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