3856 Abalance(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 601 | 601 | 581 | 581 | 2,000 | 193.67 |
2019-12-27 | 552 | 580 | 552 | 572 | 3,900 | 190.67 |
2019-12-26 | 567 | 567 | 559 | 559 | 5,400 | 186.33 |
2019-12-25 | 560 | 567 | 559 | 567 | 4,200 | 189 |
2019-12-24 | 565 | 565 | 555 | 559 | 5,300 | 186.33 |
2019-12-23 | 562 | 567 | 562 | 562 | 3,400 | 187.33 |
2019-12-20 | 574 | 581 | 572 | 572 | 5,000 | 190.67 |
2019-12-19 | 571 | 578 | 571 | 574 | 1,700 | 191.33 |
2019-12-18 | 592 | 592 | 578 | 584 | 3,700 | 194.67 |
2019-12-17 | 591 | 591 | 582 | 591 | 4,000 | 197 |
2019-12-16 | 568 | 584 | 568 | 581 | 8,700 | 193.67 |
2019-12-13 | 555 | 561 | 553 | 558 | 2,000 | 186 |
2019-12-12 | 558 | 569 | 545 | 545 | 5,700 | 181.67 |
2019-12-11 | 558 | 558 | 553 | 556 | 1,500 | 185.33 |
2019-12-10 | 551 | 558 | 548 | 558 | 4,700 | 186 |
2019-12-09 | 565 | 574 | 565 | 565 | 2,300 | 188.33 |
2019-12-06 | 560 | 568 | 560 | 565 | 2,100 | 188.33 |
2019-12-05 | 570 | 570 | 560 | 564 | 5,200 | 188 |
2019-12-04 | 553 | 570 | 553 | 569 | 6,700 | 189.67 |
2019-12-03 | 534 | 552 | 534 | 552 | 3,800 | 184 |
2019-12-02 | 545 | 545 | 535 | 538 | 3,700 | 179.33 |
2019-11-29 | 559 | 559 | 546 | 548 | 1,900 | 182.67 |
2019-11-28 | 536 | 556 | 533 | 556 | 8,300 | 185.33 |
2019-11-27 | 544 | 545 | 541 | 541 | 3,900 | 180.33 |
2019-11-26 | 550 | 550 | 543 | 543 | 6,000 | 181 |
2019-11-25 | 545 | 553 | 545 | 553 | 9,300 | 184.33 |
2019-11-22 | 553 | 553 | 546 | 548 | 1,800 | 182.67 |
2019-11-21 | 552 | 559 | 552 | 559 | 1,500 | 186.33 |
2019-11-20 | 558 | 559 | 546 | 552 | 4,600 | 184 |
2019-11-19 | 562 | 566 | 548 | 553 | 16,000 | 184.33 |
2019-11-18 | 567 | 570 | 561 | 562 | 7,700 | 187.33 |
2019-11-15 | 575 | 580 | 555 | 579 | 12,500 | 193 |
2019-11-14 | 584 | 600 | 581 | 591 | 4,100 | 197 |
2019-11-13 | 609 | 609 | 584 | 584 | 7,500 | 194.67 |
2019-11-12 | 578 | 591 | 578 | 591 | 8,300 | 197 |
2019-11-11 | 585 | 585 | 576 | 583 | 1,300 | 194.33 |
2019-11-08 | 586 | 586 | 581 | 585 | 1,900 | 195 |
2019-11-07 | 590 | 590 | 576 | 576 | 6,800 | 192 |
2019-11-06 | 586 | 588 | 575 | 587 | 3,700 | 195.67 |
2019-11-05 | 587 | 587 | 569 | 586 | 7,100 | 195.33 |
2019-11-01 | 579 | 582 | 579 | 582 | 600 | 194 |
2019-10-31 | 583 | 585 | 581 | 581 | 3,600 | 193.67 |
2019-10-30 | 572 | 579 | 572 | 579 | 300 | 193 |
2019-10-29 | 593 | 593 | 586 | 586 | 2,600 | 195.33 |
2019-10-28 | 570 | 583 | 570 | 575 | 1,100 | 191.67 |
2019-10-25 | 573 | 585 | 565 | 568 | 1,200 | 189.33 |
2019-10-24 | 590 | 599 | 564 | 574 | 3,100 | 191.33 |
2019-10-23 | 579 | 594 | 579 | 589 | 4,500 | 196.33 |
2019-10-21 | 580 | 590 | 579 | 579 | 1,800 | 193 |
2019-10-18 | 590 | 590 | 574 | 574 | 2,600 | 191.33 |
2019-10-17 | 589 | 603 | 589 | 594 | 900 | 198 |
2019-10-16 | 586 | 594 | 586 | 589 | 1,600 | 196.33 |
2019-10-15 | 586 | 609 | 583 | 589 | 14,500 | 196.33 |
2019-10-11 | 609 | 610 | 585 | 592 | 8,200 | 197.33 |
2019-10-10 | 608 | 618 | 566 | 606 | 11,000 | 202 |
2019-10-09 | 603 | 613 | 603 | 607 | 1,400 | 202.33 |
2019-10-08 | 608 | 621 | 603 | 621 | 4,800 | 207 |
2019-10-07 | 597 | 621 | 592 | 612 | 6,500 | 204 |
2019-10-04 | 619 | 627 | 605 | 614 | 14,000 | 204.67 |
2019-10-03 | 601 | 601 | 580 | 599 | 9,500 | 199.67 |
2019-10-02 | 605 | 605 | 573 | 596 | 15,000 | 198.67 |
2019-10-01 | 634 | 640 | 606 | 606 | 16,300 | 202 |
2019-09-30 | 587 | 635 | 585 | 624 | 31,800 | 208 |
2019-09-27 | 573 | 588 | 572 | 588 | 6,900 | 196 |
2019-09-26 | 578 | 610 | 578 | 583 | 8,800 | 194.33 |
2019-09-25 | 599 | 606 | 572 | 581 | 22,800 | 193.67 |
2019-09-24 | 561 | 651 | 558 | 594 | 147,900 | 198 |
2019-09-20 | 580 | 580 | 550 | 551 | 13,600 | 183.67 |
2019-09-19 | 564 | 585 | 532 | 585 | 35,300 | 195 |
2019-09-18 | 510 | 605 | 510 | 564 | 60,000 | 188 |
2019-09-17 | 494 | 514 | 487 | 505 | 27,500 | 168.33 |
2019-09-13 | 484 | 484 | 471 | 478 | 40,600 | 159.33 |
2019-09-12 | 504 | 504 | 479 | 485 | 46,400 | 161.67 |
2019-09-11 | 496 | 517 | 492 | 500 | 46,700 | 166.67 |
2019-09-10 | 498 | 500 | 498 | 498 | 2,500 | 166 |
2019-09-09 | 495 | 497 | 490 | 490 | 2,600 | 163.33 |
2019-09-06 | 492 | 499 | 480 | 492 | 13,600 | 164 |
2019-09-05 | 456 | 468 | 454 | 468 | 4,900 | 156 |
2019-09-04 | 452 | 456 | 443 | 456 | 26,700 | 152 |
2019-09-03 | 454 | 454 | 450 | 453 | 4,700 | 151 |
2019-09-02 | 456 | 456 | 456 | 456 | 18,900 | 152 |
2019-08-30 | 464 | 466 | 454 | 460 | 18,100 | 153.33 |
2019-08-29 | 468 | 468 | 460 | 464 | 19,300 | 154.67 |
2019-08-28 | 453 | 460 | 453 | 460 | 20,200 | 153.33 |
2019-08-27 | 452 | 488 | 452 | 470 | 27,400 | 156.67 |
2019-08-26 | 450 | 464 | 448 | 450 | 39,000 | 150 |
2019-08-23 | 461 | 461 | 456 | 456 | 35,100 | 152 |
2019-08-22 | 462 | 462 | 458 | 461 | 37,000 | 153.67 |
2019-08-21 | 464 | 466 | 459 | 463 | 15,300 | 154.33 |
2019-08-20 | 477 | 477 | 462 | 463 | 14,000 | 154.33 |
2019-08-19 | 494 | 494 | 474 | 477 | 4,900 | 159 |
2019-08-16 | 488 | 494 | 473 | 494 | 32,500 | 164.67 |
2019-08-15 | 478 | 489 | 470 | 489 | 21,800 | 163 |
2019-08-14 | 522 | 540 | 518 | 529 | 8,800 | 176.33 |
2019-08-13 | 498 | 509 | 495 | 509 | 34,500 | 169.67 |
2019-08-09 | 489 | 502 | 489 | 498 | 36,100 | 166 |
2019-08-08 | 471 | 489 | 471 | 489 | 31,700 | 163 |
2019-08-07 | 485 | 486 | 481 | 484 | 31,300 | 161.33 |
2019-08-06 | 461 | 490 | 461 | 489 | 20,100 | 163 |
2019-08-05 | 491 | 495 | 475 | 484 | 43,700 | 161.33 |
2019-08-02 | 534 | 540 | 522 | 531 | 7,100 | 177 |
2019-08-01 | 540 | 545 | 531 | 545 | 1,100 | 181.67 |
2019-07-31 | 544 | 546 | 530 | 546 | 2,200 | 182 |
2019-07-30 | 525 | 547 | 522 | 547 | 5,100 | 182.33 |
2019-07-29 | 528 | 531 | 525 | 525 | 2,600 | 175 |
2019-07-26 | 531 | 541 | 525 | 534 | 4,700 | 178 |
2019-07-25 | 536 | 545 | 533 | 533 | 1,600 | 177.67 |
2019-07-24 | 540 | 543 | 520 | 531 | 10,600 | 177 |
2019-07-23 | 538 | 552 | 538 | 545 | 5,400 | 181.67 |
2019-07-22 | 550 | 569 | 540 | 545 | 5,800 | 181.67 |
2019-07-19 | 562 | 563 | 560 | 560 | 1,000 | 186.67 |
2019-07-18 | 568 | 568 | 553 | 553 | 2,700 | 184.33 |
2019-07-17 | 567 | 573 | 565 | 573 | 4,000 | 191 |
2019-07-16 | 561 | 571 | 551 | 563 | 2,000 | 187.67 |
2019-07-12 | 560 | 562 | 557 | 562 | 400 | 187.33 |
2019-07-11 | 565 | 565 | 565 | 565 | 100 | 188.33 |
2019-07-10 | 565 | 569 | 550 | 569 | 4,100 | 189.67 |
2019-07-09 | 570 | 578 | 569 | 578 | 1,100 | 192.67 |
2019-07-08 | 584 | 584 | 564 | 566 | 1,600 | 188.67 |
2019-07-05 | 587 | 587 | 572 | 575 | 3,000 | 191.67 |
2019-07-04 | 583 | 594 | 570 | 577 | 7,000 | 192.33 |
2019-07-03 | 599 | 602 | 576 | 586 | 9,800 | 195.33 |
2019-07-02 | 589 | 610 | 582 | 609 | 11,400 | 203 |
2019-07-01 | 557 | 562 | 551 | 562 | 7,100 | 187.33 |
2019-06-28 | 534 | 540 | 534 | 537 | 1,400 | 179 |
2019-06-27 | 535 | 536 | 535 | 536 | 500 | 178.67 |
2019-06-26 | 529 | 535 | 521 | 535 | 3,100 | 178.33 |
2019-06-25 | 541 | 546 | 540 | 540 | 2,900 | 180 |
2019-06-24 | 545 | 547 | 538 | 541 | 2,800 | 180.33 |
2019-06-21 | 542 | 551 | 542 | 545 | 800 | 181.67 |
2019-06-20 | 547 | 548 | 534 | 535 | 5,300 | 178.33 |
2019-06-19 | 545 | 545 | 545 | 545 | 100 | 181.67 |
2019-06-18 | 542 | 550 | 542 | 544 | 900 | 181.33 |
2019-06-17 | 542 | 548 | 542 | 542 | 1,200 | 180.67 |
2019-06-14 | 535 | 544 | 535 | 544 | 1,100 | 181.33 |
2019-06-13 | 558 | 564 | 536 | 539 | 3,700 | 179.67 |
2019-06-12 | 544 | 561 | 544 | 561 | 3,400 | 187 |
2019-06-11 | 543 | 544 | 535 | 544 | 2,900 | 181.33 |
2019-06-10 | 531 | 537 | 531 | 533 | 800 | 177.67 |
2019-06-07 | 521 | 542 | 521 | 542 | 3,000 | 180.67 |
2019-06-06 | 527 | 530 | 521 | 529 | 2,400 | 176.33 |
2019-06-05 | 527 | 534 | 527 | 527 | 9,000 | 175.67 |
2019-06-04 | 520 | 535 | 520 | 527 | 2,300 | 175.67 |
2019-06-03 | 531 | 538 | 519 | 519 | 5,500 | 173 |
2019-05-31 | 554 | 554 | 526 | 526 | 9,200 | 175.33 |
2019-05-30 | 568 | 568 | 545 | 551 | 4,100 | 183.67 |
2019-05-29 | 565 | 566 | 550 | 562 | 2,000 | 187.33 |
2019-05-28 | 543 | 550 | 535 | 547 | 12,100 | 182.33 |
2019-05-27 | 553 | 556 | 546 | 550 | 4,100 | 183.33 |
2019-05-24 | 546 | 553 | 544 | 553 | 4,500 | 184.33 |
2019-05-23 | 528 | 549 | 522 | 549 | 6,000 | 183 |
2019-05-22 | 536 | 555 | 534 | 545 | 6,200 | 181.67 |
2019-05-21 | 529 | 555 | 526 | 547 | 47,300 | 182.33 |
2019-05-20 | 528 | 528 | 503 | 522 | 45,700 | 174 |
2019-05-17 | 569 | 580 | 522 | 525 | 44,100 | 175 |
2019-05-16 | 583 | 586 | 563 | 569 | 48,100 | 189.67 |
2019-05-15 | 572 | 594 | 571 | 573 | 26,400 | 191 |
2019-05-14 | 561 | 574 | 544 | 565 | 50,400 | 188.33 |
2019-05-13 | 577 | 586 | 566 | 566 | 18,900 | 188.67 |
2019-05-10 | 569 | 586 | 569 | 577 | 40,900 | 192.33 |
2019-05-09 | 577 | 577 | 554 | 561 | 41,200 | 187 |
2019-05-08 | 587 | 587 | 560 | 577 | 2,900 | 192.33 |
2019-05-07 | 599 | 599 | 567 | 567 | 22,500 | 189 |
2019-04-26 | 580 | 583 | 560 | 579 | 24,500 | 193 |
2019-04-25 | 580 | 583 | 578 | 580 | 15,900 | 193.33 |
2019-04-24 | 574 | 580 | 570 | 580 | 12,200 | 193.33 |
2019-04-23 | 583 | 587 | 574 | 574 | 7,700 | 191.33 |
2019-04-22 | 581 | 581 | 562 | 565 | 30,500 | 188.33 |
2019-04-19 | 576 | 591 | 575 | 581 | 20,100 | 193.67 |
2019-04-18 | 586 | 600 | 560 | 575 | 42,300 | 191.67 |
2019-04-17 | 585 | 587 | 575 | 586 | 40,400 | 195.33 |
2019-04-16 | 590 | 595 | 578 | 585 | 34,500 | 195 |
2019-04-15 | 590 | 590 | 590 | 590 | 14,200 | 196.67 |
2019-04-12 | 596 | 600 | 570 | 590 | 6,300 | 196.67 |
2019-04-11 | 577 | 599 | 570 | 591 | 3,100 | 197 |
2019-04-10 | 563 | 584 | 563 | 583 | 39,400 | 194.33 |
2019-04-09 | 595 | 595 | 566 | 589 | 7,100 | 196.33 |
2019-04-08 | 610 | 610 | 595 | 596 | 3,900 | 198.67 |
2019-04-05 | 593 | 610 | 593 | 610 | 17,800 | 203.33 |
2019-04-04 | 609 | 609 | 588 | 591 | 900 | 197 |
2019-04-03 | 593 | 609 | 592 | 594 | 5,200 | 198 |
2019-04-02 | 610 | 617 | 591 | 597 | 26,700 | 199 |
2019-04-01 | 627 | 627 | 604 | 604 | 2,000 | 201.33 |
2019-03-29 | 625 | 625 | 604 | 605 | 5,900 | 201.67 |
2019-03-28 | 599 | 611 | 599 | 608 | 11,400 | 202.67 |
2019-03-27 | 602 | 605 | 599 | 599 | 1,000 | 199.67 |
2019-03-26 | 599 | 604 | 599 | 600 | 1,900 | 200 |
2019-03-25 | 600 | 600 | 590 | 599 | 12,900 | 199.67 |
2019-03-22 | 613 | 613 | 598 | 610 | 5,800 | 203.33 |
2019-03-20 | 606 | 607 | 594 | 596 | 5,500 | 198.67 |
2019-03-19 | 614 | 614 | 603 | 603 | 12,600 | 201 |
2019-03-18 | 583 | 612 | 580 | 612 | 8,400 | 204 |
2019-03-15 | 599 | 599 | 571 | 582 | 3,700 | 194 |
2019-03-14 | 546 | 603 | 543 | 589 | 10,600 | 196.33 |
2019-03-13 | 557 | 557 | 546 | 551 | 2,600 | 183.67 |
2019-03-12 | 553 | 562 | 550 | 557 | 9,300 | 185.67 |
2019-03-11 | 581 | 581 | 540 | 550 | 7,000 | 183.33 |
2019-03-08 | 584 | 584 | 569 | 575 | 3,500 | 191.67 |
2019-03-07 | 560 | 599 | 560 | 583 | 9,500 | 194.33 |
2019-03-06 | 554 | 562 | 545 | 547 | 6,100 | 182.33 |
2019-03-05 | 567 | 572 | 544 | 561 | 10,600 | 187 |
2019-03-04 | 607 | 607 | 571 | 577 | 10,100 | 192.33 |
2019-03-01 | 608 | 608 | 589 | 598 | 5,800 | 199.33 |
2019-02-28 | 606 | 613 | 598 | 598 | 8,800 | 199.33 |
2019-02-27 | 602 | 606 | 600 | 606 | 8,100 | 202 |
2019-02-26 | 608 | 619 | 602 | 606 | 9,200 | 202 |
2019-02-25 | 607 | 620 | 607 | 608 | 4,300 | 202.67 |
2019-02-22 | 611 | 611 | 601 | 607 | 7,500 | 202.33 |
2019-02-21 | 609 | 610 | 600 | 602 | 11,100 | 200.67 |
2019-02-20 | 624 | 624 | 603 | 608 | 5,800 | 202.67 |
2019-02-19 | 620 | 624 | 600 | 608 | 12,500 | 202.67 |
2019-02-18 | 613 | 630 | 613 | 622 | 8,100 | 207.33 |
2019-02-15 | 590 | 640 | 590 | 603 | 41,900 | 201 |
2019-02-14 | 680 | 715 | 657 | 690 | 33,600 | 230 |
2019-02-13 | 625 | 652 | 625 | 648 | 16,500 | 216 |
2019-02-12 | 601 | 625 | 601 | 615 | 17,600 | 205 |
2019-02-08 | 593 | 615 | 585 | 611 | 16,100 | 203.67 |
2019-02-07 | 611 | 625 | 591 | 613 | 21,000 | 204.33 |
2019-02-06 | 598 | 640 | 598 | 606 | 31,700 | 202 |
2019-02-05 | 609 | 614 | 587 | 592 | 10,900 | 197.33 |
2019-02-04 | 587 | 607 | 587 | 601 | 9,400 | 200.33 |
2019-02-01 | 610 | 610 | 583 | 586 | 12,900 | 195.33 |
2019-01-31 | 607 | 616 | 584 | 606 | 37,500 | 202 |
2019-01-30 | 658 | 660 | 600 | 605 | 51,000 | 201.67 |
2019-01-29 | 779 | 790 | 651 | 667 | 158,000 | 222.33 |
2019-01-28 | 647 | 727 | 641 | 725 | 254,700 | 241.67 |
2019-01-25 | 585 | 632 | 583 | 627 | 68,100 | 209 |
2019-01-24 | 521 | 620 | 521 | 562 | 106,300 | 187.33 |
2019-01-23 | 504 | 520 | 504 | 520 | 8,600 | 173.33 |
2019-01-22 | 509 | 514 | 506 | 514 | 2,800 | 171.33 |
2019-01-21 | 510 | 510 | 493 | 497 | 4,700 | 165.67 |
2019-01-18 | 506 | 514 | 506 | 510 | 1,400 | 170 |
2019-01-17 | 506 | 510 | 502 | 510 | 2,500 | 170 |
2019-01-16 | 498 | 505 | 498 | 503 | 1,900 | 167.67 |
2019-01-15 | 515 | 515 | 497 | 504 | 10,200 | 168 |
2019-01-11 | 495 | 519 | 494 | 497 | 4,800 | 165.67 |
2019-01-10 | 502 | 503 | 480 | 491 | 7,600 | 163.67 |
2019-01-09 | 502 | 519 | 501 | 505 | 7,600 | 168.33 |
2019-01-08 | 506 | 520 | 500 | 505 | 9,500 | 168.33 |
2019-01-07 | 479 | 530 | 479 | 507 | 29,800 | 169 |
2019-01-04 | 429 | 497 | 420 | 471 | 20,800 | 157 |
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