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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,430 | 3,490 | 3,345 | 3,430 | 90,900 |
| 2021/12/29 | 3,300 | 3,535 | 3,300 | 3,480 | 57,700 |
| 2021/12/28 | 3,300 | 3,400 | 3,205 | 3,260 | 73,700 |
| 2021/12/27 | 3,360 | 3,360 | 3,250 | 3,270 | 49,400 |
| 2021/12/24 | 3,505 | 3,565 | 3,400 | 3,430 | 43,400 |
| 2021/12/23 | 3,565 | 3,595 | 3,375 | 3,440 | 78,200 |
| 2021/12/22 | 3,225 | 3,660 | 3,225 | 3,550 | 126,300 |
| 2021/12/21 | 3,085 | 3,250 | 3,080 | 3,175 | 104,500 |
| 2021/12/20 | 3,235 | 3,255 | 3,105 | 3,105 | 97,500 |
| 2021/12/17 | 3,355 | 3,390 | 3,170 | 3,245 | 108,900 |
| 2021/12/16 | 3,520 | 3,570 | 3,425 | 3,425 | 33,500 |
| 2021/12/15 | 3,390 | 3,520 | 3,285 | 3,455 | 64,700 |
| 2021/12/14 | 3,660 | 3,660 | 3,415 | 3,415 | 86,500 |
| 2021/12/13 | 3,655 | 3,780 | 3,600 | 3,665 | 43,300 |
| 2021/12/10 | 3,860 | 3,860 | 3,650 | 3,660 | 94,900 |
| 2021/12/09 | 3,985 | 4,070 | 3,845 | 3,930 | 70,900 |
| 2021/12/08 | 3,915 | 4,125 | 3,845 | 4,025 | 81,600 |
| 2021/12/07 | 3,585 | 3,850 | 3,555 | 3,830 | 85,700 |
| 2021/12/06 | 3,775 | 3,775 | 3,570 | 3,585 | 70,000 |
| 2021/12/03 | 3,705 | 3,795 | 3,625 | 3,775 | 77,400 |
| 2021/12/02 | 3,860 | 3,900 | 3,670 | 3,685 | 125,200 |
| 2021/12/01 | 3,855 | 3,975 | 3,735 | 3,890 | 152,900 |
| 2021/11/30 | 4,075 | 4,135 | 3,865 | 3,870 | 145,400 |
| 2021/11/29 | 4,040 | 4,220 | 3,910 | 4,020 | 227,200 |
| 2021/11/26 | 4,595 | 4,595 | 4,250 | 4,250 | 152,900 |
| 2021/11/25 | 4,995 | 4,995 | 4,520 | 4,575 | 242,500 |
| 2021/11/24 | 5,020 | 5,040 | 4,950 | 4,970 | 38,900 |
| 2021/11/22 | 5,010 | 5,070 | 4,945 | 5,070 | 41,900 |
| 2021/11/19 | 5,060 | 5,110 | 5,010 | 5,030 | 30,200 |
| 2021/11/18 | 5,090 | 5,130 | 5,030 | 5,080 | 24,900 |
| 2021/11/17 | 5,200 | 5,300 | 5,000 | 5,090 | 85,500 |
| 2021/11/16 | 5,000 | 5,420 | 4,955 | 5,200 | 192,800 |
| 2021/11/15 | 5,210 | 5,490 | 5,170 | 5,420 | 103,400 |
| 2021/11/12 | 5,140 | 5,220 | 5,060 | 5,190 | 37,700 |
| 2021/11/11 | 5,130 | 5,240 | 5,080 | 5,140 | 36,300 |
| 2021/11/10 | 5,130 | 5,300 | 5,120 | 5,190 | 44,700 |
| 2021/11/09 | 5,230 | 5,250 | 5,060 | 5,140 | 62,200 |
| 2021/11/08 | 5,300 | 5,360 | 5,140 | 5,190 | 65,100 |
| 2021/11/05 | 5,360 | 5,400 | 5,250 | 5,300 | 52,700 |
| 2021/11/04 | 5,430 | 5,480 | 5,350 | 5,400 | 35,300 |
| 2021/11/02 | 5,400 | 5,480 | 5,350 | 5,350 | 34,500 |
| 2021/11/01 | 5,540 | 5,580 | 5,380 | 5,400 | 59,000 |
| 2021/10/29 | 5,730 | 5,730 | 5,460 | 5,470 | 85,400 |
| 2021/10/28 | 5,620 | 5,750 | 5,620 | 5,630 | 39,800 |
| 2021/10/27 | 5,610 | 5,710 | 5,610 | 5,630 | 32,600 |
| 2021/10/26 | 5,730 | 5,820 | 5,660 | 5,680 | 67,400 |
| 2021/10/25 | 5,620 | 5,790 | 5,590 | 5,730 | 59,200 |
| 2021/10/22 | 5,500 | 5,700 | 5,500 | 5,680 | 107,600 |
| 2021/10/21 | 5,680 | 5,780 | 5,520 | 5,550 | 95,400 |
| 2021/10/20 | 5,800 | 5,820 | 5,530 | 5,670 | 115,500 |
| 2021/10/19 | 5,800 | 5,930 | 5,420 | 5,680 | 320,700 |
| 2021/10/18 | 5,220 | 5,280 | 5,160 | 5,230 | 34,800 |
| 2021/10/15 | 5,050 | 5,260 | 5,010 | 5,220 | 61,900 |
| 2021/10/14 | 5,060 | 5,220 | 4,985 | 5,030 | 68,100 |
| 2021/10/13 | 5,360 | 5,360 | 5,060 | 5,070 | 101,300 |
| 2021/10/12 | 5,450 | 5,510 | 5,260 | 5,300 | 46,300 |
| 2021/10/11 | 5,370 | 5,490 | 5,320 | 5,390 | 39,400 |
| 2021/10/08 | 5,300 | 5,430 | 5,250 | 5,350 | 57,100 |
| 2021/10/07 | 5,170 | 5,330 | 5,140 | 5,180 | 37,400 |
| 2021/10/06 | 5,330 | 5,440 | 5,170 | 5,200 | 58,800 |
| 2021/10/05 | 5,210 | 5,370 | 5,100 | 5,240 | 70,100 |
| 2021/10/04 | 5,650 | 5,690 | 5,200 | 5,270 | 72,200 |
| 2021/10/01 | 5,620 | 5,790 | 5,480 | 5,590 | 61,100 |
| 2021/09/30 | 5,520 | 5,780 | 5,420 | 5,660 | 125,800 |
| 2021/09/29 | 5,150 | 5,740 | 5,150 | 5,740 | 221,600 |
| 2021/09/28 | 5,210 | 5,280 | 5,150 | 5,160 | 47,800 |
| 2021/09/27 | 5,300 | 5,340 | 5,200 | 5,210 | 52,100 |
| 2021/09/24 | 5,500 | 5,580 | 5,260 | 5,290 | 89,100 |
| 2021/09/22 | 5,300 | 5,430 | 5,150 | 5,360 | 87,600 |
| 2021/09/21 | 5,130 | 5,420 | 5,110 | 5,300 | 124,700 |
| 2021/09/17 | 5,410 | 5,640 | 5,330 | 5,380 | 142,300 |
| 2021/09/16 | 5,810 | 5,810 | 5,350 | 5,500 | 197,100 |
| 2021/09/15 | 6,050 | 6,100 | 5,890 | 5,890 | 106,000 |
| 2021/09/14 | 6,290 | 6,310 | 5,920 | 6,130 | 179,700 |
| 2021/09/13 | 6,100 | 6,250 | 6,100 | 6,190 | 122,400 |
| 2021/09/10 | 5,770 | 6,220 | 5,760 | 6,160 | 334,000 |
| 2021/09/09 | 5,720 | 5,840 | 5,630 | 5,750 | 133,600 |
| 2021/09/08 | 5,560 | 5,800 | 5,510 | 5,800 | 238,700 |
| 2021/09/07 | 5,820 | 5,820 | 5,480 | 5,620 | 243,000 |
| 2021/09/06 | 5,130 | 5,450 | 5,060 | 5,450 | 186,300 |
| 2021/09/03 | 5,120 | 5,130 | 5,010 | 5,030 | 70,100 |
| 2021/09/02 | 5,120 | 5,130 | 4,980 | 5,080 | 90,700 |
| 2021/09/01 | 5,250 | 5,350 | 5,100 | 5,120 | 98,700 |
| 2021/08/31 | 5,240 | 5,280 | 5,160 | 5,210 | 43,800 |
| 2021/08/30 | 5,250 | 5,440 | 5,190 | 5,240 | 95,600 |
| 2021/08/27 | 5,200 | 5,250 | 5,100 | 5,150 | 54,500 |
| 2021/08/26 | 5,450 | 5,550 | 5,210 | 5,230 | 92,800 |
| 2021/08/25 | 5,470 | 5,580 | 5,380 | 5,420 | 65,200 |
| 2021/08/24 | 5,690 | 5,760 | 5,460 | 5,490 | 101,300 |
| 2021/08/23 | 5,660 | 5,680 | 5,420 | 5,620 | 123,700 |
| 2021/08/20 | 5,400 | 5,730 | 5,400 | 5,600 | 134,200 |
| 2021/08/19 | 5,360 | 5,740 | 5,340 | 5,490 | 176,200 |
| 2021/08/18 | 5,100 | 5,510 | 4,950 | 5,460 | 304,200 |
| 2021/08/17 | 5,600 | 5,620 | 4,880 | 4,880 | 559,900 |
| 2021/08/16 | 6,000 | 6,040 | 5,770 | 5,880 | 133,200 |
| 2021/08/13 | 6,080 | 6,280 | 5,990 | 6,000 | 141,300 |
| 2021/08/12 | 6,300 | 6,340 | 6,090 | 6,150 | 114,700 |
| 2021/08/11 | 6,330 | 6,500 | 6,240 | 6,360 | 87,100 |
| 2021/08/10 | 5,920 | 6,420 | 5,870 | 6,400 | 109,000 |
| 2021/08/06 | 6,100 | 6,170 | 5,830 | 5,980 | 199,900 |
| 2021/08/05 | 6,500 | 6,650 | 6,140 | 6,220 | 188,500 |
| 2021/08/04 | 6,700 | 6,700 | 6,440 | 6,480 | 94,300 |
| 2021/08/03 | 6,590 | 6,830 | 6,530 | 6,620 | 129,000 |
| 2021/08/02 | 6,800 | 6,800 | 6,270 | 6,600 | 232,700 |
| 2021/07/30 | 7,050 | 7,200 | 6,650 | 6,750 | 352,300 |
| 2021/07/29 | 6,910 | 7,050 | 6,800 | 7,000 | 186,800 |
| 2021/07/28 | 6,860 | 7,070 | 6,770 | 6,810 | 180,600 |
| 2021/07/27 | 6,640 | 7,030 | 6,580 | 6,950 | 342,800 |
| 2021/07/26 | 6,300 | 6,680 | 6,230 | 6,550 | 233,900 |
| 2021/07/21 | 6,330 | 6,370 | 6,190 | 6,200 | 77,000 |
| 2021/07/20 | 6,300 | 6,450 | 6,220 | 6,220 | 103,600 |
| 2021/07/19 | 6,230 | 6,390 | 6,030 | 6,370 | 170,800 |
| 2021/07/16 | 6,500 | 6,500 | 6,350 | 6,350 | 122,200 |
| 2021/07/15 | 6,500 | 6,560 | 6,290 | 6,530 | 204,500 |
| 2021/07/14 | 6,500 | 6,730 | 6,460 | 6,570 | 186,700 |
| 2021/07/13 | 6,600 | 6,690 | 6,370 | 6,550 | 286,800 |
| 2021/07/12 | 6,400 | 6,580 | 6,350 | 6,500 | 313,800 |
| 2021/07/09 | 6,070 | 6,290 | 6,030 | 6,220 | 238,200 |
| 2021/07/08 | 6,000 | 6,180 | 5,950 | 6,170 | 170,000 |
| 2021/07/07 | 5,900 | 6,100 | 5,860 | 6,020 | 163,600 |
| 2021/07/06 | 5,670 | 6,050 | 5,660 | 5,970 | 219,000 |
| 2021/07/05 | 5,710 | 5,880 | 5,510 | 5,570 | 283,200 |
| 2021/07/02 | 6,250 | 6,270 | 5,830 | 5,910 | 229,800 |
| 2021/07/01 | 6,340 | 6,370 | 6,110 | 6,200 | 164,400 |
| 2021/06/30 | 6,030 | 6,250 | 6,000 | 6,250 | 182,300 |
| 2021/06/29 | 6,120 | 6,190 | 5,900 | 6,000 | 180,300 |
| 2021/06/28 | 5,970 | 6,160 | 5,940 | 6,060 | 226,500 |
| 2021/06/25 | 5,710 | 5,930 | 5,640 | 5,920 | 246,500 |
| 2021/06/24 | 5,850 | 5,900 | 5,510 | 5,540 | 319,200 |
| 2021/06/23 | 5,400 | 5,720 | 5,380 | 5,700 | 273,400 |
| 2021/06/22 | 5,270 | 5,400 | 5,230 | 5,300 | 210,600 |
| 2021/06/21 | 4,990 | 5,230 | 4,940 | 5,170 | 195,500 |
| 2021/06/18 | 5,150 | 5,230 | 4,915 | 5,030 | 205,000 |
| 2021/06/17 | 5,400 | 5,560 | 5,130 | 5,240 | 310,200 |
| 2021/06/16 | 4,990 | 5,390 | 4,970 | 5,330 | 282,100 |
| 2021/06/15 | 4,800 | 5,120 | 4,800 | 5,020 | 232,200 |
| 2021/06/14 | 4,710 | 4,765 | 4,585 | 4,765 | 71,800 |
| 2021/06/11 | 4,800 | 4,920 | 4,655 | 4,695 | 149,500 |
| 2021/06/10 | 4,505 | 4,965 | 4,495 | 4,815 | 349,800 |
| 2021/06/09 | 4,575 | 4,615 | 4,490 | 4,500 | 48,100 |
| 2021/06/08 | 4,540 | 4,580 | 4,460 | 4,560 | 80,400 |
| 2021/06/07 | 4,630 | 4,695 | 4,485 | 4,535 | 121,100 |
| 2021/06/04 | 4,710 | 4,780 | 4,650 | 4,660 | 98,000 |
| 2021/06/03 | 4,685 | 4,785 | 4,650 | 4,780 | 55,700 |
| 2021/06/02 | 4,755 | 4,840 | 4,690 | 4,690 | 91,400 |
| 2021/06/01 | 4,760 | 4,785 | 4,630 | 4,780 | 66,000 |
| 2021/05/31 | 4,760 | 4,775 | 4,590 | 4,725 | 142,700 |
| 2021/05/28 | 4,960 | 4,960 | 4,725 | 4,775 | 158,800 |
| 2021/05/27 | 4,880 | 4,975 | 4,855 | 4,890 | 113,500 |
| 2021/05/26 | 4,890 | 4,955 | 4,840 | 4,880 | 107,500 |
| 2021/05/25 | 4,930 | 4,990 | 4,830 | 4,920 | 179,600 |
| 2021/05/24 | 4,900 | 5,130 | 4,740 | 4,770 | 273,100 |
| 2021/05/21 | 4,785 | 5,130 | 4,705 | 4,970 | 519,000 |
| 2021/05/20 | 4,520 | 4,720 | 4,420 | 4,575 | 466,800 |
| 2021/05/19 | 4,930 | 5,070 | 4,405 | 4,450 | 752,800 |
| 2021/05/18 | 4,980 | 5,430 | 4,580 | 5,000 | 986,900 |
| 2021/05/17 | 5,900 | 6,140 | 5,460 | 5,460 | 299,600 |
| 2021/05/14 | 6,220 | 6,500 | 6,100 | 6,460 | 227,000 |
| 2021/05/13 | 6,040 | 6,320 | 5,910 | 6,080 | 209,700 |
| 2021/05/12 | 6,590 | 6,600 | 6,180 | 6,290 | 181,800 |
| 2021/05/11 | 6,560 | 6,630 | 6,370 | 6,510 | 129,700 |
| 2021/05/10 | 6,600 | 6,740 | 6,450 | 6,660 | 192,300 |
| 2021/05/07 | 6,170 | 6,610 | 6,140 | 6,600 | 183,600 |
| 2021/05/06 | 6,100 | 6,340 | 6,000 | 6,170 | 119,200 |
| 2021/04/30 | 6,160 | 6,300 | 6,080 | 6,150 | 149,700 |
| 2021/04/28 | 6,120 | 6,260 | 6,040 | 6,100 | 213,300 |
| 2021/04/27 | 6,550 | 6,730 | 6,200 | 6,200 | 318,800 |
| 2021/04/26 | 6,620 | 6,690 | 6,320 | 6,460 | 260,200 |
| 2021/04/23 | 7,060 | 7,300 | 6,530 | 6,620 | 645,900 |
| 2021/04/22 | 6,330 | 6,940 | 6,300 | 6,870 | 553,900 |
| 2021/04/21 | 6,570 | 6,700 | 6,120 | 6,180 | 459,000 |
| 2021/04/20 | 6,090 | 6,590 | 6,050 | 6,520 | 287,700 |
| 2021/04/19 | 6,280 | 6,400 | 6,120 | 6,180 | 286,600 |
| 2021/04/16 | 5,940 | 6,260 | 5,900 | 6,170 | 424,400 |
| 2021/04/15 | 5,790 | 6,060 | 5,610 | 5,930 | 373,400 |
| 2021/04/14 | 5,990 | 6,530 | 5,780 | 5,830 | 719,700 |
| 2021/04/13 | 5,850 | 6,110 | 5,700 | 6,030 | 259,500 |
| 2021/04/12 | 5,780 | 6,240 | 5,760 | 5,960 | 516,700 |
| 2021/04/09 | 5,230 | 5,880 | 5,170 | 5,800 | 587,500 |
| 2021/04/08 | 5,040 | 5,250 | 4,965 | 5,250 | 214,600 |
| 2021/04/07 | 5,120 | 5,130 | 4,875 | 5,120 | 211,700 |
| 2021/04/06 | 5,250 | 5,260 | 5,000 | 5,020 | 239,300 |
| 2021/04/05 | 5,330 | 5,440 | 5,130 | 5,240 | 237,900 |
| 2021/04/02 | 5,060 | 5,300 | 4,930 | 5,230 | 358,100 |
| 2021/04/01 | 5,230 | 5,280 | 4,955 | 4,990 | 413,200 |
| 2021/03/31 | 4,770 | 5,140 | 4,720 | 5,130 | 417,300 |
| 2021/03/30 | 4,655 | 4,820 | 4,605 | 4,700 | 152,900 |
| 2021/03/29 | 4,970 | 5,070 | 4,585 | 4,685 | 389,300 |
| 2021/03/26 | 4,625 | 4,870 | 4,625 | 4,870 | 187,000 |
| 2021/03/25 | 4,500 | 4,665 | 4,325 | 4,600 | 213,400 |
| 2021/03/24 | 4,640 | 4,870 | 4,500 | 4,525 | 233,900 |
| 2021/03/23 | 4,975 | 5,040 | 4,730 | 4,750 | 265,500 |
| 2021/03/22 | 4,860 | 5,060 | 4,620 | 4,970 | 295,500 |
| 2021/03/19 | 4,290 | 4,930 | 4,255 | 4,860 | 385,400 |
| 2021/03/18 | 4,425 | 4,490 | 4,300 | 4,360 | 133,400 |
| 2021/03/17 | 4,370 | 4,575 | 4,295 | 4,435 | 179,300 |
| 2021/03/16 | 4,345 | 4,360 | 4,170 | 4,360 | 134,600 |
| 2021/03/15 | 4,555 | 4,575 | 4,275 | 4,295 | 164,400 |
| 2021/03/12 | 4,500 | 4,650 | 4,460 | 4,505 | 139,900 |
| 2021/03/11 | 4,365 | 4,495 | 4,290 | 4,495 | 84,300 |
| 2021/03/10 | 4,395 | 4,495 | 4,220 | 4,390 | 157,700 |
| 2021/03/09 | 4,030 | 4,360 | 3,935 | 4,325 | 207,700 |
| 2021/03/08 | 4,500 | 4,500 | 4,025 | 4,100 | 293,700 |
| 2021/03/05 | 4,510 | 4,570 | 4,235 | 4,375 | 297,100 |
| 2021/03/04 | 4,470 | 4,650 | 4,420 | 4,630 | 175,100 |
| 2021/03/03 | 4,780 | 4,845 | 4,515 | 4,565 | 229,200 |
| 2021/03/02 | 4,950 | 5,170 | 4,740 | 4,780 | 328,300 |
| 2021/03/01 | 4,850 | 4,910 | 4,585 | 4,900 | 210,500 |
| 2021/02/26 | 4,500 | 4,760 | 4,360 | 4,625 | 207,900 |
| 2021/02/25 | 4,690 | 4,850 | 4,625 | 4,710 | 233,600 |
| 2021/02/24 | 4,785 | 4,855 | 4,425 | 4,500 | 412,400 |
| 2021/02/22 | 5,220 | 5,240 | 4,890 | 4,925 | 225,000 |
| 2021/02/19 | 5,180 | 5,300 | 4,830 | 5,030 | 548,900 |
| 2021/02/18 | 5,140 | 5,750 | 5,020 | 5,350 | 843,100 |
| 2021/02/17 | 4,850 | 5,300 | 4,695 | 5,060 | 1,626,400 |
| 2021/02/16 | 4,600 | 4,600 | 4,600 | 4,600 | 41,400 |
| 2021/02/15 | 3,830 | 3,945 | 3,755 | 3,900 | 282,200 |
| 2021/02/12 | 3,720 | 3,850 | 3,640 | 3,825 | 157,700 |
| 2021/02/10 | 3,735 | 3,800 | 3,680 | 3,780 | 78,600 |
| 2021/02/09 | 3,570 | 3,800 | 3,565 | 3,765 | 178,400 |
| 2021/02/08 | 3,750 | 3,770 | 3,585 | 3,590 | 172,200 |
| 2021/02/05 | 3,700 | 3,845 | 3,650 | 3,795 | 149,900 |
| 2021/02/04 | 3,680 | 3,790 | 3,600 | 3,660 | 145,500 |
| 2021/02/03 | 3,770 | 3,915 | 3,660 | 3,715 | 304,000 |
| 2021/02/02 | 3,540 | 3,830 | 3,540 | 3,800 | 234,800 |
| 2021/02/01 | 3,385 | 3,670 | 3,310 | 3,540 | 250,800 |
| 2021/01/29 | 3,660 | 3,680 | 3,355 | 3,420 | 395,300 |
| 2021/01/28 | 3,660 | 3,760 | 3,530 | 3,600 | 391,500 |
| 2021/01/27 | 3,800 | 3,880 | 3,750 | 3,815 | 236,700 |
| 2021/01/26 | 4,000 | 4,010 | 3,735 | 3,810 | 324,600 |
| 2021/01/25 | 3,920 | 4,050 | 3,810 | 4,010 | 339,100 |
| 2021/01/22 | 3,800 | 3,945 | 3,660 | 3,880 | 519,700 |
| 2021/01/21 | 4,040 | 4,040 | 3,775 | 3,815 | 442,600 |
| 2021/01/20 | 4,135 | 4,145 | 3,940 | 4,010 | 361,700 |
| 2021/01/19 | 3,995 | 4,180 | 3,880 | 4,055 | 503,400 |
| 2021/01/18 | 3,725 | 4,060 | 3,630 | 3,975 | 553,400 |
| 2021/01/15 | 4,220 | 4,255 | 3,780 | 3,905 | 670,200 |
| 2021/01/14 | 4,450 | 4,460 | 4,070 | 4,255 | 512,400 |
| 2021/01/13 | 4,485 | 4,530 | 4,280 | 4,365 | 497,800 |
| 2021/01/12 | 4,270 | 4,610 | 4,020 | 4,350 | 725,300 |
| 2021/01/08 | 4,575 | 4,895 | 4,275 | 4,410 | 1,539,800 |
| 2021/01/07 | 4,055 | 4,450 | 3,980 | 4,295 | 1,559,600 |
| 2021/01/06 | 3,800 | 3,945 | 3,560 | 3,750 | 664,100 |
| 2021/01/05 | 3,900 | 4,230 | 3,800 | 3,840 | 730,200 |
| 2021/01/04 | 3,980 | 4,130 | 3,755 | 4,005 | 1,021,600 |