9251 (株)AB&Company 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 | 923 | 938 | 911 | 913 | 25,200 | 913 |
| 2022-12-29 | 930 | 946 | 912 | 923 | 34,200 | 923 |
| 2022-12-28 | 922 | 939 | 909 | 910 | 59,300 | 910 |
| 2022-12-27 | 905 | 933 | 903 | 926 | 65,800 | 926 |
| 2022-12-26 | 934 | 935 | 899 | 900 | 74,100 | 900 |
| 2022-12-23 | 957 | 968 | 936 | 937 | 48,500 | 937 |
| 2022-12-22 | 970 | 985 | 938 | 942 | 33,700 | 942 |
| 2022-12-21 | 955 | 974 | 932 | 955 | 49,200 | 955 |
| 2022-12-20 | 959 | 1,010 | 936 | 953 | 204,100 | 953 |
| 2022-12-19 | 929 | 951 | 895 | 951 | 188,000 | 951 |
| 2022-12-16 | 960 | 1,007 | 925 | 929 | 423,000 | 929 |
| 2022-12-15 | 1,052 | 1,078 | 1,050 | 1,061 | 117,100 | 1,061 |
| 2022-12-14 | 1,040 | 1,062 | 1,038 | 1,052 | 75,900 | 1,052 |
| 2022-12-13 | 1,024 | 1,042 | 1,015 | 1,025 | 45,800 | 1,025 |
| 2022-12-12 | 1,020 | 1,030 | 1,007 | 1,007 | 50,800 | 1,007 |
| 2022-12-09 | 1,043 | 1,043 | 1,023 | 1,028 | 29,500 | 1,028 |
| 2022-12-08 | 1,036 | 1,040 | 1,021 | 1,033 | 25,400 | 1,033 |
| 2022-12-07 | 1,005 | 1,055 | 1,005 | 1,047 | 52,000 | 1,047 |
| 2022-12-06 | 1,005 | 1,032 | 1,000 | 1,019 | 37,900 | 1,019 |
| 2022-12-05 | 995 | 1,010 | 985 | 1,010 | 23,200 | 1,010 |
| 2022-12-02 | 1,010 | 1,011 | 986 | 1,000 | 28,200 | 1,000 |
| 2022-12-01 | 1,007 | 1,033 | 1,007 | 1,016 | 67,900 | 1,016 |
| 2022-11-30 | 1,000 | 1,003 | 985 | 1,003 | 22,100 | 1,003 |
| 2022-11-29 | 998 | 1,006 | 984 | 1,006 | 21,900 | 1,006 |
| 2022-11-28 | 983 | 1,018 | 971 | 1,006 | 76,400 | 1,006 |
| 2022-11-25 | 988 | 1,004 | 971 | 984 | 68,200 | 984 |
| 2022-11-24 | 971 | 994 | 966 | 988 | 44,400 | 988 |
| 2022-11-22 | 962 | 974 | 956 | 966 | 32,500 | 966 |
| 2022-11-21 | 951 | 975 | 931 | 974 | 70,900 | 974 |
| 2022-11-18 | 933 | 951 | 932 | 946 | 26,600 | 946 |
| 2022-11-17 | 930 | 941 | 925 | 935 | 40,600 | 935 |
| 2022-11-16 | 916 | 932 | 908 | 929 | 25,800 | 929 |
| 2022-11-15 | 909 | 918 | 901 | 916 | 18,000 | 916 |
| 2022-11-14 | 915 | 918 | 903 | 909 | 20,700 | 909 |
| 2022-11-11 | 920 | 928 | 908 | 919 | 27,600 | 919 |
| 2022-11-10 | 922 | 922 | 902 | 919 | 30,400 | 919 |
| 2022-11-09 | 938 | 945 | 910 | 919 | 36,100 | 919 |
| 2022-11-08 | 930 | 954 | 930 | 947 | 53,500 | 947 |
| 2022-11-07 | 922 | 929 | 905 | 920 | 43,400 | 920 |
| 2022-11-04 | 900 | 908 | 894 | 897 | 37,100 | 897 |
| 2022-11-02 | 940 | 945 | 899 | 900 | 95,500 | 900 |
| 2022-11-01 | 940 | 971 | 940 | 940 | 58,500 | 940 |
| 2022-10-31 | 925 | 990 | 925 | 931 | 139,200 | 931 |
| 2022-10-28 | 942 | 948 | 920 | 923 | 193,500 | 923 |
| 2022-10-27 | 1,020 | 1,035 | 1,012 | 1,035 | 112,600 | 1,035 |
| 2022-10-26 | 1,019 | 1,026 | 1,013 | 1,017 | 68,300 | 1,017 |
| 2022-10-25 | 1,002 | 1,015 | 999 | 1,015 | 52,600 | 1,015 |
| 2022-10-24 | 1,000 | 1,006 | 996 | 996 | 43,500 | 996 |
| 2022-10-21 | 1,001 | 1,003 | 995 | 997 | 52,100 | 997 |
| 2022-10-20 | 1,006 | 1,008 | 1,000 | 1,003 | 35,500 | 1,003 |
| 2022-10-19 | 1,020 | 1,028 | 1,006 | 1,006 | 51,100 | 1,006 |
| 2022-10-18 | 1,032 | 1,040 | 1,018 | 1,024 | 49,800 | 1,024 |
| 2022-10-17 | 1,014 | 1,030 | 1,012 | 1,030 | 39,800 | 1,030 |
| 2022-10-14 | 1,017 | 1,025 | 1,001 | 1,014 | 46,600 | 1,014 |
| 2022-10-13 | 1,011 | 1,012 | 992 | 1,003 | 63,100 | 1,003 |
| 2022-10-12 | 1,030 | 1,030 | 1,004 | 1,018 | 39,800 | 1,018 |
| 2022-10-11 | 1,058 | 1,058 | 1,030 | 1,031 | 60,400 | 1,031 |
| 2022-10-07 | 1,080 | 1,080 | 1,052 | 1,058 | 49,600 | 1,058 |
| 2022-10-06 | 1,070 | 1,104 | 1,064 | 1,085 | 64,200 | 1,085 |
| 2022-10-05 | 1,080 | 1,107 | 1,059 | 1,060 | 45,200 | 1,060 |
| 2022-10-04 | 1,121 | 1,121 | 1,063 | 1,063 | 68,200 | 1,063 |
| 2022-10-03 | 1,065 | 1,085 | 1,059 | 1,085 | 45,800 | 1,085 |
| 2022-09-30 | 1,073 | 1,083 | 1,050 | 1,058 | 68,800 | 1,058 |
| 2022-09-29 | 1,062 | 1,111 | 1,060 | 1,103 | 98,000 | 1,103 |
| 2022-09-28 | 1,060 | 1,100 | 1,007 | 1,026 | 109,400 | 1,026 |
| 2022-09-27 | 1,008 | 1,035 | 1,008 | 1,021 | 56,100 | 1,021 |
| 2022-09-26 | 1,029 | 1,029 | 983 | 1,003 | 58,400 | 1,003 |
| 2022-09-22 | 1,018 | 1,036 | 1,005 | 1,021 | 21,500 | 1,021 |
| 2022-09-21 | 1,055 | 1,055 | 1,004 | 1,021 | 37,000 | 1,021 |
| 2022-09-20 | 1,119 | 1,119 | 1,055 | 1,055 | 67,100 | 1,055 |
| 2022-09-16 | 1,036 | 1,104 | 1,036 | 1,098 | 229,500 | 1,098 |
| 2022-09-15 | 969 | 1,088 | 969 | 1,035 | 541,800 | 1,035 |
| 2022-09-14 | 950 | 955 | 930 | 939 | 56,600 | 939 |
| 2022-09-13 | 964 | 969 | 953 | 960 | 37,900 | 960 |
| 2022-09-12 | 978 | 978 | 961 | 963 | 25,900 | 963 |
| 2022-09-09 | 966 | 976 | 962 | 968 | 25,300 | 968 |
| 2022-09-08 | 960 | 964 | 954 | 961 | 21,700 | 961 |
| 2022-09-07 | 971 | 971 | 943 | 958 | 36,100 | 958 |
| 2022-09-06 | 980 | 980 | 958 | 970 | 36,900 | 970 |
| 2022-09-05 | 958 | 994 | 956 | 973 | 40,000 | 973 |
| 2022-09-02 | 976 | 982 | 942 | 946 | 31,800 | 946 |
| 2022-09-01 | 987 | 987 | 974 | 976 | 31,900 | 976 |
| 2022-08-31 | 960 | 982 | 954 | 982 | 34,800 | 982 |
| 2022-08-30 | 942 | 965 | 942 | 965 | 22,300 | 965 |
| 2022-08-29 | 926 | 942 | 917 | 939 | 19,000 | 939 |
| 2022-08-26 | 967 | 967 | 941 | 941 | 28,600 | 941 |
| 2022-08-25 | 930 | 967 | 930 | 967 | 50,300 | 967 |
| 2022-08-24 | 930 | 932 | 911 | 928 | 20,000 | 928 |
| 2022-08-23 | 907 | 925 | 903 | 911 | 23,000 | 911 |
| 2022-08-22 | 918 | 918 | 900 | 908 | 25,200 | 908 |
| 2022-08-19 | 929 | 932 | 909 | 916 | 29,300 | 916 |
| 2022-08-18 | 905 | 929 | 894 | 929 | 40,300 | 929 |
| 2022-08-17 | 889 | 908 | 888 | 904 | 71,800 | 904 |
| 2022-08-16 | 855 | 877 | 842 | 877 | 31,700 | 877 |
| 2022-08-15 | 855 | 858 | 849 | 851 | 19,900 | 851 |
| 2022-08-12 | 870 | 870 | 852 | 852 | 28,500 | 852 |
| 2022-08-10 | 870 | 870 | 860 | 865 | 15,000 | 865 |
| 2022-08-09 | 867 | 868 | 855 | 868 | 12,600 | 868 |
| 2022-08-08 | 855 | 868 | 842 | 868 | 30,700 | 868 |
| 2022-08-05 | 860 | 865 | 852 | 861 | 31,300 | 861 |
| 2022-08-04 | 880 | 881 | 856 | 856 | 38,500 | 856 |
| 2022-08-03 | 901 | 901 | 865 | 880 | 51,800 | 880 |
| 2022-08-02 | 915 | 915 | 896 | 900 | 26,300 | 900 |
| 2022-08-01 | 916 | 919 | 895 | 910 | 31,200 | 910 |
| 2022-07-29 | 893 | 920 | 888 | 901 | 63,900 | 901 |
| 2022-07-28 | 902 | 906 | 870 | 870 | 41,000 | 870 |
| 2022-07-27 | 879 | 902 | 879 | 899 | 49,700 | 899 |
| 2022-07-26 | 870 | 874 | 861 | 873 | 18,100 | 873 |
| 2022-07-25 | 857 | 872 | 848 | 865 | 31,200 | 865 |
| 2022-07-22 | 865 | 865 | 839 | 842 | 49,700 | 842 |
| 2022-07-21 | 863 | 878 | 860 | 867 | 27,400 | 867 |
| 2022-07-20 | 884 | 893 | 863 | 863 | 43,500 | 863 |
| 2022-07-19 | 899 | 899 | 861 | 869 | 39,100 | 869 |
| 2022-07-15 | 890 | 903 | 873 | 889 | 52,700 | 889 |
| 2022-07-14 | 908 | 912 | 863 | 890 | 73,500 | 890 |
| 2022-07-13 | 920 | 932 | 885 | 898 | 113,100 | 898 |
| 2022-07-12 | 883 | 934 | 876 | 900 | 245,600 | 900 |
| 2022-07-11 | 813 | 870 | 806 | 860 | 229,600 | 860 |
| 2022-07-08 | 802 | 804 | 789 | 790 | 45,500 | 790 |
| 2022-07-07 | 817 | 817 | 791 | 791 | 32,100 | 791 |
| 2022-07-06 | 813 | 836 | 802 | 802 | 42,600 | 802 |
| 2022-07-05 | 795 | 805 | 790 | 803 | 23,400 | 803 |
| 2022-07-04 | 808 | 815 | 784 | 794 | 42,200 | 794 |
| 2022-07-01 | 815 | 815 | 778 | 793 | 71,300 | 793 |
| 2022-06-30 | 821 | 826 | 793 | 815 | 58,500 | 815 |
| 2022-06-29 | 810 | 840 | 801 | 818 | 169,300 | 818 |
| 2022-06-28 | 790 | 812 | 781 | 809 | 96,500 | 809 |
| 2022-06-27 | 760 | 790 | 755 | 786 | 118,500 | 786 |
| 2022-06-24 | 736 | 747 | 725 | 738 | 37,000 | 738 |
| 2022-06-23 | 749 | 749 | 719 | 724 | 60,400 | 724 |
| 2022-06-22 | 745 | 764 | 737 | 756 | 40,800 | 756 |
| 2022-06-21 | 718 | 751 | 709 | 746 | 87,600 | 746 |
| 2022-06-20 | 749 | 749 | 689 | 697 | 143,400 | 697 |
| 2022-06-17 | 750 | 763 | 717 | 728 | 169,400 | 728 |
| 2022-06-16 | 735 | 785 | 715 | 774 | 228,300 | 774 |
| 2022-06-15 | 703 | 766 | 702 | 732 | 599,400 | 732 |
| 2022-06-14 | 688 | 688 | 675 | 684 | 132,700 | 684 |
| 2022-06-13 | 711 | 711 | 687 | 690 | 236,400 | 690 |
| 2022-06-10 | 722 | 723 | 711 | 715 | 95,900 | 715 |
| 2022-06-09 | 716 | 736 | 713 | 730 | 113,000 | 730 |
| 2022-06-08 | 717 | 717 | 707 | 711 | 107,500 | 711 |
| 2022-06-07 | 749 | 749 | 716 | 716 | 107,600 | 716 |
| 2022-06-06 | 733 | 750 | 724 | 743 | 75,700 | 743 |
| 2022-06-03 | 715 | 736 | 715 | 731 | 88,000 | 731 |
| 2022-06-02 | 721 | 722 | 701 | 710 | 121,600 | 710 |
| 2022-06-01 | 732 | 739 | 718 | 723 | 70,300 | 723 |
| 2022-05-31 | 740 | 750 | 729 | 730 | 48,700 | 730 |
| 2022-05-30 | 733 | 737 | 722 | 732 | 52,700 | 732 |
| 2022-05-27 | 730 | 737 | 720 | 720 | 27,200 | 720 |
| 2022-05-26 | 720 | 736 | 716 | 732 | 41,200 | 732 |
| 2022-05-25 | 729 | 732 | 715 | 722 | 41,400 | 722 |
| 2022-05-24 | 755 | 755 | 722 | 722 | 65,100 | 722 |
| 2022-05-23 | 739 | 757 | 730 | 755 | 85,900 | 755 |
| 2022-05-20 | 720 | 739 | 700 | 739 | 106,100 | 739 |
| 2022-05-19 | 721 | 735 | 709 | 709 | 92,300 | 709 |
| 2022-05-18 | 718 | 738 | 710 | 730 | 220,700 | 730 |
| 2022-05-17 | 720 | 727 | 709 | 709 | 57,700 | 709 |
| 2022-05-16 | 735 | 737 | 719 | 720 | 42,600 | 720 |
| 2022-05-13 | 723 | 734 | 719 | 720 | 55,400 | 720 |
| 2022-05-12 | 747 | 747 | 720 | 720 | 47,200 | 720 |
| 2022-05-11 | 748 | 768 | 735 | 747 | 71,300 | 747 |
| 2022-05-10 | 738 | 739 | 716 | 733 | 73,100 | 733 |
| 2022-05-09 | 762 | 762 | 736 | 740 | 86,900 | 740 |
| 2022-05-06 | 772 | 773 | 761 | 762 | 37,500 | 762 |
| 2022-05-02 | 770 | 780 | 769 | 771 | 43,600 | 771 |
| 2022-04-28 | 778 | 785 | 771 | 780 | 30,500 | 780 |
| 2022-04-27 | 783 | 787 | 765 | 780 | 36,000 | 780 |
| 2022-04-26 | 790 | 794 | 781 | 794 | 23,300 | 794 |
| 2022-04-25 | 800 | 800 | 770 | 776 | 68,800 | 776 |
| 2022-04-22 | 808 | 810 | 793 | 802 | 29,700 | 802 |
| 2022-04-21 | 795 | 815 | 795 | 808 | 41,000 | 808 |
| 2022-04-20 | 814 | 817 | 791 | 798 | 49,800 | 798 |
| 2022-04-19 | 801 | 805 | 791 | 804 | 39,100 | 804 |
| 2022-04-18 | 788 | 790 | 765 | 790 | 48,700 | 790 |
| 2022-04-15 | 795 | 797 | 779 | 783 | 50,100 | 783 |
| 2022-04-14 | 804 | 815 | 791 | 800 | 56,300 | 800 |
| 2022-04-13 | 786 | 795 | 784 | 789 | 43,500 | 789 |
| 2022-04-12 | 786 | 799 | 775 | 777 | 52,800 | 777 |
| 2022-04-11 | 803 | 805 | 780 | 788 | 67,500 | 788 |
| 2022-04-08 | 847 | 847 | 802 | 807 | 81,600 | 807 |
| 2022-04-07 | 866 | 871 | 823 | 826 | 117,300 | 826 |
| 2022-04-06 | 882 | 888 | 856 | 860 | 123,000 | 860 |
| 2022-04-05 | 878 | 900 | 868 | 882 | 119,400 | 882 |
| 2022-04-04 | 832 | 865 | 832 | 851 | 91,400 | 851 |
| 2022-04-01 | 804 | 839 | 796 | 820 | 111,600 | 820 |
| 2022-03-31 | 787 | 796 | 780 | 796 | 42,400 | 796 |
| 2022-03-30 | 790 | 800 | 771 | 788 | 113,400 | 788 |
| 2022-03-29 | 782 | 803 | 779 | 790 | 74,300 | 790 |
| 2022-03-28 | 800 | 808 | 766 | 768 | 185,900 | 768 |
| 2022-03-25 | 761 | 815 | 756 | 795 | 188,100 | 795 |
| 2022-03-24 | 756 | 779 | 745 | 751 | 150,300 | 751 |
| 2022-03-23 | 748 | 784 | 743 | 771 | 198,100 | 771 |
| 2022-03-22 | 753 | 764 | 740 | 740 | 226,600 | 740 |
| 2022-03-18 | 750 | 788 | 736 | 750 | 1,010,700 | 750 |
| 2022-03-17 | 840 | 840 | 840 | 840 | 24,600 | 840 |
| 2022-03-16 | 1,024 | 1,026 | 981 | 990 | 153,400 | 990 |
| 2022-03-15 | 983 | 1,010 | 978 | 994 | 38,900 | 994 |
| 2022-03-14 | 978 | 1,007 | 976 | 977 | 24,800 | 977 |
| 2022-03-11 | 970 | 997 | 950 | 971 | 35,700 | 971 |
| 2022-03-10 | 1,035 | 1,035 | 980 | 981 | 58,400 | 981 |
| 2022-03-09 | 973 | 990 | 954 | 964 | 48,500 | 964 |
| 2022-03-08 | 1,000 | 1,039 | 930 | 958 | 159,600 | 958 |
| 2022-03-07 | 1,025 | 1,056 | 1,007 | 1,030 | 48,700 | 1,030 |
| 2022-03-04 | 1,124 | 1,124 | 1,020 | 1,071 | 95,400 | 1,071 |
| 2022-03-03 | 1,185 | 1,200 | 1,141 | 1,159 | 18,400 | 1,159 |
| 2022-03-02 | 1,152 | 1,179 | 1,131 | 1,144 | 31,600 | 1,144 |
| 2022-03-01 | 1,190 | 1,208 | 1,162 | 1,180 | 29,000 | 1,180 |
| 2022-02-28 | 1,091 | 1,185 | 1,082 | 1,160 | 89,100 | 1,160 |
| 2022-02-25 | 1,144 | 1,144 | 1,094 | 1,136 | 41,900 | 1,136 |
| 2022-02-24 | 1,084 | 1,100 | 1,050 | 1,084 | 75,700 | 1,084 |
| 2022-02-22 | 1,137 | 1,165 | 1,092 | 1,110 | 57,700 | 1,110 |
| 2022-02-21 | 1,200 | 1,230 | 1,136 | 1,153 | 70,600 | 1,153 |
| 2022-02-18 | 1,190 | 1,249 | 1,177 | 1,230 | 34,400 | 1,230 |
| 2022-02-17 | 1,181 | 1,215 | 1,171 | 1,190 | 35,000 | 1,190 |
| 2022-02-16 | 1,245 | 1,245 | 1,160 | 1,182 | 79,000 | 1,182 |
| 2022-02-15 | 1,219 | 1,280 | 1,188 | 1,200 | 54,200 | 1,200 |
| 2022-02-14 | 1,198 | 1,244 | 1,185 | 1,231 | 22,200 | 1,231 |
| 2022-02-10 | 1,298 | 1,298 | 1,250 | 1,253 | 22,200 | 1,253 |
| 2022-02-09 | 1,250 | 1,290 | 1,221 | 1,268 | 21,900 | 1,268 |
| 2022-02-08 | 1,190 | 1,263 | 1,190 | 1,235 | 34,000 | 1,235 |
| 2022-02-07 | 1,215 | 1,215 | 1,175 | 1,201 | 16,600 | 1,201 |
| 2022-02-04 | 1,151 | 1,229 | 1,135 | 1,215 | 41,200 | 1,215 |
| 2022-02-03 | 1,232 | 1,232 | 1,158 | 1,181 | 67,600 | 1,181 |
| 2022-02-02 | 1,207 | 1,255 | 1,200 | 1,248 | 77,100 | 1,248 |
| 2022-02-01 | 1,164 | 1,218 | 1,155 | 1,186 | 87,000 | 1,186 |
| 2022-01-31 | 1,095 | 1,194 | 1,086 | 1,156 | 88,900 | 1,156 |
| 2022-01-28 | 1,060 | 1,081 | 1,027 | 1,063 | 41,000 | 1,063 |
| 2022-01-27 | 1,099 | 1,120 | 1,020 | 1,060 | 99,500 | 1,060 |
| 2022-01-26 | 1,052 | 1,098 | 1,042 | 1,061 | 74,300 | 1,061 |
| 2022-01-25 | 1,030 | 1,042 | 998 | 1,024 | 140,400 | 1,024 |
| 2022-01-24 | 1,016 | 1,038 | 996 | 1,030 | 122,700 | 1,030 |
| 2022-01-21 | 996 | 1,032 | 996 | 1,030 | 95,500 | 1,030 |
| 2022-01-20 | 1,013 | 1,036 | 983 | 1,015 | 96,400 | 1,015 |
| 2022-01-19 | 1,029 | 1,070 | 987 | 1,006 | 149,400 | 1,006 |
| 2022-01-18 | 1,056 | 1,100 | 1,038 | 1,041 | 118,000 | 1,041 |
| 2022-01-17 | 1,092 | 1,099 | 993 | 1,043 | 393,300 | 1,043 |
| 2022-01-14 | 1,154 | 1,165 | 1,081 | 1,104 | 235,700 | 1,104 |
| 2022-01-13 | 1,277 | 1,280 | 1,164 | 1,181 | 225,300 | 1,181 |
| 2022-01-12 | 1,331 | 1,394 | 1,281 | 1,281 | 69,200 | 1,281 |
| 2022-01-11 | 1,272 | 1,305 | 1,238 | 1,281 | 78,100 | 1,281 |
| 2022-01-07 | 1,297 | 1,311 | 1,241 | 1,242 | 84,200 | 1,242 |
| 2022-01-06 | 1,296 | 1,315 | 1,225 | 1,251 | 145,700 | 1,251 |
| 2022-01-05 | 1,400 | 1,420 | 1,315 | 1,331 | 71,700 | 1,331 |
| 2022-01-04 | 1,415 | 1,465 | 1,410 | 1,410 | 85,900 | 1,410 |
分割・併合履歴 ： なし
