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 |
|---|---|---|---|---|---|
| 2017/12/29 | 794 | 797 | 775 | 795 | 11,700 |
| 2017/12/28 | 778 | 790 | 775 | 779 | 7,900 |
| 2017/12/27 | 772 | 797 | 768 | 788 | 22,800 |
| 2017/12/26 | 745 | 773 | 735 | 773 | 52,300 |
| 2017/12/25 | 754 | 756 | 746 | 746 | 18,600 |
| 2017/12/22 | 777 | 777 | 765 | 775 | 9,400 |
| 2017/12/21 | 766 | 775 | 762 | 772 | 11,500 |
| 2017/12/20 | 756 | 765 | 742 | 765 | 19,300 |
| 2017/12/19 | 764 | 765 | 749 | 752 | 11,400 |
| 2017/12/18 | 770 | 770 | 748 | 758 | 24,400 |
| 2017/12/15 | 773 | 776 | 771 | 771 | 5,300 |
| 2017/12/14 | 778 | 785 | 773 | 773 | 8,800 |
| 2017/12/13 | 775 | 785 | 774 | 780 | 5,100 |
| 2017/12/12 | 788 | 788 | 773 | 775 | 8,700 |
| 2017/12/11 | 775 | 806 | 775 | 788 | 11,500 |
| 2017/12/08 | 784 | 784 | 772 | 773 | 8,200 |
| 2017/12/07 | 779 | 784 | 770 | 783 | 9,600 |
| 2017/12/06 | 803 | 809 | 772 | 783 | 27,400 |
| 2017/12/05 | 813 | 824 | 805 | 808 | 10,300 |
| 2017/12/04 | 850 | 850 | 805 | 821 | 31,700 |
| 2017/12/01 | 838 | 838 | 802 | 821 | 12,800 |
| 2017/11/30 | 797 | 835 | 797 | 835 | 13,400 |
| 2017/11/29 | 824 | 824 | 800 | 819 | 9,900 |
| 2017/11/28 | 819 | 819 | 808 | 819 | 2,900 |
| 2017/11/27 | 795 | 813 | 795 | 811 | 6,400 |
| 2017/11/24 | 800 | 801 | 790 | 801 | 5,200 |
| 2017/11/22 | 801 | 805 | 767 | 800 | 25,100 |
| 2017/11/21 | 803 | 810 | 795 | 801 | 5,800 |
| 2017/11/20 | 801 | 807 | 796 | 802 | 10,400 |
| 2017/11/17 | 812 | 812 | 781 | 800 | 20,800 |
| 2017/11/16 | 790 | 812 | 788 | 801 | 33,200 |
| 2017/11/15 | 836 | 858 | 790 | 807 | 93,600 |
| 2017/11/14 | 993 | 1,002 | 985 | 1,001 | 12,400 |
| 2017/11/13 | 1,007 | 1,007 | 981 | 993 | 11,000 |
| 2017/11/10 | 979 | 1,000 | 971 | 1,000 | 10,100 |
| 2017/11/09 | 1,001 | 1,002 | 967 | 991 | 11,600 |
| 2017/11/08 | 1,003 | 1,010 | 1,000 | 1,005 | 12,200 |
| 2017/11/07 | 1,005 | 1,005 | 988 | 1,000 | 11,600 |
| 2017/11/06 | 1,012 | 1,013 | 999 | 1,001 | 5,800 |
| 2017/11/02 | 1,002 | 1,023 | 1,000 | 1,015 | 13,000 |
| 2017/11/01 | 1,003 | 1,011 | 998 | 1,002 | 9,200 |
| 2017/10/31 | 1,007 | 1,020 | 1,000 | 1,011 | 6,200 |
| 2017/10/30 | 1,023 | 1,025 | 1,008 | 1,008 | 13,800 |
| 2017/10/27 | 1,023 | 1,023 | 1,011 | 1,018 | 5,300 |
| 2017/10/26 | 1,012 | 1,025 | 1,008 | 1,015 | 6,800 |
| 2017/10/25 | 998 | 1,012 | 998 | 1,004 | 10,500 |
| 2017/10/24 | 981 | 997 | 981 | 997 | 4,800 |
| 2017/10/23 | 1,000 | 1,000 | 983 | 987 | 5,200 |
| 2017/10/20 | 999 | 999 | 987 | 988 | 4,500 |
| 2017/10/19 | 991 | 999 | 985 | 994 | 7,100 |
| 2017/10/18 | 989 | 1,000 | 983 | 990 | 7,000 |
| 2017/10/17 | 1,031 | 1,035 | 978 | 991 | 26,400 |
| 2017/10/16 | 982 | 1,039 | 963 | 1,030 | 26,900 |
| 2017/10/13 | 982 | 1,000 | 963 | 982 | 14,700 |
| 2017/10/12 | 1,000 | 1,002 | 978 | 992 | 13,300 |
| 2017/10/11 | 1,040 | 1,048 | 995 | 1,000 | 30,800 |
| 2017/10/10 | 953 | 1,060 | 944 | 1,018 | 56,000 |
| 2017/10/06 | 939 | 959 | 939 | 953 | 10,700 |
| 2017/10/05 | 936 | 953 | 936 | 950 | 11,100 |
| 2017/10/04 | 984 | 984 | 934 | 940 | 31,200 |
| 2017/10/03 | 977 | 988 | 951 | 969 | 30,700 |
| 2017/10/02 | 1,006 | 1,017 | 972 | 989 | 19,500 |
| 2017/09/29 | 1,001 | 1,025 | 997 | 1,001 | 14,500 |
| 2017/09/28 | 1,034 | 1,045 | 998 | 1,013 | 19,800 |
| 2017/09/27 | 1,011 | 1,027 | 991 | 1,021 | 11,600 |
| 2017/09/26 | 990 | 1,012 | 975 | 996 | 17,800 |
| 2017/09/25 | 989 | 999 | 973 | 989 | 25,400 |
| 2017/09/22 | 978 | 1,032 | 950 | 962 | 25,200 |
| 2017/09/21 | 999 | 999 | 968 | 973 | 19,800 |
| 2017/09/20 | 976 | 990 | 952 | 975 | 23,300 |
| 2017/09/19 | 905 | 1,043 | 905 | 991 | 52,500 |
| 2017/09/15 | 900 | 900 | 873 | 893 | 29,700 |
| 2017/09/14 | 915 | 924 | 903 | 905 | 17,000 |
| 2017/09/13 | 905 | 919 | 904 | 909 | 39,100 |
| 2017/09/12 | 930 | 944 | 924 | 935 | 12,200 |
| 2017/09/11 | 902 | 944 | 902 | 935 | 24,000 |
| 2017/09/08 | 947 | 947 | 914 | 928 | 21,900 |
| 2017/09/07 | 937 | 962 | 911 | 954 | 24,900 |
| 2017/09/06 | 905 | 950 | 886 | 907 | 49,400 |
| 2017/09/05 | 1,051 | 1,067 | 950 | 950 | 38,700 |
| 2017/09/04 | 1,098 | 1,127 | 1,033 | 1,060 | 27,500 |
| 2017/09/01 | 1,158 | 1,231 | 1,075 | 1,098 | 115,900 |
| 2017/08/31 | 1,116 | 1,118 | 1,054 | 1,068 | 36,800 |
| 2017/08/30 | 1,129 | 1,129 | 1,100 | 1,116 | 7,900 |
| 2017/08/29 | 1,124 | 1,124 | 1,076 | 1,107 | 10,000 |
| 2017/08/28 | 1,111 | 1,134 | 1,104 | 1,105 | 14,100 |
| 2017/08/25 | 1,089 | 1,135 | 1,089 | 1,135 | 13,300 |
| 2017/08/24 | 1,089 | 1,094 | 1,083 | 1,091 | 11,900 |
| 2017/08/23 | 1,061 | 1,094 | 1,061 | 1,091 | 16,900 |
| 2017/08/22 | 1,077 | 1,082 | 1,032 | 1,082 | 14,500 |
| 2017/08/21 | 1,106 | 1,106 | 1,041 | 1,077 | 29,300 |
| 2017/08/18 | 1,122 | 1,123 | 1,100 | 1,106 | 19,700 |
| 2017/08/17 | 1,117 | 1,130 | 1,117 | 1,122 | 7,700 |
| 2017/08/16 | 1,187 | 1,187 | 1,099 | 1,122 | 75,700 |
| 2017/08/15 | 1,157 | 1,210 | 1,157 | 1,187 | 22,800 |
| 2017/08/14 | 1,231 | 1,266 | 1,231 | 1,257 | 15,200 |
| 2017/08/10 | 1,267 | 1,273 | 1,218 | 1,229 | 15,700 |
| 2017/08/09 | 1,218 | 1,280 | 1,218 | 1,267 | 23,700 |
| 2017/08/08 | 1,242 | 1,242 | 1,211 | 1,231 | 4,700 |
| 2017/08/07 | 1,243 | 1,243 | 1,227 | 1,242 | 6,300 |
| 2017/08/04 | 1,231 | 1,233 | 1,203 | 1,218 | 7,600 |
| 2017/08/03 | 1,203 | 1,239 | 1,195 | 1,239 | 11,500 |
| 2017/08/02 | 1,222 | 1,222 | 1,155 | 1,190 | 8,100 |
| 2017/08/01 | 1,241 | 1,241 | 1,112 | 1,192 | 23,200 |
| 2017/07/31 | 1,227 | 1,250 | 1,215 | 1,230 | 12,600 |
| 2017/07/28 | 1,249 | 1,250 | 1,225 | 1,225 | 17,700 |
| 2017/07/27 | 1,270 | 1,270 | 1,255 | 1,257 | 5,800 |
| 2017/07/26 | 1,282 | 1,290 | 1,268 | 1,268 | 10,300 |
| 2017/07/25 | 1,293 | 1,293 | 1,263 | 1,280 | 7,100 |
| 2017/07/24 | 1,260 | 1,284 | 1,260 | 1,270 | 6,000 |
| 2017/07/21 | 1,273 | 1,280 | 1,255 | 1,267 | 6,100 |
| 2017/07/20 | 1,285 | 1,285 | 1,252 | 1,256 | 14,100 |
| 2017/07/19 | 1,248 | 1,272 | 1,247 | 1,267 | 5,200 |
| 2017/07/18 | 1,256 | 1,266 | 1,248 | 1,248 | 10,800 |
| 2017/07/14 | 1,267 | 1,277 | 1,245 | 1,274 | 11,700 |
| 2017/07/13 | 1,292 | 1,299 | 1,261 | 1,267 | 9,600 |
| 2017/07/12 | 1,292 | 1,292 | 1,259 | 1,282 | 10,200 |
| 2017/07/11 | 1,260 | 1,285 | 1,240 | 1,280 | 12,700 |
| 2017/07/10 | 1,296 | 1,296 | 1,240 | 1,259 | 11,900 |
| 2017/07/07 | 1,300 | 1,319 | 1,260 | 1,284 | 18,800 |
| 2017/07/06 | 1,378 | 1,378 | 1,302 | 1,310 | 16,400 |
| 2017/07/05 | 1,380 | 1,413 | 1,320 | 1,367 | 21,800 |
| 2017/07/04 | 1,396 | 1,437 | 1,360 | 1,380 | 52,600 |
| 2017/07/03 | 1,330 | 1,370 | 1,320 | 1,370 | 15,800 |
| 2017/06/30 | 1,341 | 1,341 | 1,250 | 1,321 | 28,900 |
| 2017/06/29 | 1,303 | 1,355 | 1,302 | 1,311 | 10,600 |
| 2017/06/28 | 1,390 | 1,390 | 1,209 | 1,311 | 71,800 |
| 2017/06/27 | 1,400 | 1,420 | 1,350 | 1,366 | 14,000 |
| 2017/06/26 | 1,400 | 1,425 | 1,382 | 1,400 | 36,100 |
| 2017/06/23 | 1,323 | 1,420 | 1,311 | 1,396 | 85,400 |
| 2017/06/22 | 1,300 | 1,310 | 1,268 | 1,302 | 17,300 |
| 2017/06/21 | 1,290 | 1,294 | 1,275 | 1,285 | 3,400 |
| 2017/06/20 | 1,287 | 1,289 | 1,252 | 1,278 | 15,400 |
| 2017/06/19 | 1,231 | 1,269 | 1,231 | 1,269 | 8,500 |
| 2017/06/16 | 1,250 | 1,252 | 1,229 | 1,238 | 6,800 |
| 2017/06/15 | 1,215 | 1,244 | 1,210 | 1,238 | 8,600 |
| 2017/06/14 | 1,248 | 1,248 | 1,222 | 1,223 | 20,100 |
| 2017/06/13 | 1,283 | 1,283 | 1,230 | 1,239 | 19,800 |
| 2017/06/12 | 1,316 | 1,336 | 1,256 | 1,284 | 24,200 |
| 2017/06/09 | 1,318 | 1,332 | 1,317 | 1,320 | 24,000 |
| 2017/06/08 | 1,335 | 1,350 | 1,317 | 1,330 | 32,600 |
| 2017/06/07 | 1,316 | 1,348 | 1,310 | 1,326 | 9,100 |
| 2017/06/06 | 1,341 | 1,356 | 1,320 | 1,322 | 14,900 |
| 2017/06/05 | 1,340 | 1,380 | 1,332 | 1,349 | 21,600 |
| 2017/06/02 | 1,335 | 1,346 | 1,312 | 1,339 | 11,200 |
| 2017/06/01 | 1,320 | 1,350 | 1,308 | 1,341 | 10,300 |
| 2017/05/31 | 1,306 | 1,345 | 1,304 | 1,345 | 13,200 |
| 2017/05/30 | 1,344 | 1,344 | 1,301 | 1,318 | 11,200 |
| 2017/05/29 | 1,329 | 1,358 | 1,300 | 1,314 | 17,300 |
| 2017/05/26 | 1,313 | 1,323 | 1,285 | 1,300 | 14,800 |
| 2017/05/25 | 1,325 | 1,385 | 1,317 | 1,319 | 15,800 |
| 2017/05/24 | 1,346 | 1,346 | 1,301 | 1,336 | 24,200 |
| 2017/05/23 | 1,397 | 1,397 | 1,338 | 1,341 | 16,800 |
| 2017/05/22 | 1,380 | 1,435 | 1,350 | 1,351 | 22,000 |
| 2017/05/19 | 1,351 | 1,397 | 1,350 | 1,371 | 14,300 |
| 2017/05/18 | 1,388 | 1,389 | 1,308 | 1,345 | 27,300 |
| 2017/05/17 | 1,425 | 1,489 | 1,387 | 1,414 | 48,900 |
| 2017/05/16 | 1,379 | 1,430 | 1,360 | 1,425 | 29,900 |
| 2017/05/15 | 1,385 | 1,435 | 1,351 | 1,405 | 23,300 |
| 2017/05/12 | 1,408 | 1,424 | 1,391 | 1,400 | 18,500 |
| 2017/05/11 | 1,378 | 1,442 | 1,378 | 1,408 | 23,200 |
| 2017/05/10 | 1,397 | 1,419 | 1,370 | 1,405 | 47,300 |
| 2017/05/09 | 1,355 | 1,398 | 1,355 | 1,384 | 30,200 |
| 2017/05/08 | 1,358 | 1,358 | 1,330 | 1,356 | 32,200 |
| 2017/05/02 | 1,294 | 1,328 | 1,261 | 1,328 | 22,400 |
| 2017/05/01 | 1,213 | 1,350 | 1,185 | 1,324 | 36,100 |
| 2017/04/28 | 1,198 | 1,221 | 1,150 | 1,183 | 23,600 |
| 2017/04/27 | 1,182 | 1,238 | 1,182 | 1,208 | 17,200 |
| 2017/04/26 | 1,180 | 1,216 | 1,180 | 1,192 | 12,800 |
| 2017/04/25 | 1,158 | 1,224 | 1,156 | 1,182 | 18,000 |
| 2017/04/24 | 1,225 | 1,227 | 1,155 | 1,161 | 27,200 |
| 2017/04/21 | 1,230 | 1,260 | 1,215 | 1,233 | 25,900 |
| 2017/04/20 | 1,265 | 1,265 | 1,214 | 1,240 | 27,200 |
| 2017/04/19 | 1,222 | 1,321 | 1,220 | 1,252 | 45,900 |
| 2017/04/18 | 1,214 | 1,244 | 1,206 | 1,237 | 19,000 |
| 2017/04/17 | 1,283 | 1,284 | 1,194 | 1,214 | 25,400 |
| 2017/04/14 | 1,181 | 1,270 | 1,181 | 1,210 | 60,400 |
| 2017/04/13 | 1,069 | 1,252 | 1,059 | 1,211 | 67,200 |
| 2017/04/12 | 1,093 | 1,135 | 1,056 | 1,057 | 46,700 |
| 2017/04/11 | 1,162 | 1,176 | 1,110 | 1,116 | 39,700 |
| 2017/04/10 | 1,181 | 1,214 | 1,172 | 1,178 | 22,400 |
| 2017/04/07 | 1,171 | 1,288 | 1,171 | 1,210 | 50,600 |
| 2017/04/06 | 1,258 | 1,268 | 1,180 | 1,196 | 47,500 |
| 2017/04/05 | 1,228 | 1,300 | 1,227 | 1,265 | 52,900 |
| 2017/04/04 | 1,301 | 1,349 | 1,200 | 1,227 | 103,300 |
| 2017/04/03 | 1,458 | 1,469 | 1,282 | 1,302 | 93,900 |
| 2017/03/31 | 1,630 | 1,630 | 1,410 | 1,499 | 179,200 |
| 2017/03/30 | 1,530 | 1,610 | 1,530 | 1,605 | 113,000 |
| 2017/03/29 | 1,440 | 1,512 | 1,402 | 1,512 | 115,900 |
| 2017/03/28 | 1,399 | 1,440 | 1,389 | 1,430 | 35,000 |
| 2017/03/27 | 1,440 | 1,440 | 1,383 | 1,383 | 53,400 |
| 2017/03/24 | 1,383 | 1,450 | 1,366 | 1,429 | 69,500 |
| 2017/03/23 | 1,360 | 1,402 | 1,350 | 1,360 | 36,100 |
| 2017/03/22 | 1,360 | 1,454 | 1,350 | 1,360 | 80,500 |
| 2017/03/21 | 1,450 | 1,459 | 1,389 | 1,420 | 87,900 |
| 2017/03/17 | 1,379 | 1,490 | 1,379 | 1,435 | 147,400 |
| 2017/03/16 | 1,387 | 1,387 | 1,303 | 1,375 | 53,600 |
| 2017/03/15 | 1,428 | 1,440 | 1,342 | 1,357 | 111,800 |
| 2017/03/14 | 1,291 | 1,398 | 1,254 | 1,398 | 127,900 |
| 2017/03/13 | 1,299 | 1,338 | 1,250 | 1,273 | 58,400 |
| 2017/03/10 | 1,251 | 1,328 | 1,250 | 1,263 | 56,900 |
| 2017/03/09 | 1,323 | 1,375 | 1,252 | 1,271 | 117,500 |
| 2017/03/08 | 1,261 | 1,377 | 1,261 | 1,323 | 201,100 |
| 2017/03/07 | 1,290 | 1,290 | 1,181 | 1,212 | 133,100 |
| 2017/03/06 | 1,200 | 1,329 | 1,191 | 1,280 | 302,300 |
| 2017/03/03 | 1,081 | 1,171 | 1,057 | 1,166 | 245,900 |
| 2017/03/02 | 1,068 | 1,068 | 1,025 | 1,065 | 42,100 |
| 2017/03/01 | 1,015 | 1,039 | 980 | 1,038 | 64,400 |
| 2017/02/28 | 1,020 | 1,058 | 1,000 | 1,021 | 98,200 |
| 2017/02/27 | 1,026 | 1,080 | 1,022 | 1,022 | 120,100 |
| 2017/02/24 | 1,030 | 1,037 | 1,000 | 1,021 | 53,400 |
| 2017/02/23 | 995 | 1,040 | 986 | 1,016 | 77,300 |
| 2017/02/22 | 953 | 997 | 953 | 981 | 55,200 |
| 2017/02/21 | 947 | 999 | 930 | 952 | 99,500 |
| 2017/02/20 | 961 | 1,081 | 955 | 977 | 692,900 |
| 2017/02/17 | 990 | 998 | 930 | 931 | 104,700 |
| 2017/02/16 | 934 | 970 | 914 | 963 | 57,300 |
| 2017/02/15 | 970 | 981 | 902 | 919 | 93,900 |
| 2017/02/14 | 1,010 | 1,010 | 970 | 985 | 78,300 |
| 2017/02/13 | 1,020 | 1,099 | 975 | 995 | 143,700 |
| 2017/02/10 | 966 | 981 | 949 | 970 | 81,800 |
| 2017/02/09 | 1,051 | 1,075 | 964 | 981 | 350,200 |
| 2017/02/08 | 901 | 1,024 | 891 | 1,024 | 375,300 |
| 2017/02/07 | 884 | 890 | 839 | 874 | 80,700 |
| 2017/02/06 | 884 | 898 | 868 | 869 | 62,500 |
| 2017/02/03 | 976 | 994 | 870 | 885 | 170,800 |
| 2017/02/02 | 945 | 1,008 | 890 | 940 | 232,700 |
| 2017/02/01 | 1,022 | 1,075 | 902 | 908 | 360,500 |
| 2017/01/31 | 972 | 1,017 | 950 | 1,006 | 565,800 |
| 2017/01/30 | 730 | 867 | 724 | 867 | 470,400 |
| 2017/01/27 | 627 | 724 | 627 | 717 | 231,600 |
| 2017/01/26 | 602 | 643 | 601 | 624 | 29,000 |
| 2017/01/25 | 589 | 604 | 589 | 600 | 9,600 |
| 2017/01/24 | 595 | 596 | 578 | 584 | 16,300 |
| 2017/01/23 | 605 | 605 | 593 | 595 | 7,200 |
| 2017/01/20 | 594 | 595 | 592 | 595 | 4,200 |
| 2017/01/19 | 601 | 609 | 590 | 598 | 13,500 |
| 2017/01/18 | 591 | 617 | 581 | 588 | 15,900 |
| 2017/01/17 | 599 | 618 | 590 | 610 | 13,900 |
| 2017/01/16 | 610 | 614 | 593 | 609 | 18,800 |
| 2017/01/13 | 576 | 614 | 562 | 608 | 19,800 |
| 2017/01/12 | 601 | 612 | 570 | 592 | 52,700 |
| 2017/01/11 | 548 | 570 | 546 | 565 | 17,900 |
| 2017/01/10 | 540 | 553 | 540 | 546 | 8,200 |
| 2017/01/06 | 541 | 550 | 535 | 535 | 8,700 |
| 2017/01/05 | 531 | 545 | 531 | 545 | 11,200 |
| 2017/01/04 | 538 | 546 | 530 | 530 | 10,600 |