9251 (株)AB&Company の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	900	929	900	929	111,400	929
2023-12-28	884	902	878	899	97,200	899
2023-12-27	881	889	870	885	275,100	885
2023-12-26	913	918	890	896	258,800	896
2023-12-25	945	946	922	925	141,600	925
2023-12-22	947	953	942	949	114,100	949
2023-12-21	963	964	944	955	94,400	955
2023-12-20	980	988	966	978	96,700	978
2023-12-19	939	983	937	981	223,900	981
2023-12-18	950	950	924	933	441,600	933
2023-12-15	972	1,013	972	1,008	230,700	1,008
2023-12-14	976	985	956	963	109,700	963
2023-12-13	983	989	968	976	94,600	976
2023-12-12	990	995	978	983	92,700	983
2023-12-11	982	995	981	990	67,700	990
2023-12-08	992	997	978	979	147,400	979
2023-12-07	999	1,006	994	996	80,600	996
2023-12-06	1,002	1,012	998	1,002	98,100	1,002
2023-12-05	1,003	1,015	1,003	1,010	55,100	1,010
2023-12-04	1,000	1,018	996	1,009	95,800	1,009
2023-12-01	1,003	1,011	999	1,005	60,400	1,005
2023-11-30	1,010	1,013	997	1,003	74,300	1,003
2023-11-29	1,008	1,014	1,004	1,007	46,500	1,007
2023-11-28	1,034	1,035	1,012	1,013	71,600	1,013
2023-11-27	1,023	1,033	1,023	1,029	56,000	1,029
2023-11-24	1,027	1,033	1,020	1,023	114,300	1,023
2023-11-22	1,023	1,034	1,023	1,028	72,800	1,028
2023-11-21	1,025	1,030	1,019	1,027	34,900	1,027
2023-11-20	1,019	1,025	1,016	1,022	31,800	1,022
2023-11-17	1,002	1,015	996	1,015	60,600	1,015
2023-11-16	1,011	1,016	1,005	1,008	39,900	1,008
2023-11-15	1,009	1,027	1,009	1,011	72,300	1,011
2023-11-14	1,002	1,006	998	1,005	31,800	1,005
2023-11-13	1,011	1,012	998	1,002	35,600	1,002
2023-11-10	1,006	1,012	994	1,012	67,900	1,012
2023-11-09	1,002	1,006	988	1,006	61,900	1,006
2023-11-08	999	1,006	994	1,002	121,100	1,002
2023-11-07	1,016	1,016	991	999	165,500	999
2023-11-06	1,015	1,021	1,007	1,021	89,700	1,021
2023-11-02	1,003	1,014	1,003	1,013	95,300	1,013
2023-11-01	1,011	1,018	997	1,003	146,900	1,003
2023-10-31	983	1,015	979	1,011	133,800	1,011
2023-10-30	983	1,009	969	996	298,700	996
2023-10-27	1,062	1,068	1,050	1,056	286,900	1,056
2023-10-26	1,078	1,081	1,062	1,065	130,500	1,065
2023-10-25	1,103	1,103	1,078	1,081	70,000	1,081
2023-10-24	1,091	1,096	1,062	1,091	147,400	1,091
2023-10-23	1,107	1,112	1,091	1,095	107,800	1,095
2023-10-20	1,083	1,101	1,080	1,095	121,800	1,095
2023-10-19	1,057	1,090	1,052	1,083	124,800	1,083
2023-10-18	1,046	1,075	1,045	1,062	293,300	1,062
2023-10-17	1,090	1,096	1,068	1,080	160,800	1,080
2023-10-16	1,110	1,112	1,090	1,096	186,000	1,096
2023-10-13	1,143	1,143	1,118	1,129	69,700	1,129
2023-10-12	1,184	1,184	1,119	1,119	239,500	1,119
2023-10-11	1,191	1,192	1,156	1,156	113,300	1,156
2023-10-10	1,178	1,201	1,178	1,196	52,100	1,196
2023-10-06	1,157	1,164	1,139	1,164	62,100	1,164
2023-10-05	1,128	1,165	1,128	1,157	117,600	1,157
2023-10-04	1,092	1,123	1,084	1,108	164,700	1,108
2023-10-03	1,150	1,163	1,060	1,078	453,400	1,078
2023-10-02	1,260	1,281	1,255	1,255	54,900	1,255
2023-09-29	1,270	1,271	1,237	1,242	60,800	1,242
2023-09-28	1,279	1,279	1,249	1,260	53,900	1,260
2023-09-27	1,250	1,279	1,245	1,279	52,800	1,279
2023-09-26	1,241	1,268	1,230	1,245	75,600	1,245
2023-09-25	1,219	1,241	1,206	1,241	81,500	1,241
2023-09-22	1,196	1,210	1,183	1,209	45,200	1,209
2023-09-21	1,221	1,228	1,197	1,202	46,900	1,202
2023-09-20	1,229	1,277	1,216	1,219	120,400	1,219
2023-09-19	1,220	1,239	1,200	1,205	94,000	1,205
2023-09-15	1,206	1,214	1,170	1,195	170,500	1,195
2023-09-14	1,237	1,247	1,208	1,236	113,200	1,236
2023-09-13	1,236	1,236	1,206	1,222	44,300	1,222
2023-09-12	1,228	1,230	1,216	1,222	20,500	1,222
2023-09-11	1,245	1,245	1,210	1,216	38,500	1,216
2023-09-08	1,232	1,251	1,222	1,232	33,700	1,232
2023-09-07	1,260	1,260	1,227	1,244	40,400	1,244
2023-09-06	1,250	1,281	1,240	1,255	69,900	1,255
2023-09-05	1,226	1,239	1,226	1,238	17,000	1,238
2023-09-04	1,246	1,246	1,221	1,226	36,300	1,226
2023-09-01	1,250	1,250	1,224	1,238	42,300	1,238
2023-08-31	1,245	1,253	1,234	1,243	29,900	1,243
2023-08-30	1,228	1,250	1,215	1,223	44,300	1,223
2023-08-29	1,235	1,248	1,196	1,208	52,500	1,208
2023-08-28	1,246	1,285	1,223	1,230	65,200	1,230
2023-08-25	1,198	1,249	1,189	1,235	34,500	1,235
2023-08-24	1,220	1,220	1,200	1,202	9,900	1,202
2023-08-23	1,213	1,238	1,197	1,205	27,100	1,205
2023-08-22	1,216	1,255	1,206	1,226	58,700	1,226
2023-08-21	1,186	1,205	1,185	1,195	29,400	1,195
2023-08-18	1,148	1,181	1,135	1,177	28,800	1,177
2023-08-17	1,157	1,157	1,111	1,148	33,500	1,148
2023-08-16	1,153	1,158	1,138	1,155	17,200	1,155
2023-08-15	1,157	1,157	1,145	1,152	17,600	1,152
2023-08-14	1,150	1,158	1,141	1,146	18,500	1,146
2023-08-10	1,133	1,140	1,124	1,137	15,300	1,137
2023-08-09	1,137	1,144	1,131	1,140	13,600	1,140
2023-08-08	1,136	1,136	1,122	1,133	10,900	1,133
2023-08-07	1,110	1,136	1,106	1,136	16,500	1,136
2023-08-04	1,140	1,140	1,111	1,111	36,800	1,111
2023-08-03	1,150	1,151	1,131	1,134	22,500	1,134
2023-08-02	1,162	1,162	1,142	1,162	24,800	1,162
2023-08-01	1,163	1,163	1,149	1,160	20,500	1,160
2023-07-31	1,145	1,165	1,143	1,163	34,400	1,163
2023-07-28	1,154	1,154	1,130	1,139	35,400	1,139
2023-07-27	1,160	1,160	1,145	1,156	15,100	1,156
2023-07-26	1,144	1,161	1,136	1,152	36,900	1,152
2023-07-25	1,149	1,149	1,125	1,141	29,100	1,141
2023-07-24	1,119	1,149	1,119	1,137	40,600	1,137
2023-07-21	1,128	1,145	1,088	1,109	61,700	1,109
2023-07-20	1,124	1,142	1,115	1,122	21,400	1,122
2023-07-19	1,128	1,141	1,110	1,122	27,400	1,122
2023-07-18	1,130	1,150	1,110	1,114	44,100	1,114
2023-07-14	1,188	1,190	1,121	1,126	62,500	1,126
2023-07-13	1,174	1,183	1,159	1,183	27,600	1,183
2023-07-12	1,204	1,204	1,167	1,167	65,000	1,167
2023-07-11	1,196	1,214	1,182	1,203	42,300	1,203
2023-07-10	1,192	1,195	1,175	1,181	52,400	1,181
2023-07-07	1,200	1,200	1,180	1,190	25,800	1,190
2023-07-06	1,185	1,203	1,178	1,200	44,100	1,200
2023-07-05	1,201	1,203	1,175	1,176	33,100	1,176
2023-07-04	1,200	1,220	1,187	1,219	29,700	1,219
2023-07-03	1,222	1,227	1,187	1,201	32,300	1,201
2023-06-30	1,202	1,230	1,191	1,214	23,000	1,214
2023-06-29	1,173	1,209	1,171	1,202	39,500	1,202
2023-06-28	1,151	1,177	1,151	1,163	26,100	1,163
2023-06-27	1,175	1,178	1,135	1,151	45,700	1,151
2023-06-26	1,203	1,213	1,171	1,179	48,500	1,179
2023-06-23	1,230	1,230	1,182	1,210	61,900	1,210
2023-06-22	1,225	1,266	1,188	1,200	89,900	1,200
2023-06-21	1,186	1,247	1,169	1,223	114,200	1,223
2023-06-20	1,160	1,200	1,135	1,188	89,400	1,188
2023-06-19	1,144	1,200	1,116	1,160	99,000	1,160
2023-06-16	1,194	1,195	1,111	1,142	125,600	1,142
2023-06-15	1,186	1,191	1,101	1,175	402,800	1,175
2023-06-14	1,037	1,051	1,012	1,041	136,500	1,041
2023-06-13	1,029	1,045	1,026	1,043	74,800	1,043
2023-06-12	1,009	1,027	1,009	1,022	23,500	1,022
2023-06-09	1,010	1,013	1,001	1,008	28,400	1,008
2023-06-08	1,023	1,023	1,003	1,004	24,000	1,004
2023-06-07	1,013	1,025	1,010	1,020	32,100	1,020
2023-06-06	1,005	1,014	1,005	1,012	16,600	1,012
2023-06-05	1,010	1,014	1,001	1,005	14,800	1,005
2023-06-02	995	1,004	995	1,003	15,300	1,003
2023-06-01	1,004	1,007	993	995	18,800	995
2023-05-31	1,014	1,014	996	1,004	20,400	1,004
2023-05-30	1,021	1,023	1,004	1,013	22,500	1,013
2023-05-29	1,018	1,020	1,010	1,017	26,200	1,017
2023-05-26	998	1,007	992	1,005	36,800	1,005
2023-05-25	990	993	982	992	15,500	992
2023-05-24	981	989	980	984	19,000	984
2023-05-23	995	995	977	982	35,200	982
2023-05-22	988	992	983	989	15,300	989
2023-05-19	980	989	979	987	27,100	987
2023-05-18	990	993	976	977	72,100	977
2023-05-17	991	994	989	993	16,500	993
2023-05-16	1,000	1,001	986	991	91,300	991
2023-05-15	1,005	1,005	999	1,000	15,700	1,000
2023-05-12	1,009	1,009	999	1,002	42,000	1,002
2023-05-11	1,012	1,012	1,006	1,009	14,500	1,009
2023-05-10	1,011	1,014	1,006	1,006	20,300	1,006
2023-05-09	1,018	1,019	1,003	1,011	40,500	1,011
2023-05-08	1,018	1,023	1,015	1,018	20,000	1,018
2023-05-02	1,020	1,022	1,012	1,018	20,600	1,018
2023-05-01	1,042	1,048	1,015	1,018	28,800	1,018
2023-04-28	1,040	1,055	1,028	1,036	27,500	1,036
2023-04-27	1,039	1,039	1,025	1,026	18,300	1,026
2023-04-26	1,022	1,044	1,021	1,030	17,700	1,030
2023-04-25	1,050	1,050	1,027	1,027	14,300	1,027
2023-04-24	1,059	1,060	1,042	1,042	10,500	1,042
2023-04-21	1,050	1,060	1,045	1,056	12,000	1,056
2023-04-20	1,060	1,071	1,056	1,056	21,300	1,056
2023-04-19	1,045	1,050	1,040	1,046	10,500	1,046
2023-04-18	1,044	1,057	1,036	1,044	16,000	1,044
2023-04-17	1,038	1,040	1,025	1,033	21,100	1,033
2023-04-14	1,030	1,038	1,020	1,035	26,200	1,035
2023-04-13	1,010	1,023	1,009	1,018	13,700	1,018
2023-04-12	1,016	1,028	1,010	1,013	27,100	1,013
2023-04-11	1,037	1,038	1,016	1,016	18,800	1,016
2023-04-10	1,031	1,040	1,021	1,021	12,400	1,021
2023-04-07	1,015	1,041	1,015	1,021	34,000	1,021
2023-04-06	1,033	1,054	1,012	1,015	31,100	1,015
2023-04-05	1,051	1,070	1,042	1,053	25,700	1,053
2023-04-04	1,074	1,077	1,050	1,051	22,700	1,051
2023-04-03	1,050	1,073	1,049	1,073	23,500	1,073
2023-03-31	1,046	1,052	1,038	1,041	10,000	1,041
2023-03-30	1,030	1,042	1,026	1,041	10,300	1,041
2023-03-29	1,022	1,039	1,021	1,033	9,200	1,033
2023-03-28	1,032	1,034	1,021	1,029	8,900	1,029
2023-03-27	1,025	1,036	1,020	1,020	13,700	1,020
2023-03-24	1,016	1,036	1,013	1,036	11,200	1,036
2023-03-23	996	1,023	993	1,023	24,200	1,023
2023-03-22	1,025	1,034	999	1,002	32,400	1,002
2023-03-20	1,096	1,096	1,004	1,010	110,800	1,010
2023-03-17	1,044	1,062	1,035	1,057	35,600	1,057
2023-03-16	1,029	1,029	980	1,029	71,100	1,029
2023-03-15	1,072	1,073	1,048	1,057	54,400	1,057
2023-03-14	1,066	1,080	1,038	1,046	27,300	1,046
2023-03-13	1,080	1,080	1,047	1,075	51,600	1,075
2023-03-10	1,080	1,099	1,073	1,089	37,400	1,089
2023-03-09	1,074	1,088	1,065	1,080	40,400	1,080
2023-03-08	1,066	1,081	1,056	1,079	49,600	1,079
2023-03-07	1,050	1,070	1,050	1,064	31,800	1,064
2023-03-06	1,036	1,063	1,024	1,048	61,700	1,048
2023-03-03	1,038	1,038	1,016	1,025	21,700	1,025
2023-03-02	1,027	1,040	1,012	1,029	28,200	1,029
2023-03-01	1,009	1,026	998	1,006	42,800	1,006
2023-02-28	994	1,015	992	1,009	47,600	1,009
2023-02-27	992	994	980	989	20,000	989
2023-02-24	984	996	978	978	18,600	978
2023-02-22	980	981	960	976	27,900	976
2023-02-21	975	984	973	982	14,800	982
2023-02-20	982	983	975	982	17,600	982
2023-02-17	972	981	970	979	14,400	979
2023-02-16	967	981	965	977	15,800	977
2023-02-15	966	969	961	967	10,000	967
2023-02-14	952	960	946	960	18,900	960
2023-02-13	980	980	953	955	25,500	955
2023-02-10	984	990	971	971	29,800	971
2023-02-09	962	985	962	984	23,300	984
2023-02-08	960	973	953	961	29,800	961
2023-02-07	956	958	947	953	15,800	953
2023-02-06	965	970	946	946	52,800	946
2023-02-03	945	967	939	955	41,400	955
2023-02-02	930	944	924	940	34,500	940
2023-02-01	915	930	915	922	41,100	922
2023-01-31	910	910	904	910	20,600	910
2023-01-30	909	909	896	901	51,900	901
2023-01-27	912	918	899	903	52,200	903
2023-01-26	916	920	906	908	25,400	908
2023-01-25	915	920	910	912	14,700	912
2023-01-24	922	922	908	910	30,400	910
2023-01-23	915	925	912	916	31,700	916
2023-01-20	909	922	909	920	19,300	920
2023-01-19	915	917	905	914	10,800	914
2023-01-18	913	917	900	915	23,900	915
2023-01-17	916	920	903	906	24,300	906
2023-01-16	940	948	915	919	30,400	919
2023-01-13	944	945	935	942	20,700	942
2023-01-12	942	948	932	944	20,600	944
2023-01-11	926	938	926	930	14,100	930
2023-01-10	940	944	923	928	19,800	928
2023-01-06	934	934	920	926	21,300	926
2023-01-05	935	940	923	929	26,400	929
2023-01-04	924	944	914	929	41,300	929

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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