Abalance(3856)の株価時系列情報
Abalance(3856)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 365 | 365 | 341 | 356 | 56,500 |
2014/12/29 | 334 | 405 | 332 | 360 | 254,900 |
2014/12/26 | 314 | 330 | 307 | 329 | 32,300 |
2014/12/25 | 310 | 315 | 302 | 306 | 57,400 |
2014/12/24 | 320 | 321 | 312 | 315 | 48,800 |
2014/12/22 | 321 | 325 | 316 | 321 | 30,000 |
2014/12/19 | 326 | 328 | 317 | 320 | 24,300 |
2014/12/18 | 316 | 325 | 315 | 325 | 20,900 |
2014/12/17 | 330 | 330 | 315 | 315 | 32,400 |
2014/12/16 | 326 | 329 | 324 | 327 | 16,400 |
2014/12/15 | 352 | 352 | 330 | 330 | 31,700 |
2014/12/12 | 337 | 342 | 328 | 342 | 53,500 |
2014/12/11 | 335 | 350 | 333 | 350 | 9,800 |
2014/12/10 | 345 | 349 | 337 | 337 | 16,800 |
2014/12/09 | 356 | 356 | 350 | 350 | 12,800 |
2014/12/08 | 352 | 360 | 350 | 358 | 23,300 |
2014/12/05 | 347 | 369 | 345 | 353 | 15,800 |
2014/12/04 | 356 | 356 | 343 | 348 | 22,000 |
2014/12/03 | 365 | 365 | 357 | 360 | 18,600 |
2014/12/02 | 362 | 373 | 361 | 367 | 18,800 |
2014/12/01 | 350 | 371 | 350 | 370 | 41,400 |
2014/11/28 | 345 | 349 | 343 | 347 | 13,100 |
2014/11/27 | 340 | 345 | 340 | 345 | 18,600 |
2014/11/26 | 331 | 342 | 325 | 338 | 37,800 |
2014/11/25 | 346 | 346 | 328 | 328 | 37,200 |
2014/11/21 | 330 | 334 | 326 | 330 | 17,800 |
2014/11/20 | 340 | 341 | 330 | 337 | 35,800 |
2014/11/19 | 339 | 341 | 335 | 338 | 11,100 |
2014/11/18 | 340 | 348 | 334 | 339 | 39,900 |
2014/11/17 | 314 | 343 | 304 | 338 | 170,800 |
2014/11/14 | 361 | 390 | 361 | 381 | 30,400 |
2014/11/13 | 380 | 383 | 364 | 369 | 12,400 |
2014/11/12 | 400 | 400 | 380 | 382 | 20,500 |
2014/11/11 | 391 | 398 | 389 | 395 | 18,800 |
2014/11/10 | 396 | 396 | 385 | 391 | 14,000 |
2014/11/07 | 367 | 395 | 367 | 384 | 16,600 |
2014/11/06 | 387 | 387 | 361 | 370 | 26,400 |
2014/11/05 | 360 | 379 | 357 | 374 | 24,000 |
2014/11/04 | 350 | 363 | 350 | 357 | 36,100 |
2014/10/31 | 350 | 351 | 343 | 350 | 14,700 |
2014/10/30 | 356 | 356 | 345 | 350 | 32,100 |
2014/10/29 | 360 | 363 | 345 | 351 | 49,200 |
2014/10/28 | 352 | 369 | 348 | 353 | 21,700 |
2014/10/27 | 364 | 367 | 352 | 352 | 25,800 |
2014/10/24 | 381 | 396 | 363 | 363 | 29,600 |
2014/10/23 | 405 | 409 | 375 | 377 | 61,200 |
2014/10/22 | 355 | 425 | 355 | 401 | 154,000 |
2014/10/21 | 365 | 365 | 345 | 354 | 16,900 |
2014/10/20 | 354 | 370 | 338 | 365 | 26,700 |
2014/10/17 | 367 | 367 | 342 | 342 | 47,100 |
2014/10/16 | 374 | 399 | 365 | 370 | 165,100 |
2014/10/15 | 349 | 421 | 342 | 421 | 314,800 |
2014/10/14 | 350 | 354 | 328 | 341 | 101,400 |
2014/10/10 | 366 | 378 | 360 | 363 | 42,600 |
2014/10/09 | 402 | 403 | 373 | 379 | 40,700 |
2014/10/08 | 409 | 420 | 398 | 400 | 32,700 |
2014/10/07 | 449 | 449 | 409 | 423 | 22,500 |
2014/10/06 | 419 | 444 | 419 | 436 | 29,900 |
2014/10/03 | 402 | 409 | 397 | 401 | 26,400 |
2014/10/02 | 401 | 412 | 397 | 400 | 55,800 |
2014/10/01 | 458 | 466 | 423 | 429 | 78,300 |
2014/09/30 | 460 | 477 | 454 | 474 | 18,200 |
2014/09/29 | 478 | 478 | 463 | 463 | 36,200 |
2014/09/26 | 470 | 478 | 468 | 477 | 10,900 |
2014/09/25 | 471 | 477 | 470 | 471 | 44,600 |
2014/09/24 | 508 | 508 | 470 | 478 | 53,600 |
2014/09/22 | 505 | 508 | 501 | 506 | 32,200 |
2014/09/19 | 519 | 519 | 504 | 506 | 25,600 |
2014/09/18 | 521 | 524 | 507 | 520 | 12,400 |
2014/09/17 | 504 | 520 | 504 | 520 | 24,300 |
2014/09/16 | 508 | 515 | 502 | 505 | 15,000 |
2014/09/12 | 512 | 514 | 500 | 508 | 17,800 |
2014/09/11 | 511 | 516 | 502 | 510 | 28,300 |
2014/09/10 | 524 | 524 | 501 | 511 | 16,700 |
2014/09/09 | 535 | 535 | 514 | 524 | 28,500 |
2014/09/08 | 499 | 532 | 496 | 529 | 43,900 |
2014/09/05 | 509 | 511 | 500 | 502 | 10,000 |
2014/09/04 | 516 | 522 | 501 | 508 | 25,700 |
2014/09/03 | 521 | 523 | 515 | 516 | 11,500 |
2014/09/02 | 525 | 530 | 512 | 517 | 27,400 |
2014/09/01 | 549 | 550 | 517 | 522 | 58,800 |
2014/08/29 | 506 | 548 | 498 | 528 | 60,000 |
2014/08/28 | 510 | 511 | 498 | 498 | 15,500 |
2014/08/27 | 510 | 517 | 502 | 503 | 20,700 |
2014/08/26 | 503 | 518 | 498 | 506 | 55,500 |
2014/08/25 | 490 | 510 | 481 | 496 | 50,900 |
2014/08/22 | 503 | 507 | 491 | 495 | 27,300 |
2014/08/21 | 507 | 507 | 493 | 498 | 37,700 |
2014/08/20 | 525 | 525 | 502 | 512 | 52,200 |
2014/08/19 | 550 | 552 | 518 | 522 | 42,700 |
2014/08/18 | 565 | 566 | 540 | 541 | 59,200 |
2014/08/15 | 632 | 632 | 539 | 544 | 336,900 |
2014/08/14 | 505 | 575 | 487 | 562 | 186,800 |
2014/08/13 | 500 | 511 | 499 | 508 | 32,200 |
2014/08/12 | 480 | 505 | 480 | 505 | 33,500 |
2014/08/11 | 470 | 490 | 470 | 486 | 24,400 |
2014/08/08 | 487 | 494 | 459 | 471 | 16,600 |
2014/08/07 | 471 | 481 | 456 | 479 | 26,700 |
2014/08/06 | 495 | 515 | 470 | 473 | 48,400 |
2014/08/05 | 500 | 507 | 491 | 502 | 25,900 |
2014/08/04 | 489 | 500 | 483 | 491 | 13,700 |
2014/08/01 | 474 | 496 | 470 | 479 | 24,600 |
2014/07/31 | 500 | 500 | 475 | 500 | 38,100 |
2014/07/30 | 487 | 500 | 477 | 498 | 28,400 |
2014/07/29 | 478 | 497 | 470 | 493 | 37,300 |
2014/07/28 | 483 | 483 | 466 | 474 | 15,600 |
2014/07/25 | 458 | 462 | 450 | 459 | 13,100 |
2014/07/24 | 462 | 465 | 450 | 453 | 21,000 |
2014/07/23 | 458 | 460 | 455 | 460 | 7,600 |
2014/07/22 | 458 | 459 | 452 | 453 | 14,200 |
2014/07/18 | 452 | 459 | 450 | 457 | 14,000 |
2014/07/17 | 458 | 462 | 450 | 458 | 24,100 |
2014/07/16 | 473 | 473 | 456 | 457 | 20,600 |
2014/07/15 | 489 | 499 | 460 | 468 | 53,200 |
2014/07/14 | 472 | 487 | 469 | 485 | 14,100 |
2014/07/11 | 446 | 466 | 441 | 466 | 28,200 |
2014/07/10 | 481 | 482 | 452 | 458 | 40,000 |
2014/07/09 | 482 | 490 | 480 | 481 | 12,900 |
2014/07/08 | 479 | 495 | 476 | 493 | 91,100 |
2014/07/07 | 500 | 505 | 489 | 499 | 46,700 |
2014/07/04 | 512 | 526 | 505 | 513 | 40,600 |
2014/07/03 | 524 | 528 | 510 | 526 | 14,600 |
2014/07/02 | 530 | 532 | 517 | 518 | 16,700 |
2014/07/01 | 530 | 533 | 522 | 530 | 23,000 |
2014/06/30 | 518 | 533 | 510 | 530 | 31,800 |
2014/06/27 | 533 | 535 | 493 | 508 | 69,100 |
2014/06/26 | 505 | 513 | 500 | 513 | 20,700 |
2014/06/25 | 510 | 510 | 495 | 499 | 30,800 |
2014/06/24 | 507 | 512 | 505 | 511 | 18,000 |
2014/06/23 | 512 | 515 | 491 | 515 | 40,100 |
2014/06/20 | 527 | 529 | 510 | 512 | 23,400 |
2014/06/20 | 1 -> 0.99 分割 | ||||
2014/06/19 | 533 | 535 | 527 | 533 | 23,188 |
2014/06/18 | 543 | 544 | 519 | 533 | 44,984 |
2014/06/17 | 538 | 551 | 538 | 547 | 42,296 |
2014/06/16 | 564 | 565 | 533 | 535 | 84,792 |
2014/06/13 | 573 | 582 | 549 | 563 | 114,250 |
2014/06/12 | 567 | 622 | 541 | 573 | 299,857 |
2014/06/11 | 503 | 602 | 494 | 577 | 279,455 |
2014/06/10 | 543 | 549 | 497 | 512 | 180,233 |
2014/06/09 | 486 | 529 | 474 | 523 | 166,997 |
2014/06/06 | 477 | 501 | 467 | 470 | 55,632 |
2014/06/05 | 497 | 497 | 469 | 473 | 49,362 |
2014/06/04 | 512 | 519 | 492 | 497 | 137,339 |
2014/06/03 | 445 | 506 | 437 | 497 | 254,575 |
2014/06/02 | 442 | 449 | 435 | 444 | 46,078 |
2014/05/30 | 442 | 446 | 429 | 429 | 30,055 |
2014/05/29 | 442 | 442 | 423 | 442 | 38,216 |
2014/05/28 | 434 | 440 | 431 | 437 | 23,387 |
2014/05/27 | 442 | 445 | 431 | 431 | 32,942 |
2014/05/26 | 428 | 442 | 428 | 434 | 31,747 |
2014/05/23 | 442 | 452 | 422 | 422 | 53,045 |
2014/05/22 | 452 | 452 | 428 | 436 | 31,150 |
2014/05/21 | 422 | 481 | 422 | 452 | 143,211 |
2014/05/20 | 408 | 421 | 404 | 414 | 22,890 |
2014/05/19 | 428 | 428 | 407 | 412 | 69,764 |
2014/05/16 | 462 | 484 | 443 | 443 | 153,462 |
2014/05/15 | 512 | 583 | 485 | 544 | 179,735 |
2014/05/14 | 437 | 517 | 437 | 517 | 131,965 |
2014/05/13 | 436 | 447 | 420 | 437 | 23,885 |
2014/05/12 | 417 | 434 | 404 | 434 | 39,410 |
2014/05/09 | 421 | 429 | 415 | 419 | 29,359 |
2014/05/08 | 443 | 448 | 418 | 421 | 33,041 |
2014/05/07 | 461 | 462 | 437 | 440 | 38,614 |
2014/05/02 | 453 | 469 | 453 | 469 | 20,800 |
2014/05/01 | 464 | 469 | 443 | 469 | 19,506 |
2014/04/30 | 488 | 488 | 457 | 464 | 15,127 |
2014/04/28 | 502 | 502 | 472 | 473 | 27,766 |
2014/04/25 | 488 | 495 | 458 | 467 | 31,349 |
2014/04/24 | 499 | 499 | 482 | 482 | 21,198 |
2014/04/23 | 533 | 533 | 484 | 499 | 54,040 |
2014/04/22 | 531 | 533 | 514 | 524 | 48,367 |
2014/04/21 | 502 | 552 | 497 | 511 | 91,261 |
2014/04/18 | 487 | 495 | 484 | 495 | 12,838 |
2014/04/17 | 482 | 506 | 482 | 491 | 17,814 |
2014/04/16 | 470 | 483 | 465 | 474 | 21,098 |
2014/04/15 | 476 | 477 | 465 | 469 | 6,469 |
2014/04/14 | 486 | 486 | 463 | 465 | 10,748 |
2014/04/11 | 472 | 491 | 463 | 470 | 18,810 |
2014/04/10 | 500 | 503 | 472 | 486 | 40,605 |
2014/04/09 | 495 | 507 | 494 | 499 | 18,212 |
2014/04/08 | 503 | 508 | 492 | 501 | 31,250 |
2014/04/07 | 515 | 529 | 508 | 516 | 26,174 |
2014/04/04 | 538 | 543 | 517 | 537 | 40,605 |
2014/04/03 | 544 | 551 | 514 | 531 | 43,391 |
2014/04/02 | 513 | 551 | 503 | 529 | 72,849 |
2014/04/01 | 529 | 536 | 492 | 503 | 89,967 |
2014/03/31 | 558 | 569 | 511 | 523 | 113,454 |
2014/03/28 | 557 | 603 | 545 | 549 | 166,001 |
2014/03/27 | 538 | 618 | 526 | 557 | 603,198 |
2014/03/26 | 465 | 521 | 455 | 521 | 147,291 |
2014/03/25 | 434 | 473 | 421 | 441 | 112,957 |
2014/03/24 | 464 | 467 | 432 | 439 | 99,422 |
2014/03/20 | 496 | 497 | 457 | 462 | 62,101 |
2014/03/19 | 533 | 534 | 494 | 508 | 91,858 |
2014/03/18 | 563 | 580 | 550 | 561 | 83,896 |
2014/03/18 | 1 -> 1.16 分割 | ||||
2014/03/17 | 578 | 611 | 577 | 606 | 95,326 |
2014/03/14 | 591 | 610 | 555 | 599 | 222,994 |
2014/03/13 | 623 | 628 | 588 | 611 | 697,230 |
2014/03/12 | 738 | 738 | 738 | 738 | 8,385 |
2014/03/11 | 897 | 917 | 867 | 889 | 84,247 |
2014/03/10 | 830 | 909 | 830 | 861 | 98,021 |
2014/03/07 | 817 | 830 | 816 | 830 | 10,281 |
2014/03/06 | 800 | 819 | 800 | 813 | 5,390 |
2014/03/05 | 799 | 809 | 799 | 802 | 5,091 |
2014/03/04 | 786 | 801 | 755 | 801 | 16,470 |
2014/03/03 | 803 | 809 | 785 | 801 | 18,267 |
2014/02/28 | 828 | 830 | 802 | 830 | 17,169 |
2014/02/27 | 844 | 848 | 821 | 846 | 14,174 |
2014/02/26 | 836 | 870 | 829 | 848 | 42,722 |
2014/02/25 | 827 | 849 | 823 | 823 | 22,559 |
2014/02/24 | 831 | 838 | 809 | 815 | 19,764 |
2014/02/21 | 798 | 830 | 798 | 822 | 29,247 |
2014/02/20 | 800 | 803 | 795 | 798 | 6,987 |
2014/02/19 | 786 | 811 | 786 | 791 | 9,782 |
2014/02/18 | 771 | 800 | 756 | 791 | 15,771 |
2014/02/17 | 781 | 781 | 753 | 771 | 12,078 |
2014/02/14 | 796 | 801 | 761 | 772 | 24,855 |
2014/02/13 | 832 | 832 | 796 | 801 | 35,635 |
2014/02/12 | 839 | 871 | 832 | 834 | 61,688 |
2014/02/10 | 852 | 875 | 831 | 869 | 61,987 |
2014/02/07 | 849 | 849 | 807 | 829 | 39,528 |
2014/02/06 | 802 | 858 | 781 | 794 | 119,283 |
2014/02/05 | 784 | 856 | 731 | 797 | 152,522 |
2014/02/04 | 676 | 776 | 676 | 709 | 83,049 |
2014/02/03 | 812 | 816 | 741 | 791 | 67,078 |
2014/01/31 | 823 | 850 | 817 | 828 | 38,929 |
2014/01/30 | 848 | 848 | 812 | 812 | 46,615 |
2014/01/29 | 882 | 890 | 848 | 855 | 53,802 |
2014/01/28 | 891 | 901 | 854 | 857 | 65,880 |
2014/01/27 | 904 | 919 | 883 | 884 | 94,927 |
2014/01/24 | 948 | 974 | 942 | 970 | 32,840 |
2014/01/23 | 1,001 | 1,001 | 967 | 971 | 36,633 |
2014/01/22 | 983 | 1,002 | 969 | 998 | 73,666 |
2014/01/21 | 1,050 | 1,068 | 964 | 997 | 107,804 |
2014/01/20 | 1,034 | 1,082 | 1,033 | 1,044 | 104,709 |
2014/01/17 | 1,149 | 1,150 | 1,024 | 1,027 | 304,745 |
2014/01/16 | 964 | 1,099 | 941 | 1,092 | 448,283 |
2014/01/15 | 921 | 968 | 918 | 949 | 50,708 |
2014/01/14 | 903 | 932 | 882 | 917 | 52,405 |
2014/01/10 | 936 | 941 | 925 | 929 | 21,561 |
2014/01/09 | 932 | 942 | 915 | 930 | 35,835 |
2014/01/08 | 918 | 947 | 913 | 940 | 59,192 |
2014/01/07 | 1,002 | 1,010 | 850 | 927 | 272,304 |
2014/01/06 | 1,102 | 1,102 | 998 | 1,028 | 76,660 |