3856 Abalance(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	794	797	775	795	11,700	265
2017-12-28	778	790	775	779	7,900	259.67
2017-12-27	772	797	768	788	22,800	262.67
2017-12-26	745	773	735	773	52,300	257.67
2017-12-25	754	756	746	746	18,600	248.67
2017-12-22	777	777	765	775	9,400	258.33
2017-12-21	766	775	762	772	11,500	257.33
2017-12-20	756	765	742	765	19,300	255
2017-12-19	764	765	749	752	11,400	250.67
2017-12-18	770	770	748	758	24,400	252.67
2017-12-15	773	776	771	771	5,300	257
2017-12-14	778	785	773	773	8,800	257.67
2017-12-13	775	785	774	780	5,100	260
2017-12-12	788	788	773	775	8,700	258.33
2017-12-11	775	806	775	788	11,500	262.67
2017-12-08	784	784	772	773	8,200	257.67
2017-12-07	779	784	770	783	9,600	261
2017-12-06	803	809	772	783	27,400	261
2017-12-05	813	824	805	808	10,300	269.33
2017-12-04	850	850	805	821	31,700	273.67
2017-12-01	838	838	802	821	12,800	273.67
2017-11-30	797	835	797	835	13,400	278.33
2017-11-29	824	824	800	819	9,900	273
2017-11-28	819	819	808	819	2,900	273
2017-11-27	795	813	795	811	6,400	270.33
2017-11-24	800	801	790	801	5,200	267
2017-11-22	801	805	767	800	25,100	266.67
2017-11-21	803	810	795	801	5,800	267
2017-11-20	801	807	796	802	10,400	267.33
2017-11-17	812	812	781	800	20,800	266.67
2017-11-16	790	812	788	801	33,200	267
2017-11-15	836	858	790	807	93,600	269
2017-11-13	1,007	1,007	981	993	11,000	331
2017-11-10	979	1,000	971	1,000	10,100	333.33
2017-11-09	1,001	1,002	967	991	11,600	330.33
2017-11-08	1,003	1,010	1,000	1,005	12,200	335
2017-11-07	1,005	1,005	988	1,000	11,600	333.33
2017-11-06	1,012	1,013	999	1,001	5,800	333.67
2017-11-02	1,002	1,023	1,000	1,015	13,000	338.33
2017-11-01	1,003	1,011	998	1,002	9,200	334
2017-10-31	1,007	1,020	1,000	1,011	6,200	337
2017-10-30	1,023	1,025	1,008	1,008	13,800	336
2017-10-27	1,023	1,023	1,011	1,018	5,300	339.33
2017-10-26	1,012	1,025	1,008	1,015	6,800	338.33
2017-10-25	998	1,012	998	1,004	10,500	334.67
2017-10-24	981	997	981	997	4,800	332.33
2017-10-23	1,000	1,000	983	987	5,200	329
2017-10-20	999	999	987	988	4,500	329.33
2017-10-19	991	999	985	994	7,100	331.33
2017-10-18	989	1,000	983	990	7,000	330
2017-10-17	1,031	1,035	978	991	26,400	330.33
2017-10-16	982	1,039	963	1,030	26,900	343.33
2017-10-13	982	1,000	963	982	14,700	327.33
2017-10-12	1,000	1,002	978	992	13,300	330.67
2017-10-11	1,040	1,048	995	1,000	30,800	333.33
2017-10-10	953	1,060	944	1,018	56,000	339.33
2017-10-06	939	959	939	953	10,700	317.67
2017-10-05	936	953	936	950	11,100	316.67
2017-10-04	984	984	934	940	31,200	313.33
2017-10-03	977	988	951	969	30,700	323
2017-10-02	1,006	1,017	972	989	19,500	329.67
2017-09-29	1,001	1,025	997	1,001	14,500	333.67
2017-09-28	1,034	1,045	998	1,013	19,800	337.67
2017-09-27	1,011	1,027	991	1,021	11,600	340.33
2017-09-26	990	1,012	975	996	17,800	332
2017-09-25	989	999	973	989	25,400	329.67
2017-09-22	978	1,032	950	962	25,200	320.67
2017-09-21	999	999	968	973	19,800	324.33
2017-09-20	976	990	952	975	23,300	325
2017-09-19	905	1,043	905	991	52,500	330.33
2017-09-15	900	900	873	893	29,700	297.67
2017-09-14	915	924	903	905	17,000	301.67
2017-09-13	905	919	904	909	39,100	303
2017-09-12	930	944	924	935	12,200	311.67
2017-09-11	902	944	902	935	24,000	311.67
2017-09-08	947	947	914	928	21,900	309.33
2017-09-07	937	962	911	954	24,900	318
2017-09-06	905	950	886	907	49,400	302.33
2017-09-05	1,051	1,067	950	950	38,700	316.67
2017-09-04	1,098	1,127	1,033	1,060	27,500	353.33
2017-09-01	1,158	1,231	1,075	1,098	115,900	366
2017-08-31	1,116	1,118	1,054	1,068	36,800	356
2017-08-30	1,129	1,129	1,100	1,116	7,900	372
2017-08-29	1,124	1,124	1,076	1,107	10,000	369
2017-08-28	1,111	1,134	1,104	1,105	14,100	368.33
2017-08-25	1,089	1,135	1,089	1,135	13,300	378.33
2017-08-24	1,089	1,094	1,083	1,091	11,900	363.67
2017-08-23	1,061	1,094	1,061	1,091	16,900	363.67
2017-08-22	1,077	1,082	1,032	1,082	14,500	360.67
2017-08-21	1,106	1,106	1,041	1,077	29,300	359
2017-08-18	1,122	1,123	1,100	1,106	19,700	368.67
2017-08-17	1,117	1,130	1,117	1,122	7,700	374
2017-08-16	1,187	1,187	1,099	1,122	75,700	374
2017-08-15	1,157	1,210	1,157	1,187	22,800	395.67
2017-08-14	1,231	1,266	1,231	1,257	15,200	419
2017-08-10	1,267	1,273	1,218	1,229	15,700	409.67
2017-08-09	1,218	1,280	1,218	1,267	23,700	422.33
2017-08-08	1,242	1,242	1,211	1,231	4,700	410.33
2017-08-07	1,243	1,243	1,227	1,242	6,300	414
2017-08-04	1,231	1,233	1,203	1,218	7,600	406
2017-08-03	1,203	1,239	1,195	1,239	11,500	413
2017-08-02	1,222	1,222	1,155	1,190	8,100	396.67
2017-08-01	1,241	1,241	1,112	1,192	23,200	397.33
2017-07-31	1,227	1,250	1,215	1,230	12,600	410
2017-07-28	1,249	1,250	1,225	1,225	17,700	408.33
2017-07-27	1,270	1,270	1,255	1,257	5,800	419
2017-07-26	1,282	1,290	1,268	1,268	10,300	422.67
2017-07-25	1,293	1,293	1,263	1,280	7,100	426.67
2017-07-24	1,260	1,284	1,260	1,270	6,000	423.33
2017-07-21	1,273	1,280	1,255	1,267	6,100	422.33
2017-07-20	1,285	1,285	1,252	1,256	14,100	418.67
2017-07-19	1,248	1,272	1,247	1,267	5,200	422.33
2017-07-18	1,256	1,266	1,248	1,248	10,800	416
2017-07-14	1,267	1,277	1,245	1,274	11,700	424.67
2017-07-13	1,292	1,299	1,261	1,267	9,600	422.33
2017-07-12	1,292	1,292	1,259	1,282	10,200	427.33
2017-07-11	1,260	1,285	1,240	1,280	12,700	426.67
2017-07-10	1,296	1,296	1,240	1,259	11,900	419.67
2017-07-07	1,300	1,319	1,260	1,284	18,800	428
2017-07-06	1,378	1,378	1,302	1,310	16,400	436.67
2017-07-05	1,380	1,413	1,320	1,367	21,800	455.67
2017-07-04	1,396	1,437	1,360	1,380	52,600	460
2017-07-03	1,330	1,370	1,320	1,370	15,800	456.67
2017-06-30	1,341	1,341	1,250	1,321	28,900	440.33
2017-06-29	1,303	1,355	1,302	1,311	10,600	437
2017-06-28	1,390	1,390	1,209	1,311	71,800	437
2017-06-27	1,400	1,420	1,350	1,366	14,000	455.33
2017-06-26	1,400	1,425	1,382	1,400	36,100	466.67
2017-06-23	1,323	1,420	1,311	1,396	85,400	465.33
2017-06-22	1,300	1,310	1,268	1,302	17,300	434
2017-06-21	1,290	1,294	1,275	1,285	3,400	428.33
2017-06-20	1,287	1,289	1,252	1,278	15,400	426
2017-06-19	1,231	1,269	1,231	1,269	8,500	423
2017-06-16	1,250	1,252	1,229	1,238	6,800	412.67
2017-06-15	1,215	1,244	1,210	1,238	8,600	412.67
2017-06-14	1,248	1,248	1,222	1,223	20,100	407.67
2017-06-13	1,283	1,283	1,230	1,239	19,800	413
2017-06-12	1,316	1,336	1,256	1,284	24,200	428
2017-06-09	1,318	1,332	1,317	1,320	24,000	440
2017-06-08	1,335	1,350	1,317	1,330	32,600	443.33
2017-06-07	1,316	1,348	1,310	1,326	9,100	442
2017-06-06	1,341	1,356	1,320	1,322	14,900	440.67
2017-06-05	1,340	1,380	1,332	1,349	21,600	449.67
2017-06-02	1,335	1,346	1,312	1,339	11,200	446.33
2017-06-01	1,320	1,350	1,308	1,341	10,300	447
2017-05-31	1,306	1,345	1,304	1,345	13,200	448.33
2017-05-30	1,344	1,344	1,301	1,318	11,200	439.33
2017-05-29	1,329	1,358	1,300	1,314	17,300	438
2017-05-26	1,313	1,323	1,285	1,300	14,800	433.33
2017-05-25	1,325	1,385	1,317	1,319	15,800	439.67
2017-05-24	1,346	1,346	1,301	1,336	24,200	445.33
2017-05-23	1,397	1,397	1,338	1,341	16,800	447
2017-05-22	1,380	1,435	1,350	1,351	22,000	450.33
2017-05-19	1,351	1,397	1,350	1,371	14,300	457
2017-05-18	1,388	1,389	1,308	1,345	27,300	448.33
2017-05-17	1,425	1,489	1,387	1,414	48,900	471.33
2017-05-16	1,379	1,430	1,360	1,425	29,900	475
2017-05-15	1,385	1,435	1,351	1,405	23,300	468.33
2017-05-12	1,408	1,424	1,391	1,400	18,500	466.67
2017-05-11	1,378	1,442	1,378	1,408	23,200	469.33
2017-05-10	1,397	1,419	1,370	1,405	47,300	468.33
2017-05-09	1,355	1,398	1,355	1,384	30,200	461.33
2017-05-08	1,358	1,358	1,330	1,356	32,200	452
2017-05-02	1,294	1,328	1,261	1,328	22,400	442.67
2017-05-01	1,213	1,350	1,185	1,324	36,100	441.33
2017-04-28	1,198	1,221	1,150	1,183	23,600	394.33
2017-04-27	1,182	1,238	1,182	1,208	17,200	402.67
2017-04-26	1,180	1,216	1,180	1,192	12,800	397.33
2017-04-25	1,158	1,224	1,156	1,182	18,000	394
2017-04-24	1,225	1,227	1,155	1,161	27,200	387
2017-04-21	1,230	1,260	1,215	1,233	25,900	411
2017-04-20	1,265	1,265	1,214	1,240	27,200	413.33
2017-04-19	1,222	1,321	1,220	1,252	45,900	417.33
2017-04-18	1,214	1,244	1,206	1,237	19,000	412.33
2017-04-17	1,283	1,284	1,194	1,214	25,400	404.67
2017-04-14	1,181	1,270	1,181	1,210	60,400	403.33
2017-04-13	1,069	1,252	1,059	1,211	67,200	403.67
2017-04-12	1,093	1,135	1,056	1,057	46,700	352.33
2017-04-11	1,162	1,176	1,110	1,116	39,700	372
2017-04-10	1,181	1,214	1,172	1,178	22,400	392.67
2017-04-07	1,171	1,288	1,171	1,210	50,600	403.33
2017-04-06	1,258	1,268	1,180	1,196	47,500	398.67
2017-04-05	1,228	1,300	1,227	1,265	52,900	421.67
2017-04-04	1,301	1,349	1,200	1,227	103,300	409
2017-04-03	1,458	1,469	1,282	1,302	93,900	434
2017-03-31	1,630	1,630	1,410	1,499	179,200	499.67
2017-03-30	1,530	1,610	1,530	1,605	113,000	535
2017-03-29	1,440	1,512	1,402	1,512	115,900	504
2017-03-28	1,399	1,440	1,389	1,430	35,000	476.67
2017-03-27	1,440	1,440	1,383	1,383	53,400	461
2017-03-24	1,383	1,450	1,366	1,429	69,500	476.33
2017-03-23	1,360	1,402	1,350	1,360	36,100	453.33
2017-03-22	1,360	1,454	1,350	1,360	80,500	453.33
2017-03-21	1,450	1,459	1,389	1,420	87,900	473.33
2017-03-17	1,379	1,490	1,379	1,435	147,400	478.33
2017-03-16	1,387	1,387	1,303	1,375	53,600	458.33
2017-03-15	1,428	1,440	1,342	1,357	111,800	452.33
2017-03-14	1,291	1,398	1,254	1,398	127,900	466
2017-03-13	1,299	1,338	1,250	1,273	58,400	424.33
2017-03-10	1,251	1,328	1,250	1,263	56,900	421
2017-03-09	1,323	1,375	1,252	1,271	117,500	423.67
2017-03-08	1,261	1,377	1,261	1,323	201,100	441
2017-03-07	1,290	1,290	1,181	1,212	133,100	404
2017-03-06	1,200	1,329	1,191	1,280	302,300	426.67
2017-03-03	1,081	1,171	1,057	1,166	245,900	388.67
2017-03-02	1,068	1,068	1,025	1,065	42,100	355
2017-03-01	1,015	1,039	980	1,038	64,400	346
2017-02-28	1,020	1,058	1,000	1,021	98,200	340.33
2017-02-27	1,026	1,080	1,022	1,022	120,100	340.67
2017-02-24	1,030	1,037	1,000	1,021	53,400	340.33
2017-02-23	995	1,040	986	1,016	77,300	338.67
2017-02-22	953	997	953	981	55,200	327
2017-02-21	947	999	930	952	99,500	317.33
2017-02-20	961	1,081	955	977	692,900	325.67
2017-02-17	990	998	930	931	104,700	310.33
2017-02-16	934	970	914	963	57,300	321
2017-02-15	970	981	902	919	93,900	306.33
2017-02-14	1,010	1,010	970	985	78,300	328.33
2017-02-13	1,020	1,099	975	995	143,700	331.67
2017-02-10	966	981	949	970	81,800	323.33
2017-02-09	1,051	1,075	964	981	350,200	327
2017-02-08	901	1,024	891	1,024	375,300	341.33
2017-02-07	884	890	839	874	80,700	291.33
2017-02-06	884	898	868	869	62,500	289.67
2017-02-03	976	994	870	885	170,800	295
2017-02-02	945	1,008	890	940	232,700	313.33
2017-02-01	1,022	1,075	902	908	360,500	302.67
2017-01-31	972	1,017	950	1,006	565,800	335.33
2017-01-30	730	867	724	867	470,400	289
2017-01-27	627	724	627	717	231,600	239
2017-01-26	602	643	601	624	29,000	208
2017-01-25	589	604	589	600	9,600	200
2017-01-24	595	596	578	584	16,300	194.67
2017-01-23	605	605	593	595	7,200	198.33
2017-01-20	594	595	592	595	4,200	198.33
2017-01-19	601	609	590	598	13,500	199.33
2017-01-18	591	617	581	588	15,900	196
2017-01-17	599	618	590	610	13,900	203.33
2017-01-16	610	614	593	609	18,800	203
2017-01-13	576	614	562	608	19,800	202.67
2017-01-12	601	612	570	592	52,700	197.33
2017-01-11	548	570	546	565	17,900	188.33
2017-01-10	540	553	540	546	8,200	182
2017-01-06	541	550	535	535	8,700	178.33
2017-01-05	531	545	531	545	11,200	181.67
2017-01-04	538	546	530	530	10,600	176.67

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