3856 Abalance(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,4653,8653,4553,7701,059,5001,256.67
2020-12-293,1003,7503,0453,5351,675,7001,178.33
2020-12-283,1003,1652,8933,055602,3001,018.33
2020-12-252,9763,2502,9653,080879,8001,026.67
2020-12-242,6433,0252,6192,982955,500994
2020-12-232,6092,7292,4802,593485,300864.33
2020-12-222,8312,8712,4672,509818,600836.33
2020-12-212,9803,1052,8522,916444,300972
2020-12-182,8293,0252,7522,900757,300966.67
2020-12-172,8713,2002,7622,8791,689,700959.67
2020-12-162,4492,7522,3822,752963,200917.33
2020-12-152,3872,4632,2062,252608,100750.67
2020-12-142,3342,5652,2672,376773,100792
2020-12-112,2352,4102,1702,384540,900794.67
2020-12-102,2122,2902,1452,170442,700723.33
2020-12-092,3802,4402,1602,190820,400730
2020-12-082,4242,6212,4172,421508,800807
2020-12-072,8402,8442,4032,474913,500824.67
2020-12-043,0503,1602,6882,903799,900967.67
2020-12-033,3153,3153,0653,090346,4001,030
2020-12-023,2853,3303,1953,310312,5001,103.33
2020-12-013,4353,4553,0753,230575,5001,076.67
2020-11-303,5003,5653,0403,225944,7001,075
2020-11-272,9103,3752,9103,3751,097,8001,125
2020-11-262,6882,9132,6702,873719,100957.67
2020-11-252,6022,6502,5022,638335,400879.33
2020-11-242,6892,7742,6012,607426,400869
2020-11-202,5782,6172,4752,561429,400853.67
2020-11-192,5412,6752,5282,585431,700861.67
2020-11-182,5402,6542,4812,541596,400847
2020-11-172,3282,7382,3252,5751,225,700858.33
2020-11-162,3782,3782,2622,378720,700792.67
2020-11-132,0502,0801,9211,978389,600659.33
2020-11-122,0462,1161,9111,960510,200653.33
2020-11-112,0532,1502,0202,046350,300682
2020-11-102,3482,3492,0152,152583,900717.33
2020-11-092,1502,2982,1502,298481,900766
2020-11-061,9452,0281,8521,898562,700632.67
2020-11-051,7401,9681,7181,865626,200621.67
2020-11-041,7681,8061,5831,598351,200532.67
2020-11-021,7251,7691,6601,710152,500570
2020-10-301,7281,8321,6701,721255,700573.67
2020-10-291,7401,7651,6691,700147,900566.67
2020-10-281,7481,8581,7301,773198,500591
2020-10-271,5831,8121,5631,788292,300596
2020-10-261,8951,9431,6111,611342,700537
2020-10-231,8211,8881,7501,867197,100622.33
2020-10-221,9992,0101,7641,855421,500618.33
2020-10-211,8202,0261,8201,950444,400650
2020-10-201,7451,8401,7341,803200,800601
2020-10-191,7331,7881,6321,762277,800587.33
2020-10-161,8391,8741,6841,693341,900564.33
2020-10-151,8601,8781,7311,844373,100614.67
2020-10-141,6801,9211,6801,859534,000619.67
2020-10-131,6371,6771,5571,676271,100558.67
2020-10-121,5501,6161,5261,614366,700538
2020-10-091,4021,5781,3761,512746,800504
2020-10-081,4051,5171,3411,4321,043,100477.33
2020-10-071,3501,4441,3271,3751,554,900458.33
2020-10-061,1441,1441,1441,14423,300381.33
2020-10-05940998935994204,800331.33
2020-10-02901943880920219,700306.67
2020-09-30890919868887128,700295.67
2020-09-2987088885488157,000293.67
2020-09-28843873833869103,100289.67
2020-09-2582185482184660,300282
2020-09-2485085682082161,200273.67
2020-09-2381085280384151,700280.33
2020-09-1882784681382074,700273.33
2020-09-1781784281283657,700278.67
2020-09-1684084081182244,800274
2020-09-15804830804830105,800276.67
2020-09-1478080876780558,000268.33
2020-09-1175277074476919,400256.33
2020-09-1076477274375240,400250.67
2020-09-0975276374376333,200254.33
2020-09-0876577574376726,600255.67
2020-09-0776977875476821,700256
2020-09-0476878576177040,800256.67
2020-09-0380780778279834,000266
2020-09-0283483479080373,500267.67
2020-09-01840887820828128,700276
2020-08-3182084481284070,800280
2020-08-28818855787805195,200268.33
2020-08-27825828778808157,800269.33
2020-08-2678080577779582,400265
2020-08-2576577374276464,800254.67
2020-08-2477277275075155,700250.33
2020-08-2177578175578177,400260.33
2020-08-2078979576777475,100258
2020-08-1982282278580294,700267.33
2020-08-18825857801814138,200271.33
2020-08-17795866743839763,300279.67
2020-08-141,0291,0401,0131,02039,900340
2020-08-131,0571,0601,0051,02037,600340
2020-08-121,0031,0579981,05745,200352.33
2020-08-111,0221,0261,0011,00318,800334.33
2020-08-071,0301,0499891,02343,900341
2020-08-061,0721,0721,0051,03071,700343.33
2020-08-051,0661,0841,0451,08026,800360
2020-08-041,0761,0881,0501,07943,900359.67
2020-08-031,0311,1261,0311,046148,600348.67
2020-07-311,0471,0479781,00163,700333.67
2020-07-309691,0699651,048109,200349.33
2020-07-299901,02194997080,500323.33
2020-07-281,0301,0961,0061,012130,200337.33
2020-07-271,0701,0851,0121,02895,000342.67
2020-07-221,0201,0659801,062105,400354
2020-07-219671,0509671,020155,500340
2020-07-209101,006901975276,200325
2020-07-1789491384586558,500288.33
2020-07-1690391887990636,900302
2020-07-15845935823927131,700309
2020-07-1486386381983084,700276.67
2020-07-1389691387287851,900292.67
2020-07-10910929865896131,400298.67
2020-07-09846953842897242,800299
2020-07-08817896816831174,400277
2020-07-0784985481582556,300275
2020-07-06880881770834232,900278
2020-07-03784885780857330,000285.67
2020-07-02711858705814465,300271.33
2020-07-0175075070770815,900236
2020-06-3073077570375327,700251
2020-06-2972874569970019,700233.33
2020-06-2673473871973832,700246
2020-06-2574174170672423,000241.33
2020-06-2470874069474036,700246.67
2020-06-2371071568071021,200236.67
2020-06-2269972569871022,100236.67
2020-06-1971072268970734,600235.67
2020-06-18777777690710107,900236.67
2020-06-17752817670737410,500245.67
2020-06-1672272272272224,800240.67
2020-06-1561865861662268,200207.33
2020-06-1257259955259950,500199.67
2020-06-1164564559459445,200198
2020-06-1063564963563521,800211.67
2020-06-0963764963164020,600213.33
2020-06-0868068062664074,900213.33
2020-06-0571371368068650,000228.67
2020-06-04670732664692117,800230.67
2020-06-0361066560266045,000220
2020-06-0259962259961218,500204
2020-06-016136135956068,500202
2020-05-2959162458660327,800201
2020-05-28631688595599138,900199.67
2020-05-276106186026057,600201.67
2020-05-2660760758959112,800197
2020-05-2559960358559910,600199.67
2020-05-2260560558558612,200195.33
2020-05-2160362058161144,500203.67
2020-05-2057760256959329,300197.67
2020-05-195515725515678,500189
2020-05-1859259254456124,200187
2020-05-1559159356757237,800190.67
2020-05-1462764861962423,800208
2020-05-1360562760562112,900207
2020-05-1261663260362516,200208.33
2020-05-1159262059261413,700204.67
2020-05-0861161358559417,700198
2020-05-0757562057361821,300206
2020-05-0158859557157518,300191.67
2020-04-3062862859859813,400199.33
2020-04-286076185956189,300206
2020-04-2759761957560712,800202.33
2020-04-2461961957859235,300197.33
2020-04-2362263660562119,100207
2020-04-22625677583636173,100212
2020-04-2165666562162742,000209
2020-04-2064066763066429,100221.33
2020-04-1763765663064027,400213.33
2020-04-1664366062264443,700214.67
2020-04-1565565562164438,000214.67
2020-04-1461764761764537,500215
2020-04-1357164357162750,500209
2020-04-1055259353859160,200197
2020-04-0957557554756233,900187.33
2020-04-0855656753155527,900185
2020-04-0752956752555848,300186
2020-04-0651553448552557,800175
2020-04-03539595499508148,300169.33
2020-04-02480532464524146,100174.67
2020-04-0146548545646121,600153.67
2020-03-3148149545747240,100157.33
2020-03-3050050346246642,600155.33
2020-03-2752052548549265,900164
2020-03-2649154348051088,200170
2020-03-2548650546649947,000166.33
2020-03-2444447843747056,300156.67
2020-03-2342043941843664,600145.33
2020-03-19448460420428139,200142.67
2020-03-1849949945145659,600152
2020-03-17438508435461119,600153.67
2020-03-16494537459465193,000155
2020-03-13486500458478164,600159.33
2020-03-12587609547558103,100186
2020-03-11683709601605127,700201.67
2020-03-10657769580665350,600221.67
2020-03-09740890634677845,800225.67
2020-03-06815858740740455,300246.67
2020-03-0589089089089027,100296.67
2020-03-0473074073074041,600246.67
2020-03-0366068562464043,900213.33
2020-03-0262566560265553,900218.33
2020-02-2861764760361563,200205
2020-02-2770370364565442,800218
2020-02-2670272066767338,600224.33
2020-02-2569173068270749,300235.67
2020-02-2176378473276243,100254
2020-02-2081781775376333,100254.33
2020-02-1979483575178874,600262.67
2020-02-18868969757779309,600259.67
2020-02-17738948720853600,000284.33
2020-02-1483083878079844,700266
2020-02-1382787782185956,900286.33
2020-02-1280583580581222,900270.67
2020-02-1074982174181035,900270
2020-02-0779879876076333,700254.33
2020-02-0679783578080765,700269
2020-02-0577180773874240,300247.33
2020-02-0474678674678616,000262
2020-02-0372077371574642,900248.67
2020-01-3173980073976642,300255.33
2020-01-30808820705754111,200251.33
2020-01-2986387377379578,000265
2020-01-2884488883087847,200292.67
2020-01-2784086779884596,600281.67
2020-01-2490492485586186,700287
2020-01-239951,024875909219,500303
2020-01-221,0501,0909991,018148,300339.33
2020-01-219441,0909381,029321,100343
2020-01-20927966901944122,100314.67
2020-01-17905960864940167,000313.33
2020-01-16889990846885384,600295
2020-01-15820949796904601,300301.33
2020-01-1479979979979910,600266.33
2020-01-1060869960869973,000233
2020-01-0956460056459913,200199.67
2020-01-085665665555642,200188
2020-01-075675775655771,400192.33
2020-01-065845885525574,900185.67

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