3856 Abalance(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,518	2,569	2,450	2,450	220,900	2,450
2022-12-29	2,516	2,530	2,460	2,517	217,100	2,517
2022-12-28	2,564	2,607	2,480	2,518	293,500	2,518
2022-12-27	2,527	2,629	2,500	2,590	393,100	2,590
2022-12-26	2,418	2,583	2,385	2,515	378,600	2,515
2022-12-23	2,473	2,567	2,435	2,446	314,400	2,446
2022-12-22	2,560	2,603	2,471	2,498	329,000	2,498
2022-12-21	2,540	2,652	2,462	2,550	424,000	2,550
2022-12-20	2,750	2,790	2,510	2,568	745,400	2,568
2022-12-19	2,790	2,802	2,736	2,750	264,500	2,750
2022-12-16	2,930	2,968	2,800	2,813	584,800	2,813
2022-12-15	2,910	3,005	2,890	2,970	297,400	2,970
2022-12-14	2,830	2,957	2,792	2,949	543,700	2,949
2022-12-13	2,861	2,914	2,794	2,817	213,600	2,817
2022-12-12	2,845	2,915	2,788	2,863	241,300	2,863
2022-12-09	2,840	2,882	2,811	2,880	208,100	2,880
2022-12-08	2,960	3,090	2,833	2,842	527,100	2,842
2022-12-07	2,807	2,993	2,806	2,970	426,100	2,970
2022-12-06	2,813	2,849	2,718	2,821	350,300	2,821
2022-12-05	2,850	2,860	2,711	2,765	551,100	2,765
2022-12-02	2,931	3,010	2,860	2,892	399,800	2,892
2022-12-01	3,100	3,100	2,940	2,954	582,600	2,954
2022-11-30	3,105	3,160	2,979	2,981	475,800	2,981
2022-11-29	3,040	3,150	2,975	3,130	550,900	3,130
2022-11-28	3,070	3,130	2,927	2,957	614,700	2,957
2022-11-25	3,170	3,260	3,050	3,125	781,000	3,125
2022-11-24	3,020	3,110	2,977	3,105	398,300	3,105
2022-11-22	3,000	3,045	2,919	3,000	480,100	3,000
2022-11-21	3,135	3,180	2,971	2,995	741,200	2,995
2022-11-18	2,919	3,145	2,895	3,045	1,021,200	3,045
2022-11-17	2,950	3,105	2,862	2,946	1,467,200	2,946
2022-11-16	2,808	3,050	2,759	3,020	3,781,100	3,020
2022-11-15	2,750	2,845	2,533	2,845	4,038,200	2,845
2022-11-14	2,215	2,364	2,215	2,345	1,084,400	2,345
2022-11-11	2,187	2,199	2,147	2,178	266,900	2,178
2022-11-10	2,109	2,172	2,100	2,137	296,300	2,137
2022-11-09	2,078	2,136	2,066	2,110	302,600	2,110
2022-11-08	2,079	2,100	2,039	2,063	308,900	2,063
2022-11-07	2,158	2,200	2,096	2,101	311,500	2,101
2022-11-04	2,060	2,157	2,031	2,146	333,700	2,146
2022-11-02	2,066	2,086	2,010	2,011	128,300	2,011
2022-11-01	2,120	2,166	2,052	2,060	197,800	2,060
2022-10-31	2,183	2,191	2,090	2,120	281,300	2,120
2022-10-28	2,120	2,175	2,067	2,169	395,500	2,169
2022-10-27	2,040	2,170	2,034	2,150	654,000	2,150
2022-10-26	1,949	2,034	1,944	2,009	228,500	2,009
2022-10-25	1,958	1,978	1,934	1,945	85,300	1,945
2022-10-24	1,955	1,974	1,925	1,942	109,600	1,942
2022-10-21	1,930	1,964	1,906	1,935	141,300	1,935
2022-10-20	1,962	1,979	1,931	1,948	170,300	1,948
2022-10-19	2,007	2,030	1,970	1,972	191,300	1,972
2022-10-18	2,003	2,049	1,988	2,013	199,300	2,013
2022-10-17	1,980	2,007	1,961	1,979	136,700	1,979
2022-10-14	2,046	2,060	1,979	2,014	248,600	2,014
2022-10-13	1,928	2,028	1,928	2,009	293,800	2,009
2022-10-12	2,028	2,028	1,922	1,922	401,500	1,922
2022-10-11	2,064	2,126	2,033	2,045	207,800	2,045
2022-10-07	2,103	2,178	2,091	2,094	486,600	2,094
2022-10-06	2,032	2,133	2,020	2,104	682,700	2,104
2022-10-05	2,065	2,090	1,948	2,016	484,800	2,016
2022-10-04	1,989	2,074	1,957	2,072	469,400	2,072
2022-10-03	1,869	1,975	1,741	1,964	825,500	1,964
2022-09-30	1,964	2,049	1,880	1,885	774,700	1,885
2022-09-29	2,258	2,297	1,951	1,974	2,237,900	1,974
2022-09-28	1,982	2,360	1,880	2,131	2,359,200	2,131
2022-09-27	2,057	2,099	1,976	1,986	287,800	1,986
2022-09-26	2,000	2,132	1,977	2,045	580,500	2,045
2022-09-22	1,871	2,015	1,870	2,009	411,300	2,009
2022-09-21	1,889	1,900	1,811	1,871	285,500	1,871
2022-09-20	1,925	1,970	1,826	1,898	400,200	1,898
2022-09-16	1,967	1,996	1,808	1,925	586,100	1,925
2022-09-15	2,050	2,055	1,970	2,017	313,100	2,017
2022-09-14	2,002	2,115	2,000	2,050	361,600	2,050
2022-09-13	2,133	2,177	2,065	2,071	286,000	2,071
2022-09-12	2,234	2,248	2,121	2,143	459,200	2,143
2022-09-09	2,103	2,193	2,085	2,189	737,100	2,189
2022-09-08	2,038	2,169	2,015	2,122	757,300	2,122
2022-09-07	2,056	2,148	1,910	2,003	747,500	2,003
2022-09-06	1,901	2,080	1,878	2,056	613,700	2,056
2022-09-05	1,840	1,937	1,836	1,914	381,900	1,914
2022-09-02	1,954	1,960	1,800	1,809	518,600	1,809
2022-09-01	1,997	2,001	1,860	1,915	650,100	1,915
2022-08-31	2,018	2,049	1,952	2,014	347,600	2,014
2022-08-30	2,104	2,163	1,951	2,028	386,200	2,028
2022-08-29	6,000	6,240	5,980	6,180	109,300	2,060
2022-08-26	6,400	6,430	6,170	6,200	99,500	2,066.67
2022-08-25	6,360	6,480	6,270	6,350	93,200	2,116.67
2022-08-24	6,530	6,680	6,240	6,310	231,000	2,103.33
2022-08-23	6,090	6,640	6,090	6,530	263,300	2,176.67
2022-08-22	6,300	6,470	6,110	6,110	239,500	2,036.67
2022-08-19	7,000	7,050	6,370	6,460	419,400	2,153.33
2022-08-18	6,600	7,020	6,560	6,830	449,100	2,276.67
2022-08-17	6,000	6,820	5,810	6,600	849,100	2,200
2022-08-16	6,290	6,290	6,080	6,160	800,700	2,053.33
2022-08-15	5,080	5,400	5,030	5,290	229,200	1,763.33
2022-08-12	4,915	5,000	4,885	5,000	50,900	1,666.67
2022-08-10	4,940	5,010	4,885	4,905	60,200	1,635
2022-08-09	5,060	5,120	4,975	4,990	41,700	1,663.33
2022-08-08	4,955	5,100	4,925	5,060	56,400	1,686.67
2022-08-05	5,100	5,230	5,020	5,020	51,200	1,673.33
2022-08-04	5,230	5,260	5,040	5,130	79,900	1,710
2022-08-03	5,090	5,340	5,030	5,240	143,400	1,746.67
2022-08-02	5,140	5,140	4,900	5,040	94,400	1,680
2022-08-01	5,150	5,240	5,030	5,110	107,100	1,703.33
2022-07-29	4,840	5,120	4,785	5,100	255,400	1,700
2022-07-28	4,485	4,795	4,420	4,710	178,600	1,570
2022-07-27	4,325	4,465	4,325	4,410	63,300	1,470
2022-07-26	4,670	4,740	4,320	4,395	390,500	1,465
2022-07-25	4,060	4,275	4,035	4,135	58,400	1,378.33
2022-07-22	4,170	4,215	3,985	4,120	74,000	1,373.33
2022-07-21	4,210	4,305	4,150	4,180	34,500	1,393.33
2022-07-20	4,320	4,355	4,130	4,190	78,300	1,396.67
2022-07-19	4,405	4,445	4,185	4,275	131,500	1,425
2022-07-15	4,490	4,585	4,430	4,505	55,200	1,501.67
2022-07-14	4,440	4,640	4,380	4,615	61,000	1,538.33
2022-07-13	4,560	4,665	4,420	4,450	92,900	1,483.33
2022-07-12	4,825	4,825	4,640	4,680	67,800	1,560
2022-07-11	4,880	4,980	4,765	4,865	61,200	1,621.67
2022-07-08	4,640	4,920	4,520	4,810	133,100	1,603.33
2022-07-07	4,650	4,735	4,485	4,590	94,400	1,530
2022-07-06	4,935	4,970	4,635	4,655	112,600	1,551.67
2022-07-05	4,995	5,000	4,820	4,935	95,100	1,645
2022-07-04	4,900	5,180	4,780	4,925	187,100	1,641.67
2022-07-01	5,380	5,390	4,860	4,915	213,200	1,638.33
2022-06-30	5,050	5,490	4,990	5,320	221,100	1,773.33
2022-06-29	4,935	5,190	4,910	5,070	133,000	1,690
2022-06-28	4,850	5,060	4,730	5,010	167,600	1,670
2022-06-27	5,270	5,270	4,800	4,920	235,000	1,640
2022-06-24	4,840	5,200	4,765	5,080	368,600	1,693.33
2022-06-23	4,855	5,060	4,465	4,505	271,500	1,501.67
2022-06-22	5,400	5,400	4,630	4,800	516,900	1,600
2022-06-21	4,905	5,330	4,905	5,170	504,800	1,723.33
2022-06-20	4,560	5,050	4,500	4,835	686,100	1,611.67
2022-06-17	3,970	4,375	3,730	4,350	602,800	1,450
2022-06-16	3,920	4,200	3,780	4,110	425,600	1,370
2022-06-15	3,700	3,825	3,600	3,780	176,800	1,260
2022-06-14	3,585	3,715	3,425	3,710	206,100	1,236.67
2022-06-13	3,825	3,955	3,635	3,715	282,700	1,238.33
2022-06-10	3,565	4,080	3,550	3,930	523,500	1,310
2022-06-09	3,600	3,695	3,510	3,635	136,900	1,211.67
2022-06-08	3,580	3,725	3,540	3,570	230,800	1,190
2022-06-07	3,550	3,720	3,385	3,640	451,000	1,213.33
2022-06-06	3,365	3,480	3,250	3,270	132,100	1,090
2022-06-03	3,280	3,450	3,275	3,300	131,200	1,100
2022-06-02	3,375	3,420	3,165	3,245	179,200	1,081.67
2022-06-01	3,645	3,645	3,365	3,445	225,900	1,148.33
2022-05-31	3,545	3,670	3,455	3,575	251,900	1,191.67
2022-05-30	3,250	3,525	3,200	3,510	360,100	1,170
2022-05-27	3,200	3,290	3,130	3,160	149,600	1,053.33
2022-05-26	3,085	3,240	3,005	3,210	161,900	1,070
2022-05-25	3,300	3,400	3,105	3,120	249,700	1,040
2022-05-24	3,200	3,340	3,125	3,300	309,700	1,100
2022-05-23	2,997	3,195	2,990	3,130	214,300	1,043.33
2022-05-20	3,045	3,200	2,930	2,996	462,200	998.67
2022-05-19	2,960	3,415	2,923	2,994	1,179,700	998
2022-05-18	2,900	3,170	2,760	3,170	768,500	1,056.67
2022-05-17	2,386	2,736	2,356	2,670	461,400	890
2022-05-16	2,257	2,299	2,203	2,236	90,000	745.33
2022-05-13	2,222	2,330	2,212	2,212	61,100	737.33
2022-05-12	2,349	2,428	2,174	2,189	145,700	729.67
2022-05-11	2,159	2,372	2,152	2,311	96,100	770.33
2022-05-10	2,280	2,325	2,098	2,159	100,900	719.67
2022-05-09	2,246	2,519	2,240	2,330	186,000	776.67
2022-05-06	2,174	2,393	2,106	2,291	184,500	763.67
2022-05-02	2,070	2,135	2,053	2,080	55,100	693.33
2022-04-28	2,077	2,189	2,077	2,101	65,800	700.33
2022-04-27	2,085	2,119	2,046	2,103	88,000	701
2022-04-26	2,213	2,247	2,168	2,185	46,200	728.33
2022-04-25	2,212	2,308	2,197	2,207	91,000	735.67
2022-04-22	2,341	2,406	2,263	2,312	111,400	770.67
2022-04-21	2,448	2,476	2,380	2,405	60,500	801.67
2022-04-20	2,600	2,600	2,395	2,420	141,900	806.67
2022-04-19	2,503	2,605	2,476	2,567	56,400	855.67
2022-04-18	2,604	2,630	2,500	2,527	58,200	842.33
2022-04-15	2,700	2,736	2,581	2,605	82,300	868.33
2022-04-14	2,758	2,812	2,620	2,716	147,800	905.33
2022-04-13	2,721	2,850	2,721	2,794	79,500	931.33
2022-04-12	2,877	2,930	2,695	2,695	135,500	898.33
2022-04-11	3,050	3,150	2,850	2,927	142,800	975.67
2022-04-08	3,170	3,170	2,970	3,000	86,500	1,000
2022-04-07	3,015	3,155	2,950	2,951	150,400	983.67
2022-04-06	3,280	3,395	3,155	3,155	175,200	1,051.67
2022-04-05	3,295	3,455	3,230	3,350	265,500	1,116.67
2022-04-04	3,110	3,270	3,040	3,170	110,900	1,056.67
2022-04-01	3,300	3,340	3,100	3,180	259,800	1,060
2022-03-31	2,927	3,410	2,913	3,370	536,800	1,123.33
2022-03-30	2,874	3,080	2,814	2,941	282,600	980.33
2022-03-29	2,807	2,972	2,756	2,824	185,100	941.33
2022-03-28	3,100	3,100	2,819	2,836	188,900	945.33
2022-03-25	3,130	3,235	3,000	3,065	180,200	1,021.67
2022-03-24	3,170	3,220	2,997	3,045	215,000	1,015
2022-03-23	3,255	3,270	3,080	3,240	260,800	1,080
2022-03-22	3,205	3,550	3,030	3,135	420,800	1,045
2022-03-18	3,520	4,090	3,115	3,275	1,128,800	1,091.67
2022-03-17	3,240	3,730	3,080	3,705	1,201,400	1,235
2022-03-16	2,730	3,030	2,701	3,030	1,037,500	1,010
2022-03-15	2,359	2,743	2,350	2,650	944,600	883.33
2022-03-14	2,155	2,320	2,150	2,317	471,300	772.33
2022-03-11	1,989	2,186	1,925	2,105	473,800	701.67
2022-03-10	1,990	2,100	1,892	1,994	410,800	664.67
2022-03-09	1,830	1,987	1,790	1,952	444,300	650.67
2022-03-08	1,759	1,895	1,716	1,750	208,500	583.33
2022-03-07	1,770	1,849	1,750	1,789	130,900	596.33
2022-03-04	1,980	2,005	1,750	1,850	337,700	616.67
2022-03-03	2,329	2,366	2,000	2,030	459,000	676.67
2022-03-02	1,970	2,158	1,925	2,129	380,900	709.67
2022-03-01	1,762	2,005	1,750	1,996	209,200	665.33
2022-02-28	1,680	1,739	1,640	1,726	116,000	575.33
2022-02-25	1,606	1,720	1,588	1,676	133,500	558.67
2022-02-24	1,607	1,651	1,561	1,566	83,700	522
2022-02-22	1,618	1,693	1,604	1,634	81,800	544.67
2022-02-21	1,657	1,694	1,618	1,650	55,800	550
2022-02-18	1,696	1,746	1,650	1,726	69,000	575.33
2022-02-17	1,792	1,804	1,710	1,736	77,800	578.67
2022-02-16	1,826	1,857	1,773	1,800	38,100	600
2022-02-15	1,870	1,915	1,765	1,778	69,200	592.67
2022-02-14	1,960	1,960	1,870	1,910	128,800	636.67
2022-02-10	2,004	2,051	1,952	2,042	67,800	680.67
2022-02-09	1,908	2,010	1,880	1,991	82,900	663.67
2022-02-08	1,909	1,955	1,847	1,882	54,100	627.33
2022-02-07	2,040	2,079	1,908	1,927	69,700	642.33
2022-02-04	1,926	2,070	1,906	2,045	92,000	681.67
2022-02-03	2,100	2,117	1,929	1,932	155,900	644
2022-02-02	2,000	2,139	1,998	2,122	165,300	707.33
2022-02-01	2,000	2,199	1,907	1,937	310,600	645.67
2022-01-31	1,799	1,880	1,763	1,858	68,800	619.33
2022-01-28	1,766	1,820	1,694	1,789	113,900	596.33
2022-01-27	1,924	1,924	1,729	1,729	106,400	576.33
2022-01-26	1,888	1,953	1,864	1,924	64,500	641.33
2022-01-25	2,019	2,039	1,852	1,888	89,400	629.33
2022-01-24	2,039	2,039	1,922	2,003	62,500	667.67
2022-01-21	2,080	2,083	1,973	2,071	90,100	690.33
2022-01-20	2,025	2,142	2,019	2,099	113,900	699.67
2022-01-19	2,199	2,228	2,026	2,050	81,100	683.33
2022-01-18	2,190	2,332	2,130	2,227	125,000	742.33
2022-01-17	2,230	2,291	2,164	2,179	116,300	726.33
2022-01-14	2,362	2,362	2,259	2,271	143,400	757
2022-01-13	2,560	2,561	2,402	2,402	57,400	800.67
2022-01-12	2,522	2,644	2,522	2,559	48,700	853
2022-01-11	2,577	2,598	2,484	2,503	57,900	834.33
2022-01-07	2,645	2,660	2,559	2,595	67,000	865
2022-01-06	2,715	2,739	2,627	2,640	94,900	880
2022-01-05	3,000	3,000	2,765	2,767	129,100	922.33
2022-01-04	3,440	3,440	3,015	3,015	186,600	1,005

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