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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,518 | 2,569 | 2,450 | 2,450 | 220,900 |
| 2022/12/29 | 2,516 | 2,530 | 2,460 | 2,517 | 217,100 |
| 2022/12/28 | 2,564 | 2,607 | 2,480 | 2,518 | 293,500 |
| 2022/12/27 | 2,527 | 2,629 | 2,500 | 2,590 | 393,100 |
| 2022/12/26 | 2,418 | 2,583 | 2,385 | 2,515 | 378,600 |
| 2022/12/23 | 2,473 | 2,567 | 2,435 | 2,446 | 314,400 |
| 2022/12/22 | 2,560 | 2,603 | 2,471 | 2,498 | 329,000 |
| 2022/12/21 | 2,540 | 2,652 | 2,462 | 2,550 | 424,000 |
| 2022/12/20 | 2,750 | 2,790 | 2,510 | 2,568 | 745,400 |
| 2022/12/19 | 2,790 | 2,802 | 2,736 | 2,750 | 264,500 |
| 2022/12/16 | 2,930 | 2,968 | 2,800 | 2,813 | 584,800 |
| 2022/12/15 | 2,910 | 3,005 | 2,890 | 2,970 | 297,400 |
| 2022/12/14 | 2,830 | 2,957 | 2,792 | 2,949 | 543,700 |
| 2022/12/13 | 2,861 | 2,914 | 2,794 | 2,817 | 213,600 |
| 2022/12/12 | 2,845 | 2,915 | 2,788 | 2,863 | 241,300 |
| 2022/12/09 | 2,840 | 2,882 | 2,811 | 2,880 | 208,100 |
| 2022/12/08 | 2,960 | 3,090 | 2,833 | 2,842 | 527,100 |
| 2022/12/07 | 2,807 | 2,993 | 2,806 | 2,970 | 426,100 |
| 2022/12/06 | 2,813 | 2,849 | 2,718 | 2,821 | 350,300 |
| 2022/12/05 | 2,850 | 2,860 | 2,711 | 2,765 | 551,100 |
| 2022/12/02 | 2,931 | 3,010 | 2,860 | 2,892 | 399,800 |
| 2022/12/01 | 3,100 | 3,100 | 2,940 | 2,954 | 582,600 |
| 2022/11/30 | 3,105 | 3,160 | 2,979 | 2,981 | 475,800 |
| 2022/11/29 | 3,040 | 3,150 | 2,975 | 3,130 | 550,900 |
| 2022/11/28 | 3,070 | 3,130 | 2,927 | 2,957 | 614,700 |
| 2022/11/25 | 3,170 | 3,260 | 3,050 | 3,125 | 781,000 |
| 2022/11/24 | 3,020 | 3,110 | 2,977 | 3,105 | 398,300 |
| 2022/11/22 | 3,000 | 3,045 | 2,919 | 3,000 | 480,100 |
| 2022/11/21 | 3,135 | 3,180 | 2,971 | 2,995 | 741,200 |
| 2022/11/18 | 2,919 | 3,145 | 2,895 | 3,045 | 1,021,200 |
| 2022/11/17 | 2,950 | 3,105 | 2,862 | 2,946 | 1,467,200 |
| 2022/11/16 | 2,808 | 3,050 | 2,759 | 3,020 | 3,781,100 |
| 2022/11/15 | 2,750 | 2,845 | 2,533 | 2,845 | 4,038,200 |
| 2022/11/14 | 2,215 | 2,364 | 2,215 | 2,345 | 1,084,400 |
| 2022/11/11 | 2,187 | 2,199 | 2,147 | 2,178 | 266,900 |
| 2022/11/10 | 2,109 | 2,172 | 2,100 | 2,137 | 296,300 |
| 2022/11/09 | 2,078 | 2,136 | 2,066 | 2,110 | 302,600 |
| 2022/11/08 | 2,079 | 2,100 | 2,039 | 2,063 | 308,900 |
| 2022/11/07 | 2,158 | 2,200 | 2,096 | 2,101 | 311,500 |
| 2022/11/04 | 2,060 | 2,157 | 2,031 | 2,146 | 333,700 |
| 2022/11/02 | 2,066 | 2,086 | 2,010 | 2,011 | 128,300 |
| 2022/11/01 | 2,120 | 2,166 | 2,052 | 2,060 | 197,800 |
| 2022/10/31 | 2,183 | 2,191 | 2,090 | 2,120 | 281,300 |
| 2022/10/28 | 2,120 | 2,175 | 2,067 | 2,169 | 395,500 |
| 2022/10/27 | 2,040 | 2,170 | 2,034 | 2,150 | 654,000 |
| 2022/10/26 | 1,949 | 2,034 | 1,944 | 2,009 | 228,500 |
| 2022/10/25 | 1,958 | 1,978 | 1,934 | 1,945 | 85,300 |
| 2022/10/24 | 1,955 | 1,974 | 1,925 | 1,942 | 109,600 |
| 2022/10/21 | 1,930 | 1,964 | 1,906 | 1,935 | 141,300 |
| 2022/10/20 | 1,962 | 1,979 | 1,931 | 1,948 | 170,300 |
| 2022/10/19 | 2,007 | 2,030 | 1,970 | 1,972 | 191,300 |
| 2022/10/18 | 2,003 | 2,049 | 1,988 | 2,013 | 199,300 |
| 2022/10/17 | 1,980 | 2,007 | 1,961 | 1,979 | 136,700 |
| 2022/10/14 | 2,046 | 2,060 | 1,979 | 2,014 | 248,600 |
| 2022/10/13 | 1,928 | 2,028 | 1,928 | 2,009 | 293,800 |
| 2022/10/12 | 2,028 | 2,028 | 1,922 | 1,922 | 401,500 |
| 2022/10/11 | 2,064 | 2,126 | 2,033 | 2,045 | 207,800 |
| 2022/10/07 | 2,103 | 2,178 | 2,091 | 2,094 | 486,600 |
| 2022/10/06 | 2,032 | 2,133 | 2,020 | 2,104 | 682,700 |
| 2022/10/05 | 2,065 | 2,090 | 1,948 | 2,016 | 484,800 |
| 2022/10/04 | 1,989 | 2,074 | 1,957 | 2,072 | 469,400 |
| 2022/10/03 | 1,869 | 1,975 | 1,741 | 1,964 | 825,500 |
| 2022/09/30 | 1,964 | 2,049 | 1,880 | 1,885 | 774,700 |
| 2022/09/29 | 2,258 | 2,297 | 1,951 | 1,974 | 2,237,900 |
| 2022/09/28 | 1,982 | 2,360 | 1,880 | 2,131 | 2,359,200 |
| 2022/09/27 | 2,057 | 2,099 | 1,976 | 1,986 | 287,800 |
| 2022/09/26 | 2,000 | 2,132 | 1,977 | 2,045 | 580,500 |
| 2022/09/22 | 1,871 | 2,015 | 1,870 | 2,009 | 411,300 |
| 2022/09/21 | 1,889 | 1,900 | 1,811 | 1,871 | 285,500 |
| 2022/09/20 | 1,925 | 1,970 | 1,826 | 1,898 | 400,200 |
| 2022/09/16 | 1,967 | 1,996 | 1,808 | 1,925 | 586,100 |
| 2022/09/15 | 2,050 | 2,055 | 1,970 | 2,017 | 313,100 |
| 2022/09/14 | 2,002 | 2,115 | 2,000 | 2,050 | 361,600 |
| 2022/09/13 | 2,133 | 2,177 | 2,065 | 2,071 | 286,000 |
| 2022/09/12 | 2,234 | 2,248 | 2,121 | 2,143 | 459,200 |
| 2022/09/09 | 2,103 | 2,193 | 2,085 | 2,189 | 737,100 |
| 2022/09/08 | 2,038 | 2,169 | 2,015 | 2,122 | 757,300 |
| 2022/09/07 | 2,056 | 2,148 | 1,910 | 2,003 | 747,500 |
| 2022/09/06 | 1,901 | 2,080 | 1,878 | 2,056 | 613,700 |
| 2022/09/05 | 1,840 | 1,937 | 1,836 | 1,914 | 381,900 |
| 2022/09/02 | 1,954 | 1,960 | 1,800 | 1,809 | 518,600 |
| 2022/09/01 | 1,997 | 2,001 | 1,860 | 1,915 | 650,100 |
| 2022/08/31 | 2,018 | 2,049 | 1,952 | 2,014 | 347,600 |
| 2022/08/30 | 2,104 | 2,163 | 1,951 | 2,028 | 386,200 |
| 2022/08/30 | 1 -> 3.00 分割 | ||||
| 2022/08/29 | 6,000 | 6,240 | 5,980 | 6,180 | 109,300 |
| 2022/08/26 | 6,400 | 6,430 | 6,170 | 6,200 | 99,500 |
| 2022/08/25 | 6,360 | 6,480 | 6,270 | 6,350 | 93,200 |
| 2022/08/24 | 6,530 | 6,680 | 6,240 | 6,310 | 231,000 |
| 2022/08/23 | 6,090 | 6,640 | 6,090 | 6,530 | 263,300 |
| 2022/08/22 | 6,300 | 6,470 | 6,110 | 6,110 | 239,500 |
| 2022/08/19 | 7,000 | 7,050 | 6,370 | 6,460 | 419,400 |
| 2022/08/18 | 6,600 | 7,020 | 6,560 | 6,830 | 449,100 |
| 2022/08/17 | 6,000 | 6,820 | 5,810 | 6,600 | 849,100 |
| 2022/08/16 | 6,290 | 6,290 | 6,080 | 6,160 | 800,700 |
| 2022/08/15 | 5,080 | 5,400 | 5,030 | 5,290 | 229,200 |
| 2022/08/12 | 4,915 | 5,000 | 4,885 | 5,000 | 50,900 |
| 2022/08/10 | 4,940 | 5,010 | 4,885 | 4,905 | 60,200 |
| 2022/08/09 | 5,060 | 5,120 | 4,975 | 4,990 | 41,700 |
| 2022/08/08 | 4,955 | 5,100 | 4,925 | 5,060 | 56,400 |
| 2022/08/05 | 5,100 | 5,230 | 5,020 | 5,020 | 51,200 |
| 2022/08/04 | 5,230 | 5,260 | 5,040 | 5,130 | 79,900 |
| 2022/08/03 | 5,090 | 5,340 | 5,030 | 5,240 | 143,400 |
| 2022/08/02 | 5,140 | 5,140 | 4,900 | 5,040 | 94,400 |
| 2022/08/01 | 5,150 | 5,240 | 5,030 | 5,110 | 107,100 |
| 2022/07/29 | 4,840 | 5,120 | 4,785 | 5,100 | 255,400 |
| 2022/07/28 | 4,485 | 4,795 | 4,420 | 4,710 | 178,600 |
| 2022/07/27 | 4,325 | 4,465 | 4,325 | 4,410 | 63,300 |
| 2022/07/26 | 4,670 | 4,740 | 4,320 | 4,395 | 390,500 |
| 2022/07/25 | 4,060 | 4,275 | 4,035 | 4,135 | 58,400 |
| 2022/07/22 | 4,170 | 4,215 | 3,985 | 4,120 | 74,000 |
| 2022/07/21 | 4,210 | 4,305 | 4,150 | 4,180 | 34,500 |
| 2022/07/20 | 4,320 | 4,355 | 4,130 | 4,190 | 78,300 |
| 2022/07/19 | 4,405 | 4,445 | 4,185 | 4,275 | 131,500 |
| 2022/07/15 | 4,490 | 4,585 | 4,430 | 4,505 | 55,200 |
| 2022/07/14 | 4,440 | 4,640 | 4,380 | 4,615 | 61,000 |
| 2022/07/13 | 4,560 | 4,665 | 4,420 | 4,450 | 92,900 |
| 2022/07/12 | 4,825 | 4,825 | 4,640 | 4,680 | 67,800 |
| 2022/07/11 | 4,880 | 4,980 | 4,765 | 4,865 | 61,200 |
| 2022/07/08 | 4,640 | 4,920 | 4,520 | 4,810 | 133,100 |
| 2022/07/07 | 4,650 | 4,735 | 4,485 | 4,590 | 94,400 |
| 2022/07/06 | 4,935 | 4,970 | 4,635 | 4,655 | 112,600 |
| 2022/07/05 | 4,995 | 5,000 | 4,820 | 4,935 | 95,100 |
| 2022/07/04 | 4,900 | 5,180 | 4,780 | 4,925 | 187,100 |
| 2022/07/01 | 5,380 | 5,390 | 4,860 | 4,915 | 213,200 |
| 2022/06/30 | 5,050 | 5,490 | 4,990 | 5,320 | 221,100 |
| 2022/06/29 | 4,935 | 5,190 | 4,910 | 5,070 | 133,000 |
| 2022/06/28 | 4,850 | 5,060 | 4,730 | 5,010 | 167,600 |
| 2022/06/27 | 5,270 | 5,270 | 4,800 | 4,920 | 235,000 |
| 2022/06/24 | 4,840 | 5,200 | 4,765 | 5,080 | 368,600 |
| 2022/06/23 | 4,855 | 5,060 | 4,465 | 4,505 | 271,500 |
| 2022/06/22 | 5,400 | 5,400 | 4,630 | 4,800 | 516,900 |
| 2022/06/21 | 4,905 | 5,330 | 4,905 | 5,170 | 504,800 |
| 2022/06/20 | 4,560 | 5,050 | 4,500 | 4,835 | 686,100 |
| 2022/06/17 | 3,970 | 4,375 | 3,730 | 4,350 | 602,800 |
| 2022/06/16 | 3,920 | 4,200 | 3,780 | 4,110 | 425,600 |
| 2022/06/15 | 3,700 | 3,825 | 3,600 | 3,780 | 176,800 |
| 2022/06/14 | 3,585 | 3,715 | 3,425 | 3,710 | 206,100 |
| 2022/06/13 | 3,825 | 3,955 | 3,635 | 3,715 | 282,700 |
| 2022/06/10 | 3,565 | 4,080 | 3,550 | 3,930 | 523,500 |
| 2022/06/09 | 3,600 | 3,695 | 3,510 | 3,635 | 136,900 |
| 2022/06/08 | 3,580 | 3,725 | 3,540 | 3,570 | 230,800 |
| 2022/06/07 | 3,550 | 3,720 | 3,385 | 3,640 | 451,000 |
| 2022/06/06 | 3,365 | 3,480 | 3,250 | 3,270 | 132,100 |
| 2022/06/03 | 3,280 | 3,450 | 3,275 | 3,300 | 131,200 |
| 2022/06/02 | 3,375 | 3,420 | 3,165 | 3,245 | 179,200 |
| 2022/06/01 | 3,645 | 3,645 | 3,365 | 3,445 | 225,900 |
| 2022/05/31 | 3,545 | 3,670 | 3,455 | 3,575 | 251,900 |
| 2022/05/30 | 3,250 | 3,525 | 3,200 | 3,510 | 360,100 |
| 2022/05/27 | 3,200 | 3,290 | 3,130 | 3,160 | 149,600 |
| 2022/05/26 | 3,085 | 3,240 | 3,005 | 3,210 | 161,900 |
| 2022/05/25 | 3,300 | 3,400 | 3,105 | 3,120 | 249,700 |
| 2022/05/24 | 3,200 | 3,340 | 3,125 | 3,300 | 309,700 |
| 2022/05/23 | 2,997 | 3,195 | 2,990 | 3,130 | 214,300 |
| 2022/05/20 | 3,045 | 3,200 | 2,930 | 2,996 | 462,200 |
| 2022/05/19 | 2,960 | 3,415 | 2,923 | 2,994 | 1,179,700 |
| 2022/05/18 | 2,900 | 3,170 | 2,760 | 3,170 | 768,500 |
| 2022/05/17 | 2,386 | 2,736 | 2,356 | 2,670 | 461,400 |
| 2022/05/16 | 2,257 | 2,299 | 2,203 | 2,236 | 90,000 |
| 2022/05/13 | 2,222 | 2,330 | 2,212 | 2,212 | 61,100 |
| 2022/05/12 | 2,349 | 2,428 | 2,174 | 2,189 | 145,700 |
| 2022/05/11 | 2,159 | 2,372 | 2,152 | 2,311 | 96,100 |
| 2022/05/10 | 2,280 | 2,325 | 2,098 | 2,159 | 100,900 |
| 2022/05/09 | 2,246 | 2,519 | 2,240 | 2,330 | 186,000 |
| 2022/05/06 | 2,174 | 2,393 | 2,106 | 2,291 | 184,500 |
| 2022/05/02 | 2,070 | 2,135 | 2,053 | 2,080 | 55,100 |
| 2022/04/28 | 2,077 | 2,189 | 2,077 | 2,101 | 65,800 |
| 2022/04/27 | 2,085 | 2,119 | 2,046 | 2,103 | 88,000 |
| 2022/04/26 | 2,213 | 2,247 | 2,168 | 2,185 | 46,200 |
| 2022/04/25 | 2,212 | 2,308 | 2,197 | 2,207 | 91,000 |
| 2022/04/22 | 2,341 | 2,406 | 2,263 | 2,312 | 111,400 |
| 2022/04/21 | 2,448 | 2,476 | 2,380 | 2,405 | 60,500 |
| 2022/04/20 | 2,600 | 2,600 | 2,395 | 2,420 | 141,900 |
| 2022/04/19 | 2,503 | 2,605 | 2,476 | 2,567 | 56,400 |
| 2022/04/18 | 2,604 | 2,630 | 2,500 | 2,527 | 58,200 |
| 2022/04/15 | 2,700 | 2,736 | 2,581 | 2,605 | 82,300 |
| 2022/04/14 | 2,758 | 2,812 | 2,620 | 2,716 | 147,800 |
| 2022/04/13 | 2,721 | 2,850 | 2,721 | 2,794 | 79,500 |
| 2022/04/12 | 2,877 | 2,930 | 2,695 | 2,695 | 135,500 |
| 2022/04/11 | 3,050 | 3,150 | 2,850 | 2,927 | 142,800 |
| 2022/04/08 | 3,170 | 3,170 | 2,970 | 3,000 | 86,500 |
| 2022/04/07 | 3,015 | 3,155 | 2,950 | 2,951 | 150,400 |
| 2022/04/06 | 3,280 | 3,395 | 3,155 | 3,155 | 175,200 |
| 2022/04/05 | 3,295 | 3,455 | 3,230 | 3,350 | 265,500 |
| 2022/04/04 | 3,110 | 3,270 | 3,040 | 3,170 | 110,900 |
| 2022/04/01 | 3,300 | 3,340 | 3,100 | 3,180 | 259,800 |
| 2022/03/31 | 2,927 | 3,410 | 2,913 | 3,370 | 536,800 |
| 2022/03/30 | 2,874 | 3,080 | 2,814 | 2,941 | 282,600 |
| 2022/03/29 | 2,807 | 2,972 | 2,756 | 2,824 | 185,100 |
| 2022/03/28 | 3,100 | 3,100 | 2,819 | 2,836 | 188,900 |
| 2022/03/25 | 3,130 | 3,235 | 3,000 | 3,065 | 180,200 |
| 2022/03/24 | 3,170 | 3,220 | 2,997 | 3,045 | 215,000 |
| 2022/03/23 | 3,255 | 3,270 | 3,080 | 3,240 | 260,800 |
| 2022/03/22 | 3,205 | 3,550 | 3,030 | 3,135 | 420,800 |
| 2022/03/18 | 3,520 | 4,090 | 3,115 | 3,275 | 1,128,800 |
| 2022/03/17 | 3,240 | 3,730 | 3,080 | 3,705 | 1,201,400 |
| 2022/03/16 | 2,730 | 3,030 | 2,701 | 3,030 | 1,037,500 |
| 2022/03/15 | 2,359 | 2,743 | 2,350 | 2,650 | 944,600 |
| 2022/03/14 | 2,155 | 2,320 | 2,150 | 2,317 | 471,300 |
| 2022/03/11 | 1,989 | 2,186 | 1,925 | 2,105 | 473,800 |
| 2022/03/10 | 1,990 | 2,100 | 1,892 | 1,994 | 410,800 |
| 2022/03/09 | 1,830 | 1,987 | 1,790 | 1,952 | 444,300 |
| 2022/03/08 | 1,759 | 1,895 | 1,716 | 1,750 | 208,500 |
| 2022/03/07 | 1,770 | 1,849 | 1,750 | 1,789 | 130,900 |
| 2022/03/04 | 1,980 | 2,005 | 1,750 | 1,850 | 337,700 |
| 2022/03/03 | 2,329 | 2,366 | 2,000 | 2,030 | 459,000 |
| 2022/03/02 | 1,970 | 2,158 | 1,925 | 2,129 | 380,900 |
| 2022/03/01 | 1,762 | 2,005 | 1,750 | 1,996 | 209,200 |
| 2022/02/28 | 1,680 | 1,739 | 1,640 | 1,726 | 116,000 |
| 2022/02/25 | 1,606 | 1,720 | 1,588 | 1,676 | 133,500 |
| 2022/02/24 | 1,607 | 1,651 | 1,561 | 1,566 | 83,700 |
| 2022/02/22 | 1,618 | 1,693 | 1,604 | 1,634 | 81,800 |
| 2022/02/21 | 1,657 | 1,694 | 1,618 | 1,650 | 55,800 |
| 2022/02/18 | 1,696 | 1,746 | 1,650 | 1,726 | 69,000 |
| 2022/02/17 | 1,792 | 1,804 | 1,710 | 1,736 | 77,800 |
| 2022/02/16 | 1,826 | 1,857 | 1,773 | 1,800 | 38,100 |
| 2022/02/15 | 1,870 | 1,915 | 1,765 | 1,778 | 69,200 |
| 2022/02/14 | 1,960 | 1,960 | 1,870 | 1,910 | 128,800 |
| 2022/02/10 | 2,004 | 2,051 | 1,952 | 2,042 | 67,800 |
| 2022/02/09 | 1,908 | 2,010 | 1,880 | 1,991 | 82,900 |
| 2022/02/08 | 1,909 | 1,955 | 1,847 | 1,882 | 54,100 |
| 2022/02/07 | 2,040 | 2,079 | 1,908 | 1,927 | 69,700 |
| 2022/02/04 | 1,926 | 2,070 | 1,906 | 2,045 | 92,000 |
| 2022/02/03 | 2,100 | 2,117 | 1,929 | 1,932 | 155,900 |
| 2022/02/02 | 2,000 | 2,139 | 1,998 | 2,122 | 165,300 |
| 2022/02/01 | 2,000 | 2,199 | 1,907 | 1,937 | 310,600 |
| 2022/01/31 | 1,799 | 1,880 | 1,763 | 1,858 | 68,800 |
| 2022/01/28 | 1,766 | 1,820 | 1,694 | 1,789 | 113,900 |
| 2022/01/27 | 1,924 | 1,924 | 1,729 | 1,729 | 106,400 |
| 2022/01/26 | 1,888 | 1,953 | 1,864 | 1,924 | 64,500 |
| 2022/01/25 | 2,019 | 2,039 | 1,852 | 1,888 | 89,400 |
| 2022/01/24 | 2,039 | 2,039 | 1,922 | 2,003 | 62,500 |
| 2022/01/21 | 2,080 | 2,083 | 1,973 | 2,071 | 90,100 |
| 2022/01/20 | 2,025 | 2,142 | 2,019 | 2,099 | 113,900 |
| 2022/01/19 | 2,199 | 2,228 | 2,026 | 2,050 | 81,100 |
| 2022/01/18 | 2,190 | 2,332 | 2,130 | 2,227 | 125,000 |
| 2022/01/17 | 2,230 | 2,291 | 2,164 | 2,179 | 116,300 |
| 2022/01/14 | 2,362 | 2,362 | 2,259 | 2,271 | 143,400 |
| 2022/01/13 | 2,560 | 2,561 | 2,402 | 2,402 | 57,400 |
| 2022/01/12 | 2,522 | 2,644 | 2,522 | 2,559 | 48,700 |
| 2022/01/11 | 2,577 | 2,598 | 2,484 | 2,503 | 57,900 |
| 2022/01/07 | 2,645 | 2,660 | 2,559 | 2,595 | 67,000 |
| 2022/01/06 | 2,715 | 2,739 | 2,627 | 2,640 | 94,900 |
| 2022/01/05 | 3,000 | 3,000 | 2,765 | 2,767 | 129,100 |
| 2022/01/04 | 3,440 | 3,440 | 3,015 | 3,015 | 186,600 |