19 | 372 | 384 | 372 | 382 | 13,800 | 127.33 |
| 2015-03-18 | 381 | 381 | 369 | 380 | 13,600 | 126.67 |
| 2015-03-17 | 380 | 381 | 368 | 378 | 28,200 | 126 |
| 2015-03-16 | 374 | 382 | 374 | 380 | 16,500 | 126.67 |
| 2015-03-13 | 383 | 383 | 367 | 376 | 20,600 | 125.33 |
| 2015-03-12 | 362 | 369 | 362 | 368 | 7,600 | 122.67 |
| 2015-03-11 | 362 | 370 | 357 | 365 | 26,100 | 121.67 |
| 2015-03-10 | 365 | 369 | 364 | 368 | 13,400 | 122.67 |
| 2015-03-09 | 365 | 365 | 360 | 364 | 11,600 | 121.33 |
| 2015-03-06 | 364 | 366 | 361 | 364 | 5,700 | 121.33 |
| 2015-03-05 | 372 | 372 | 359 | 364 | 14,400 | 121.33 |
| 2015-03-04 | 367 | 367 | 361 | 367 | 5,300 | 122.33 |
| 2015-03-03 | 370 | 370 | 356 | 365 | 13,200 | 121.67 |
| 2015-03-02 | 365 | 370 | 355 | 370 | 28,900 | 123.33 |
| 2015-02-27 | 371 | 372 | 361 | 367 | 12,800 | 122.33 |
| 2015-02-26 | 357 | 364 | 357 | 363 | 14,500 | 121 |
| 2015-02-25 | 356 | 357 | 353 | 355 | 9,500 | 118.33 |
| 2015-02-24 | 355 | 356 | 351 | 353 | 23,800 | 117.67 |
| 2015-02-23 | 356 | 362 | 355 | 358 | 14,100 | 119.33 |
| 2015-02-20 | 363 | 366 | 355 | 355 | 23,400 | 118.33 |
| 2015-02-19 | 374 | 376 | 362 | 365 | 12,600 | 121.67 |
| 2015-02-18 | 355 | 364 | 354 | 363 | 27,700 | 121 |
| 2015-02-17 | 355 | 360 | 355 | 357 | 17,000 | 119 |
| 2015-02-16 | 356 | 361 | 350 | 354 | 64,000 | 118 |
| 2015-02-13 | 400 | 405 | 378 | 380 | 80,200 | 126.67 |
| 2015-02-12 | 353 | 424 | 351 | 419 | 262,700 | 139.67 |
| 2015-02-10 | 353 | 354 | 347 | 351 | 6,000 | 117 |
| 2015-02-09 | 341 | 356 | 341 | 354 | 18,900 | 118 |
| 2015-02-06 | 363 | 363 | 340 | 340 | 20,000 | 113.33 |
| 2015-02-05 | 365 | 365 | 350 | 360 | 17,200 | 120 |
| 2015-02-04 | 353 | 360 | 343 | 350 | 21,400 | 116.67 |
| 2015-02-03 | 340 | 350 | 336 | 342 | 25,900 | 114 |
| 2015-02-02 | 351 | 353 | 336 | 341 | 36,800 | 113.67 |
| 2015-01-30 | 361 | 363 | 359 | 359 | 23,400 | 119.67 |
| 2015-01-29 | 373 | 373 | 363 | 365 | 19,600 | 121.67 |
| 2015-01-28 | 365 | 371 | 362 | 368 | 14,000 | 122.67 |
| 2015-01-27 | 379 | 379 | 368 | 368 | 26,200 | 122.67 |
| 2015-01-26 | 365 | 376 | 362 | 371 | 22,200 | 123.67 |
| 2015-01-23 | 368 | 379 | 364 | 377 | 42,300 | 125.67 |
| 2015-01-22 | 372 | 399 | 367 | 376 | 114,700 | 125.33 |
| 2015-01-21 | 374 | 374 | 358 | 372 | 94,900 | 124 |
| 2015-01-20 | 385 | 392 | 374 | 381 | 142,000 | 127 |
| 2015-01-19 | 431 | 432 | 389 | 393 | 451,200 | 131 |
| 2015-01-16 | 492 | 492 | 424 | 473 | 1,299,000 | 157.67 |
| 2015-01-15 | 325 | 412 | 322 | 412 | 101,400 | 137.33 |
| 2015-01-14 | 330 | 336 | 326 | 332 | 10,200 | 110.67 |
| 2015-01-13 | 330 | 341 | 329 | 332 | 14,100 | 110.67 |
| 2015-01-09 | 334 | 341 | 330 | 334 | 12,900 | 111.33 |
| 2015-01-08 | 336 | 340 | 325 | 340 | 18,400 | 113.33 |
| 2015-01-07 | 337 | 340 | 336 | 336 | 14,100 | 112 |
| 2015-01-06 | 340 | 343 | 335 | 339 | 22,100 | 113 |
| 2015-01-05 | 359 | 360 | 343 | 353 | 16,000 | 117.67 |
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