3856 Abalance(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	536	549	536	544	4,100	181.33
2016-12-29	537	550	535	538	4,100	179.33
2016-12-28	547	547	526	536	6,700	178.67
2016-12-27	530	545	530	536	17,600	178.67
2016-12-26	525	550	518	550	20,800	183.33
2016-12-22	540	546	535	545	7,300	181.67
2016-12-21	545	560	540	548	6,300	182.67
2016-12-20	557	565	545	545	7,600	181.67
2016-12-19	560	567	556	558	27,700	186
2016-12-16	545	545	538	545	6,700	181.67
2016-12-15	530	543	530	535	10,300	178.33
2016-12-14	545	549	532	538	3,800	179.33
2016-12-13	557	557	533	535	11,000	178.33
2016-12-12	546	558	535	548	10,500	182.67
2016-12-09	545	550	523	545	12,300	181.67
2016-12-08	540	587	540	563	29,100	187.67
2016-12-07	508	536	508	525	15,100	175
2016-12-06	534	534	510	518	17,200	172.67
2016-12-05	550	550	513	520	24,300	173.33
2016-12-02	560	563	550	552	11,100	184
2016-12-01	576	581	550	553	33,300	184.33
2016-11-30	590	592	580	586	12,900	195.33
2016-11-29	590	596	584	585	11,400	195
2016-11-28	587	599	587	592	5,900	197.33
2016-11-25	600	600	586	598	6,100	199.33
2016-11-24	619	619	590	594	10,200	198
2016-11-22	593	597	588	591	9,500	197
2016-11-21	630	630	597	609	22,200	203
2016-11-18	576	623	576	607	41,800	202.33
2016-11-17	630	630	568	570	40,200	190
2016-11-16	625	628	608	620	8,400	206.67
2016-11-15	651	651	610	617	41,400	205.67
2016-11-14	654	690	654	690	9,500	230
2016-11-11	673	684	640	684	20,500	228
2016-11-10	643	669	643	668	13,100	222.67
2016-11-09	670	670	590	630	32,800	210
2016-11-08	675	675	663	664	5,000	221.33
2016-11-07	666	676	651	670	11,400	223.33
2016-11-04	632	677	632	666	21,800	222
2016-11-02	671	681	652	661	25,200	220.33
2016-11-01	693	703	680	700	34,900	233.33
2016-10-31	679	705	674	701	14,300	233.67
2016-10-28	703	705	688	688	17,600	229.33
2016-10-27	703	710	700	701	14,200	233.67
2016-10-26	718	718	703	703	9,300	234.33
2016-10-25	708	719	702	703	15,600	234.33
2016-10-24	691	765	684	720	71,200	240
2016-10-21	706	746	682	691	47,900	230.33
2016-10-20	735	765	710	721	101,900	240.33
2016-10-19	650	750	650	750	219,000	250
2016-10-17	649	665	640	664	28,500	221.33
2016-10-13	597	625	589	606	28,800	202
2016-10-12	600	615	593	600	34,300	200
2016-10-11	626	643	617	620	29,700	206.67
2016-10-07	660	670	631	643	53,300	214.33
2016-10-06	681	685	621	680	145,400	226.67
2016-10-05	747	747	700	705	63,400	235
2016-10-04	750	750	683	748	214,100	249.33
2016-10-03	748	748	651	748	797,400	249.33
2016-09-30	648	648	648	648	20,200	216
2016-09-29	548	548	548	548	16,800	182.67
2016-09-28	450	469	447	468	36,700	156
2016-09-27	459	459	426	444	21,100	148
2016-09-26	416	465	414	439	73,000	146.33
2016-09-23	398	409	385	407	19,400	135.67
2016-09-21	402	430	374	390	103,200	130
2016-09-20	371	459	365	410	191,500	136.67
2016-09-16	359	385	354	379	27,900	126.33
2016-09-15	345	358	345	352	13,200	117.33
2016-09-14	342	349	338	346	6,600	115.33
2016-09-13	340	347	340	343	11,100	114.33
2016-09-12	336	337	336	336	1,400	112
2016-09-09	339	345	334	336	13,000	112
2016-09-08	337	337	329	332	1,200	110.67
2016-09-07	331	335	327	329	13,100	109.67
2016-09-06	338	338	333	334	4,500	111.33
2016-09-05	338	338	338	338	900	112.67
2016-09-02	345	345	337	337	3,900	112.33
2016-09-01	343	343	335	343	2,400	114.33
2016-08-31	345	345	336	336	2,200	112
2016-08-30	329	345	329	336	6,300	112
2016-08-29	330	336	329	334	8,100	111.33
2016-08-26	331	331	322	329	5,900	109.67
2016-08-25	330	330	330	330	700	110
2016-08-24	333	334	327	329	3,000	109.67
2016-08-23	328	334	325	325	3,400	108.33
2016-08-22	335	335	327	328	5,300	109.33
2016-08-19	330	337	327	335	9,200	111.67
2016-08-18	327	344	327	332	2,300	110.67
2016-08-17	347	349	332	335	7,100	111.67
2016-08-16	332	344	330	335	3,000	111.67
2016-08-15	355	360	325	325	40,800	108.33
2016-08-12	340	352	340	352	32,100	117.33
2016-08-10	342	354	339	339	22,200	113
2016-08-09	335	339	335	339	3,700	113
2016-08-08	333	340	332	336	3,100	112
2016-08-05	330	339	330	339	9,600	113
2016-08-04	336	337	315	336	7,300	112
2016-08-03	323	333	323	333	7,400	111
2016-08-02	317	329	317	327	5,800	109
2016-08-01	320	320	318	319	5,300	106.33
2016-07-29	327	327	315	320	10,100	106.67
2016-07-28	324	327	320	327	4,600	109
2016-07-27	322	322	319	319	1,800	106.33
2016-07-26	320	322	314	322	16,900	107.33
2016-07-25	315	316	313	313	2,800	104.33
2016-07-22	321	321	310	313	6,200	104.33
2016-07-21	319	329	317	317	15,800	105.67
2016-07-20	325	329	322	327	9,500	109
2016-07-19	330	330	322	327	5,200	109
2016-07-15	327	329	324	329	4,300	109.67
2016-07-14	323	331	323	329	4,300	109.67
2016-07-13	331	331	326	328	3,200	109.33
2016-07-12	332	333	326	331	2,300	110.33
2016-07-11	338	339	327	332	16,500	110.67
2016-07-08	320	336	320	322	10,600	107.33
2016-07-07	324	325	322	322	2,800	107.33
2016-07-06	319	331	319	327	9,700	109
2016-07-05	320	327	319	325	11,000	108.33
2016-07-04	351	351	333	336	43,400	112
2016-07-01	317	323	317	319	3,100	106.33
2016-06-30	320	323	316	323	2,800	107.67
2016-06-29	328	328	311	316	2,500	105.33
2016-06-28	318	321	308	321	2,000	107
2016-06-27	297	335	297	331	15,000	110.33
2016-06-24	314	316	300	305	10,600	101.67
2016-06-23	316	327	314	321	2,200	107
2016-06-22	322	326	314	323	6,900	107.67
2016-06-21	313	325	313	322	1,300	107.33
2016-06-20	308	326	308	326	10,300	108.67
2016-06-17	305	315	305	315	2,100	105
2016-06-16	320	320	305	306	11,900	102
2016-06-15	310	313	308	313	9,100	104.33
2016-06-14	313	320	310	313	9,100	104.33
2016-06-13	323	323	315	315	13,300	105
2016-06-10	330	340	321	323	19,800	107.67
2016-06-09	335	338	321	330	61,000	110
2016-06-08	310	377	310	343	451,300	114.33
2016-06-07	301	301	298	298	5,400	99.33
2016-06-06	306	307	300	301	7,700	100.33
2016-06-03	315	315	310	312	9,900	104
2016-06-02	313	314	311	314	5,900	104.67
2016-06-01	323	323	314	316	6,600	105.33
2016-05-31	318	322	311	318	12,500	106
2016-05-30	324	327	316	316	9,400	105.33
2016-05-27	327	328	320	324	3,500	108
2016-05-26	322	328	320	320	8,400	106.67
2016-05-25	319	328	319	328	9,700	109.33
2016-05-24	318	326	318	322	2,300	107.33
2016-05-23	329	329	317	320	11,000	106.67
2016-05-20	320	330	319	328	15,300	109.33
2016-05-19	321	327	316	322	7,200	107.33
2016-05-18	316	325	316	324	6,300	108
2016-05-17	317	327	316	322	6,800	107.33
2016-05-16	330	330	315	321	9,100	107
2016-05-13	327	331	316	325	21,300	108.33
2016-05-12	309	387	309	326	194,300	108.67
2016-05-11	310	312	307	307	2,300	102.33
2016-05-10	308	318	306	312	14,300	104
2016-05-09	304	310	302	303	11,500	101
2016-05-06	300	306	298	306	9,800	102
2016-05-02	299	307	299	301	7,900	100.33
2016-04-28	303	305	299	299	6,300	99.67
2016-04-27	306	306	301	304	1,800	101.33
2016-04-26	303	306	295	302	15,200	100.67
2016-04-25	320	320	296	308	40,200	102.67
2016-04-22	315	315	300	304	15,100	101.33
2016-04-21	325	325	310	316	9,600	105.33
2016-04-20	326	326	315	317	4,500	105.67
2016-04-19	320	329	320	320	10,500	106.67
2016-04-18	318	321	306	309	14,400	103
2016-04-15	310	316	306	316	2,700	105.33
2016-04-14	325	328	306	318	9,700	106
2016-04-13	319	324	311	319	3,300	106.33
2016-04-12	318	318	316	317	6,500	105.67
2016-04-11	315	315	304	304	6,400	101.33
2016-04-08	305	314	300	307	7,800	102.33
2016-04-07	310	314	305	314	2,700	104.67
2016-04-06	293	305	293	302	8,300	100.67
2016-04-05	313	319	293	317	14,000	105.67
2016-04-04	320	324	315	321	3,600	107
2016-04-01	332	339	324	324	14,100	108
2016-03-31	328	336	321	324	22,200	108
2016-03-30	320	395	320	320	115,400	106.67
2016-03-29	325	325	317	320	4,800	106.67
2016-03-28	320	325	320	325	1,900	108.33
2016-03-25	319	326	319	320	6,000	106.67
2016-03-24	316	326	316	325	4,800	108.33
2016-03-23	325	326	319	324	4,000	108
2016-03-22	314	326	311	325	13,500	108.33
2016-03-18	319	325	319	322	2,900	107.33
2016-03-17	319	331	318	320	5,700	106.67
2016-03-16	323	332	323	330	9,800	110
2016-03-15	322	333	322	323	7,300	107.67
2016-03-14	320	322	318	319	4,100	106.33
2016-03-11	315	320	312	320	2,100	106.67
2016-03-10	320	320	313	320	1,500	106.67
2016-03-09	311	321	310	321	14,400	107
2016-03-08	315	315	312	313	3,000	104.33
2016-03-07	320	321	316	318	4,600	106
2016-03-04	332	332	308	320	21,900	106.67
2016-03-03	324	340	317	333	25,700	111
2016-03-02	322	322	311	320	4,600	106.67
2016-03-01	308	331	308	324	20,800	108
2016-02-29	320	324	303	320	8,700	106.67
2016-02-26	322	327	309	315	13,300	105
2016-02-25	322	331	315	322	20,200	107.33
2016-02-24	321	330	321	330	15,800	110
2016-02-23	318	332	317	329	10,800	109.67
2016-02-22	323	335	311	326	26,000	108.67
2016-02-19	328	328	309	324	28,300	108
2016-02-18	328	328	302	312	40,800	104
2016-02-17	290	333	287	327	78,400	109
2016-02-16	271	286	270	280	6,800	93.33
2016-02-15	284	284	268	272	16,400	90.67
2016-02-12	276	284	263	269	22,800	89.67
2016-02-10	292	293	281	281	14,100	93.67
2016-02-09	295	310	288	299	34,500	99.67
2016-02-08	310	323	285	301	48,500	100.33
2016-02-05	277	291	277	291	6,000	97
2016-02-04	280	287	279	282	5,900	94
2016-02-03	292	292	280	286	7,400	95.33
2016-02-02	294	295	280	292	10,200	97.33
2016-02-01	300	309	292	292	8,200	97.33
2016-01-29	300	300	285	292	4,100	97.33
2016-01-28	285	293	285	288	1,900	96
2016-01-27	281	294	281	294	3,700	98
2016-01-26	296	297	280	282	9,300	94
2016-01-25	303	309	285	288	15,100	96
2016-01-22	301	309	300	302	14,800	100.67
2016-01-21	278	299	278	296	16,900	98.67
2016-01-20	279	290	275	279	6,500	93
2016-01-19	295	295	275	276	12,800	92
2016-01-18	271	327	264	285	113,800	95
2016-01-15	264	280	264	272	7,800	90.67
2016-01-14	270	278	258	263	12,700	87.67
2016-01-13	305	305	281	282	24,300	94
2016-01-12	290	330	286	295	75,200	98.33
2016-01-08	274	289	274	288	6,100	96
2016-01-07	280	283	278	278	5,600	92.67
2016-01-06	279	282	275	282	1,500	94
2016-01-05	277	277	273	277	3,900	92.33
2016-01-04	279	280	271	280	8,900	93.33

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