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
2020-12-30	3,465	3,865	3,455	3,770	1,059,500	1,256.67
2020-12-29	3,100	3,750	3,045	3,535	1,675,700	1,178.33
2020-12-28	3,100	3,165	2,893	3,055	602,300	1,018.33
2020-12-25	2,976	3,250	2,965	3,080	879,800	1,026.67
2020-12-24	2,643	3,025	2,619	2,982	955,500	994
2020-12-23	2,609	2,729	2,480	2,593	485,300	864.33
2020-12-22	2,831	2,871	2,467	2,509	818,600	836.33
2020-12-21	2,980	3,105	2,852	2,916	444,300	972
2020-12-18	2,829	3,025	2,752	2,900	757,300	966.67
2020-12-17	2,871	3,200	2,762	2,879	1,689,700	959.67
2020-12-16	2,449	2,752	2,382	2,752	963,200	917.33
2020-12-15	2,387	2,463	2,206	2,252	608,100	750.67
2020-12-14	2,334	2,565	2,267	2,376	773,100	792
2020-12-11	2,235	2,410	2,170	2,384	540,900	794.67
2020-12-10	2,212	2,290	2,145	2,170	442,700	723.33
2020-12-09	2,380	2,440	2,160	2,190	820,400	730
2020-12-08	2,424	2,621	2,417	2,421	508,800	807
2020-12-07	2,840	2,844	2,403	2,474	913,500	824.67
2020-12-04	3,050	3,160	2,688	2,903	799,900	967.67
2020-12-03	3,315	3,315	3,065	3,090	346,400	1,030
2020-12-02	3,285	3,330	3,195	3,310	312,500	1,103.33
2020-12-01	3,435	3,455	3,075	3,230	575,500	1,076.67
2020-11-30	3,500	3,565	3,040	3,225	944,700	1,075
2020-11-27	2,910	3,375	2,910	3,375	1,097,800	1,125
2020-11-26	2,688	2,913	2,670	2,873	719,100	957.67
2020-11-25	2,602	2,650	2,502	2,638	335,400	879.33
2020-11-24	2,689	2,774	2,601	2,607	426,400	869
2020-11-20	2,578	2,617	2,475	2,561	429,400	853.67
2020-11-19	2,541	2,675	2,528	2,585	431,700	861.67
2020-11-18	2,540	2,654	2,481	2,541	596,400	847
2020-11-17	2,328	2,738	2,325	2,575	1,225,700	858.33
2020-11-16	2,378	2,378	2,262	2,378	720,700	792.67
2020-11-13	2,050	2,080	1,921	1,978	389,600	659.33
2020-11-12	2,046	2,116	1,911	1,960	510,200	653.33
2020-11-11	2,053	2,150	2,020	2,046	350,300	682
2020-11-10	2,348	2,349	2,015	2,152	583,900	717.33
2020-11-09	2,150	2,298	2,150	2,298	481,900	766
2020-11-06	1,945	2,028	1,852	1,898	562,700	632.67
2020-11-05	1,740	1,968	1,718	1,865	626,200	621.67
2020-11-04	1,768	1,806	1,583	1,598	351,200	532.67
2020-11-02	1,725	1,769	1,660	1,710	152,500	570
2020-10-30	1,728	1,832	1,670	1,721	255,700	573.67
2020-10-29	1,740	1,765	1,669	1,700	147,900	566.67
2020-10-28	1,748	1,858	1,730	1,773	198,500	591
2020-10-27	1,583	1,812	1,563	1,788	292,300	596
2020-10-26	1,895	1,943	1,611	1,611	342,700	537
2020-10-23	1,821	1,888	1,750	1,867	197,100	622.33
2020-10-22	1,999	2,010	1,764	1,855	421,500	618.33
2020-10-21	1,820	2,026	1,820	1,950	444,400	650
2020-10-20	1,745	1,840	1,734	1,803	200,800	601
2020-10-19	1,733	1,788	1,632	1,762	277,800	587.33
2020-10-16	1,839	1,874	1,684	1,693	341,900	564.33
2020-10-15	1,860	1,878	1,731	1,844	373,100	614.67
2020-10-14	1,680	1,921	1,680	1,859	534,000	619.67
2020-10-13	1,637	1,677	1,557	1,676	271,100	558.67
2020-10-12	1,550	1,616	1,526	1,614	366,700	538
2020-10-09	1,402	1,578	1,376	1,512	746,800	504
2020-10-08	1,405	1,517	1,341	1,432	1,043,100	477.33
2020-10-07	1,350	1,444	1,327	1,375	1,554,900	458.33
2020-10-06	1,144	1,144	1,144	1,144	23,300	381.33
2020-10-05	940	998	935	994	204,800	331.33
2020-10-02	901	943	880	920	219,700	306.67
2020-09-30	890	919	868	887	128,700	295.67
2020-09-29	870	888	854	881	57,000	293.67
2020-09-28	843	873	833	869	103,100	289.67
2020-09-25	821	854	821	846	60,300	282
2020-09-24	850	856	820	821	61,200	273.67
2020-09-23	810	852	803	841	51,700	280.33
2020-09-18	827	846	813	820	74,700	273.33
2020-09-17	817	842	812	836	57,700	278.67
2020-09-16	840	840	811	822	44,800	274
2020-09-15	804	830	804	830	105,800	276.67
2020-09-14	780	808	767	805	58,000	268.33
2020-09-11	752	770	744	769	19,400	256.33
2020-09-10	764	772	743	752	40,400	250.67
2020-09-09	752	763	743	763	33,200	254.33
2020-09-08	765	775	743	767	26,600	255.67
2020-09-07	769	778	754	768	21,700	256
2020-09-04	768	785	761	770	40,800	256.67
2020-09-03	807	807	782	798	34,000	266
2020-09-02	834	834	790	803	73,500	267.67
2020-09-01	840	887	820	828	128,700	276
2020-08-31	820	844	812	840	70,800	280
2020-08-28	818	855	787	805	195,200	268.33
2020-08-27	825	828	778	808	157,800	269.33
2020-08-26	780	805	777	795	82,400	265
2020-08-25	765	773	742	764	64,800	254.67
2020-08-24	772	772	750	751	55,700	250.33
2020-08-21	775	781	755	781	77,400	260.33
2020-08-20	789	795	767	774	75,100	258
2020-08-19	822	822	785	802	94,700	267.33
2020-08-18	825	857	801	814	138,200	271.33
2020-08-17	795	866	743	839	763,300	279.67
2020-08-14	1,029	1,040	1,013	1,020	39,900	340
2020-08-13	1,057	1,060	1,005	1,020	37,600	340
2020-08-12	1,003	1,057	998	1,057	45,200	352.33
2020-08-11	1,022	1,026	1,001	1,003	18,800	334.33
2020-08-07	1,030	1,049	989	1,023	43,900	341
2020-08-06	1,072	1,072	1,005	1,030	71,700	343.33
2020-08-05	1,066	1,084	1,045	1,080	26,800	360
2020-08-04	1,076	1,088	1,050	1,079	43,900	359.67
2020-08-03	1,031	1,126	1,031	1,046	148,600	348.67
2020-07-31	1,047	1,047	978	1,001	63,700	333.67
2020-07-30	969	1,069	965	1,048	109,200	349.33
2020-07-29	990	1,021	949	970	80,500	323.33
2020-07-28	1,030	1,096	1,006	1,012	130,200	337.33
2020-07-27	1,070	1,085	1,012	1,028	95,000	342.67
2020-07-22	1,020	1,065	980	1,062	105,400	354
2020-07-21	967	1,050	967	1,020	155,500	340
2020-07-20	910	1,006	901	975	276,200	325
2020-07-17	894	913	845	865	58,500	288.33
2020-07-16	903	918	879	906	36,900	302
2020-07-15	845	935	823	927	131,700	309
2020-07-14	863	863	819	830	84,700	276.67
2020-07-13	896	913	872	878	51,900	292.67
2020-07-10	910	929	865	896	131,400	298.67
2020-07-09	846	953	842	897	242,800	299
2020-07-08	817	896	816	831	174,400	277
2020-07-07	849	854	815	825	56,300	275
2020-07-06	880	881	770	834	232,900	278
2020-07-03	784	885	780	857	330,000	285.67
2020-07-02	711	858	705	814	465,300	271.33
2020-07-01	750	750	707	708	15,900	236
2020-06-30	730	775	703	753	27,700	251
2020-06-29	728	745	699	700	19,700	233.33
2020-06-26	734	738	719	738	32,700	246
2020-06-25	741	741	706	724	23,000	241.33
2020-06-24	708	740	694	740	36,700	246.67
2020-06-23	710	715	680	710	21,200	236.67
2020-06-22	699	725	698	710	22,100	236.67
2020-06-19	710	722	689	707	34,600	235.67
2020-06-18	777	777	690	710	107,900	236.67
2020-06-17	752	817	670	737	410,500	245.67
2020-06-16	722	722	722	722	24,800	240.67
2020-06-15	618	658	616	622	68,200	207.33
2020-06-12	572	599	552	599	50,500	199.67
2020-06-11	645	645	594	594	45,200	198
2020-06-10	635	649	635	635	21,800	211.67
2020-06-09	637	649	631	640	20,600	213.33
2020-06-08	680	680	626	640	74,900	213.33
2020-06-05	713	713	680	686	50,000	228.67
2020-06-04	670	732	664	692	117,800	230.67
2020-06-03	610	665	602	660	45,000	220
2020-06-02	599	622	599	612	18,500	204
2020-06-01	613	613	595	606	8,500	202
2020-05-29	591	624	586	603	27,800	201
2020-05-28	631	688	595	599	138,900	199.67
2020-05-27	610	618	602	605	7,600	201.67
2020-05-26	607	607	589	591	12,800	197
2020-05-25	599	603	585	599	10,600	199.67
2020-05-22	605	605	585	586	12,200	195.33
2020-05-21	603	620	581	611	44,500	203.67
2020-05-20	577	602	569	593	29,300	197.67
2020-05-19	551	572	551	567	8,500	189
2020-05-18	592	592	544	561	24,200	187
2020-05-15	591	593	567	572	37,800	190.67
2020-05-14	627	648	619	624	23,800	208
2020-05-13	605	627	605	621	12,900	207
2020-05-12	616	632	603	625	16,200	208.33
2020-05-11	592	620	592	614	13,700	204.67
2020-05-08	611	613	585	594	17,700	198
2020-05-07	575	620	573	618	21,300	206
2020-05-01	588	595	571	575	18,300	191.67
2020-04-30	628	628	598	598	13,400	199.33
2020-04-28	607	618	595	618	9,300	206
2020-04-27	597	619	575	607	12,800	202.33
2020-04-24	619	619	578	592	35,300	197.33
2020-04-23	622	636	605	621	19,100	207
2020-04-22	625	677	583	636	173,100	212
2020-04-21	656	665	621	627	42,000	209
2020-04-20	640	667	630	664	29,100	221.33
2020-04-17	637	656	630	640	27,400	213.33
2020-04-16	643	660	622	644	43,700	214.67
2020-04-15	655	655	621	644	38,000	214.67
2020-04-14	617	647	617	645	37,500	215
2020-04-13	571	643	571	627	50,500	209
2020-04-10	552	593	538	591	60,200	197
2020-04-09	575	575	547	562	33,900	187.33
2020-04-08	556	567	531	555	27,900	185
2020-04-07	529	567	525	558	48,300	186
2020-04-06	515	534	485	525	57,800	175
2020-04-03	539	595	499	508	148,300	169.33
2020-04-02	480	532	464	524	146,100	174.67
2020-04-01	465	485	456	461	21,600	153.67
2020-03-31	481	495	457	472	40,100	157.33
2020-03-30	500	503	462	466	42,600	155.33
2020-03-27	520	525	485	492	65,900	164
2020-03-26	491	543	480	510	88,200	170
2020-03-25	486	505	466	499	47,000	166.33
2020-03-24	444	478	437	470	56,300	156.67
2020-03-23	420	439	418	436	64,600	145.33
2020-03-19	448	460	420	428	139,200	142.67
2020-03-18	499	499	451	456	59,600	152
2020-03-17	438	508	435	461	119,600	153.67
2020-03-16	494	537	459	465	193,000	155
2020-03-13	486	500	458	478	164,600	159.33
2020-03-12	587	609	547	558	103,100	186
2020-03-11	683	709	601	605	127,700	201.67
2020-03-10	657	769	580	665	350,600	221.67
2020-03-09	740	890	634	677	845,800	225.67
2020-03-06	815	858	740	740	455,300	246.67
2020-03-05	890	890	890	890	27,100	296.67
2020-03-04	730	740	730	740	41,600	246.67
2020-03-03	660	685	624	640	43,900	213.33
2020-03-02	625	665	602	655	53,900	218.33
2020-02-28	617	647	603	615	63,200	205
2020-02-27	703	703	645	654	42,800	218
2020-02-26	702	720	667	673	38,600	224.33
2020-02-25	691	730	682	707	49,300	235.67
2020-02-21	763	784	732	762	43,100	254
2020-02-20	817	817	753	763	33,100	254.33
2020-02-19	794	835	751	788	74,600	262.67
2020-02-18	868	969	757	779	309,600	259.67
2020-02-17	738	948	720	853	600,000	284.33
2020-02-14	830	838	780	798	44,700	266
2020-02-13	827	877	821	859	56,900	286.33
2020-02-12	805	835	805	812	22,900	270.67
2020-02-10	749	821	741	810	35,900	270
2020-02-07	798	798	760	763	33,700	254.33
2020-02-06	797	835	780	807	65,700	269
2020-02-05	771	807	738	742	40,300	247.33
2020-02-04	746	786	746	786	16,000	262
2020-02-03	720	773	715	746	42,900	248.67
2020-01-31	739	800	739	766	42,300	255.33
2020-01-30	808	820	705	754	111,200	251.33
2020-01-29	863	873	773	795	78,000	265
2020-01-28	844	888	830	878	47,200	292.67
2020-01-27	840	867	798	845	96,600	281.67
2020-01-24	904	924	855	861	86,700	287
2020-01-23	995	1,024	875	909	219,500	303
2020-01-22	1,050	1,090	999	1,018	148,300	339.33
2020-01-21	944	1,090	938	1,029	321,100	343
2020-01-20	927	966	901	944	122,100	314.67
2020-01-17	905	960	864	940	167,000	313.33
2020-01-16	889	990	846	885	384,600	295
2020-01-15	820	949	796	904	601,300	301.33
2020-01-14	799	799	799	799	10,600	266.33
2020-01-10	608	699	608	699	73,000	233
2020-01-09	564	600	564	599	13,200	199.67
2020-01-08	566	566	555	564	2,200	188
2020-01-07	567	577	565	577	1,400	192.33
2020-01-06	584	588	552	557	4,900	185.67

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31