エービーシー・マート(2670)の株価時系列情報
エービーシー・マート(2670)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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,640 | 6,660 | 6,570 | 6,620 | 149,600 |
| 2016/12/29 | 6,610 | 6,680 | 6,580 | 6,610 | 104,500 |
| 2016/12/28 | 6,580 | 6,670 | 6,580 | 6,610 | 127,200 |
| 2016/12/27 | 6,620 | 6,700 | 6,610 | 6,620 | 123,500 |
| 2016/12/26 | 6,570 | 6,670 | 6,560 | 6,640 | 114,500 |
| 2016/12/22 | 6,650 | 6,690 | 6,600 | 6,610 | 181,300 |
| 2016/12/21 | 6,640 | 6,680 | 6,580 | 6,630 | 313,000 |
| 2016/12/20 | 6,530 | 6,670 | 6,510 | 6,650 | 294,600 |
| 2016/12/19 | 6,490 | 6,500 | 6,410 | 6,470 | 272,100 |
| 2016/12/16 | 6,390 | 6,410 | 6,320 | 6,390 | 288,600 |
| 2016/12/15 | 6,430 | 6,450 | 6,360 | 6,380 | 276,000 |
| 2016/12/14 | 6,450 | 6,490 | 6,400 | 6,410 | 241,900 |
| 2016/12/13 | 6,450 | 6,480 | 6,380 | 6,450 | 356,500 |
| 2016/12/12 | 6,350 | 6,400 | 6,290 | 6,390 | 369,400 |
| 2016/12/09 | 6,320 | 6,390 | 6,260 | 6,320 | 254,300 |
| 2016/12/08 | 6,400 | 6,400 | 6,290 | 6,350 | 219,200 |
| 2016/12/07 | 6,300 | 6,320 | 6,230 | 6,310 | 334,300 |
| 2016/12/06 | 6,200 | 6,340 | 6,200 | 6,240 | 501,800 |
| 2016/12/05 | 6,510 | 6,570 | 6,420 | 6,500 | 251,300 |
| 2016/12/02 | 6,640 | 6,660 | 6,550 | 6,590 | 178,100 |
| 2016/12/01 | 6,700 | 6,730 | 6,650 | 6,690 | 221,400 |
| 2016/11/30 | 6,630 | 6,750 | 6,620 | 6,710 | 264,700 |
| 2016/11/29 | 6,680 | 6,750 | 6,660 | 6,690 | 245,200 |
| 2016/11/28 | 6,610 | 6,680 | 6,610 | 6,650 | 239,800 |
| 2016/11/25 | 6,550 | 6,590 | 6,520 | 6,560 | 179,500 |
| 2016/11/24 | 6,570 | 6,620 | 6,530 | 6,540 | 159,900 |
| 2016/11/22 | 6,470 | 6,530 | 6,440 | 6,520 | 138,100 |
| 2016/11/21 | 6,390 | 6,490 | 6,320 | 6,450 | 348,400 |
| 2016/11/18 | 6,400 | 6,430 | 6,350 | 6,390 | 207,900 |
| 2016/11/17 | 6,420 | 6,480 | 6,370 | 6,400 | 309,300 |
| 2016/11/16 | 6,400 | 6,440 | 6,310 | 6,410 | 205,200 |
| 2016/11/15 | 6,340 | 6,390 | 6,260 | 6,360 | 214,200 |
| 2016/11/14 | 6,240 | 6,360 | 6,240 | 6,320 | 278,700 |
| 2016/11/11 | 6,490 | 6,500 | 6,240 | 6,260 | 412,600 |
| 2016/11/10 | 6,460 | 6,520 | 6,400 | 6,490 | 235,800 |
| 2016/11/09 | 6,480 | 6,540 | 6,290 | 6,360 | 361,800 |
| 2016/11/08 | 6,550 | 6,570 | 6,450 | 6,470 | 265,300 |
| 2016/11/07 | 6,570 | 6,570 | 6,430 | 6,450 | 311,100 |
| 2016/11/04 | 6,420 | 6,580 | 6,410 | 6,560 | 754,500 |
| 2016/11/02 | 6,320 | 6,330 | 6,250 | 6,280 | 210,500 |
| 2016/11/01 | 6,350 | 6,350 | 6,270 | 6,340 | 316,700 |
| 2016/10/31 | 6,370 | 6,400 | 6,300 | 6,390 | 335,000 |
| 2016/10/28 | 6,420 | 6,440 | 6,300 | 6,340 | 990,900 |
| 2016/10/27 | 6,480 | 6,510 | 6,390 | 6,410 | 310,100 |
| 2016/10/26 | 6,460 | 6,530 | 6,450 | 6,520 | 232,700 |
| 2016/10/25 | 6,460 | 6,520 | 6,440 | 6,490 | 202,100 |
| 2016/10/24 | 6,470 | 6,490 | 6,420 | 6,470 | 141,900 |
| 2016/10/21 | 6,560 | 6,560 | 6,400 | 6,430 | 394,000 |
| 2016/10/20 | 6,480 | 6,540 | 6,430 | 6,500 | 360,300 |
| 2016/10/19 | 6,420 | 6,500 | 6,420 | 6,480 | 376,100 |
| 2016/10/18 | 6,370 | 6,450 | 6,350 | 6,430 | 410,500 |
| 2016/10/17 | 6,350 | 6,350 | 6,280 | 6,340 | 252,900 |
| 2016/10/14 | 6,330 | 6,350 | 6,270 | 6,310 | 374,300 |
| 2016/10/13 | 6,340 | 6,350 | 6,250 | 6,300 | 381,900 |
| 2016/10/12 | 6,290 | 6,370 | 6,280 | 6,340 | 733,100 |
| 2016/10/11 | 6,200 | 6,280 | 6,150 | 6,250 | 611,100 |
| 2016/10/07 | 6,390 | 6,410 | 6,220 | 6,250 | 733,400 |
| 2016/10/06 | 6,580 | 6,640 | 6,460 | 6,500 | 854,900 |
| 2016/10/05 | 7,060 | 7,150 | 6,890 | 6,930 | 475,400 |
| 2016/10/04 | 7,190 | 7,270 | 7,110 | 7,140 | 362,900 |
| 2016/10/03 | 6,940 | 7,200 | 6,890 | 7,190 | 339,400 |
| 2016/09/30 | 6,840 | 6,950 | 6,810 | 6,860 | 237,300 |
| 2016/09/29 | 6,860 | 6,950 | 6,740 | 6,920 | 295,600 |
| 2016/09/28 | 6,990 | 7,040 | 6,970 | 7,010 | 136,500 |
| 2016/09/27 | 6,850 | 7,010 | 6,810 | 7,010 | 173,800 |
| 2016/09/26 | 6,950 | 6,990 | 6,890 | 6,920 | 130,100 |
| 2016/09/23 | 6,830 | 6,950 | 6,790 | 6,930 | 173,800 |
| 2016/09/21 | 6,660 | 6,850 | 6,650 | 6,850 | 228,900 |
| 2016/09/20 | 6,810 | 6,810 | 6,620 | 6,660 | 217,000 |
| 2016/09/16 | 6,550 | 6,740 | 6,540 | 6,740 | 216,900 |
| 2016/09/15 | 6,580 | 6,640 | 6,510 | 6,560 | 162,900 |
| 2016/09/14 | 6,620 | 6,710 | 6,620 | 6,660 | 145,100 |
| 2016/09/13 | 6,650 | 6,730 | 6,610 | 6,670 | 187,000 |
| 2016/09/12 | 6,550 | 6,630 | 6,550 | 6,600 | 132,700 |
| 2016/09/09 | 6,670 | 6,680 | 6,580 | 6,600 | 162,600 |
| 2016/09/08 | 6,670 | 6,700 | 6,620 | 6,660 | 145,600 |
| 2016/09/07 | 6,650 | 6,680 | 6,620 | 6,670 | 118,500 |
| 2016/09/06 | 6,360 | 6,700 | 6,340 | 6,650 | 494,100 |
| 2016/09/05 | 6,380 | 6,460 | 6,360 | 6,460 | 289,500 |
| 2016/09/02 | 6,440 | 6,470 | 6,310 | 6,350 | 349,300 |
| 2016/09/01 | 6,500 | 6,560 | 6,380 | 6,410 | 357,800 |
| 2016/08/31 | 6,440 | 6,510 | 6,410 | 6,500 | 214,700 |
| 2016/08/30 | 6,510 | 6,600 | 6,390 | 6,420 | 312,300 |
| 2016/08/29 | 6,640 | 6,660 | 6,470 | 6,480 | 241,000 |
| 2016/08/26 | 6,710 | 6,730 | 6,570 | 6,650 | 375,200 |
| 2016/08/25 | 6,630 | 6,710 | 6,560 | 6,630 | 206,000 |
| 2016/08/24 | 6,740 | 6,750 | 6,590 | 6,590 | 160,900 |
| 2016/08/23 | 6,570 | 6,620 | 6,530 | 6,600 | 383,700 |
| 2016/08/22 | 6,590 | 6,740 | 6,550 | 6,670 | 417,900 |
| 2016/08/19 | 6,670 | 6,700 | 6,440 | 6,520 | 543,500 |
| 2016/08/18 | 6,710 | 6,820 | 6,640 | 6,660 | 232,700 |
| 2016/08/17 | 6,720 | 6,820 | 6,700 | 6,750 | 427,300 |
| 2016/08/16 | 6,630 | 6,720 | 6,560 | 6,680 | 204,700 |
| 2016/08/15 | 6,700 | 6,740 | 6,690 | 6,700 | 157,900 |
| 2016/08/12 | 6,750 | 6,750 | 6,670 | 6,690 | 187,500 |
| 2016/08/10 | 6,560 | 6,670 | 6,550 | 6,620 | 170,900 |
| 2016/08/09 | 6,440 | 6,530 | 6,390 | 6,510 | 215,600 |
| 2016/08/08 | 6,490 | 6,490 | 6,340 | 6,400 | 233,600 |
| 2016/08/05 | 6,470 | 6,550 | 6,330 | 6,420 | 262,900 |
| 2016/08/04 | 6,810 | 6,820 | 6,430 | 6,460 | 490,700 |
| 2016/08/03 | 6,650 | 6,900 | 6,650 | 6,870 | 667,500 |
| 2016/08/02 | 6,590 | 6,660 | 6,570 | 6,620 | 213,800 |
| 2016/08/01 | 6,500 | 6,620 | 6,450 | 6,580 | 245,600 |
| 2016/07/29 | 6,530 | 6,610 | 6,450 | 6,600 | 233,700 |
| 2016/07/28 | 6,530 | 6,550 | 6,440 | 6,520 | 174,100 |
| 2016/07/27 | 6,670 | 6,680 | 6,540 | 6,550 | 254,400 |
| 2016/07/26 | 6,620 | 6,650 | 6,580 | 6,610 | 185,200 |
| 2016/07/25 | 6,730 | 6,770 | 6,560 | 6,610 | 375,400 |
| 2016/07/22 | 6,730 | 6,750 | 6,590 | 6,670 | 412,800 |
| 2016/07/21 | 7,090 | 7,160 | 6,790 | 6,830 | 524,300 |
| 2016/07/20 | 6,920 | 6,980 | 6,840 | 6,950 | 319,800 |
| 2016/07/19 | 6,730 | 6,990 | 6,710 | 6,930 | 585,700 |
| 2016/07/15 | 6,740 | 6,740 | 6,550 | 6,630 | 557,800 |
| 2016/07/14 | 6,750 | 6,820 | 6,690 | 6,730 | 232,200 |
| 2016/07/13 | 6,700 | 6,710 | 6,600 | 6,630 | 336,000 |
| 2016/07/12 | 6,720 | 6,800 | 6,630 | 6,640 | 366,500 |
| 2016/07/11 | 6,620 | 6,680 | 6,550 | 6,630 | 462,300 |
| 2016/07/08 | 6,880 | 6,900 | 6,590 | 6,610 | 432,800 |
| 2016/07/07 | 6,780 | 6,940 | 6,650 | 6,900 | 717,100 |
| 2016/07/06 | 6,330 | 6,520 | 6,270 | 6,490 | 612,400 |
| 2016/07/05 | 6,910 | 6,910 | 6,490 | 6,530 | 632,100 |
| 2016/07/04 | 6,950 | 7,040 | 6,920 | 6,990 | 185,200 |
| 2016/07/01 | 7,040 | 7,050 | 6,900 | 6,960 | 353,600 |
| 2016/06/30 | 6,990 | 6,990 | 6,830 | 6,850 | 281,500 |
| 2016/06/29 | 6,990 | 6,990 | 6,900 | 6,940 | 281,400 |
| 2016/06/28 | 6,830 | 7,070 | 6,820 | 7,040 | 323,500 |
| 2016/06/27 | 6,570 | 6,900 | 6,530 | 6,880 | 446,500 |
| 2016/06/24 | 6,720 | 6,740 | 6,410 | 6,600 | 341,300 |
| 2016/06/23 | 6,680 | 6,690 | 6,620 | 6,660 | 136,800 |
| 2016/06/22 | 6,730 | 6,820 | 6,650 | 6,680 | 261,300 |
| 2016/06/21 | 6,490 | 6,710 | 6,480 | 6,690 | 199,900 |
| 2016/06/20 | 6,540 | 6,640 | 6,310 | 6,580 | 293,200 |
| 2016/06/17 | 6,580 | 6,640 | 6,510 | 6,540 | 347,800 |
| 2016/06/16 | 6,710 | 6,750 | 6,550 | 6,570 | 160,500 |
| 2016/06/15 | 6,650 | 6,760 | 6,630 | 6,700 | 239,900 |
| 2016/06/14 | 6,650 | 6,730 | 6,600 | 6,640 | 241,800 |
| 2016/06/13 | 6,690 | 6,750 | 6,630 | 6,650 | 153,100 |
| 2016/06/10 | 6,820 | 6,820 | 6,720 | 6,790 | 257,900 |
| 2016/06/09 | 6,830 | 6,880 | 6,780 | 6,790 | 181,300 |
| 2016/06/08 | 6,760 | 6,790 | 6,740 | 6,790 | 146,400 |
| 2016/06/07 | 6,760 | 6,780 | 6,690 | 6,740 | 191,900 |
| 2016/06/06 | 6,730 | 6,750 | 6,630 | 6,720 | 268,000 |
| 2016/06/03 | 6,940 | 7,010 | 6,740 | 6,800 | 514,500 |
| 2016/06/02 | 7,160 | 7,200 | 7,060 | 7,060 | 134,000 |
| 2016/06/01 | 7,260 | 7,270 | 7,160 | 7,220 | 226,000 |
| 2016/05/31 | 7,120 | 7,220 | 7,120 | 7,180 | 422,200 |
| 2016/05/30 | 7,140 | 7,170 | 7,100 | 7,120 | 121,400 |
| 2016/05/27 | 7,170 | 7,210 | 7,120 | 7,140 | 98,100 |
| 2016/05/26 | 7,220 | 7,220 | 7,130 | 7,170 | 116,500 |
| 2016/05/25 | 6,980 | 7,130 | 6,960 | 7,110 | 235,000 |
| 2016/05/24 | 7,080 | 7,080 | 6,930 | 6,970 | 212,800 |
| 2016/05/23 | 7,150 | 7,170 | 7,060 | 7,080 | 219,600 |
| 2016/05/20 | 7,130 | 7,230 | 7,110 | 7,210 | 106,200 |
| 2016/05/19 | 7,200 | 7,200 | 7,070 | 7,120 | 148,000 |
| 2016/05/18 | 7,240 | 7,250 | 7,130 | 7,200 | 190,100 |
| 2016/05/17 | 7,240 | 7,300 | 7,190 | 7,250 | 195,900 |
| 2016/05/16 | 7,340 | 7,400 | 7,240 | 7,290 | 170,400 |
| 2016/05/13 | 7,250 | 7,340 | 7,160 | 7,310 | 245,000 |
| 2016/05/12 | 7,330 | 7,340 | 7,250 | 7,300 | 130,000 |
| 2016/05/11 | 7,420 | 7,450 | 7,330 | 7,370 | 154,200 |
| 2016/05/10 | 7,200 | 7,380 | 7,200 | 7,370 | 193,100 |
| 2016/05/09 | 7,090 | 7,270 | 7,080 | 7,260 | 156,900 |
| 2016/05/06 | 7,020 | 7,260 | 7,020 | 7,080 | 259,100 |
| 2016/05/02 | 7,000 | 7,150 | 6,970 | 7,090 | 204,400 |
| 2016/04/28 | 7,220 | 7,310 | 7,160 | 7,160 | 227,800 |
| 2016/04/27 | 7,230 | 7,280 | 7,140 | 7,170 | 191,900 |
| 2016/04/26 | 7,140 | 7,190 | 7,090 | 7,160 | 193,300 |
| 2016/04/25 | 7,070 | 7,090 | 7,020 | 7,090 | 229,500 |
| 2016/04/22 | 7,290 | 7,300 | 7,010 | 7,090 | 568,600 |
| 2016/04/21 | 7,460 | 7,490 | 7,330 | 7,390 | 191,200 |
| 2016/04/20 | 7,450 | 7,470 | 7,310 | 7,360 | 175,200 |
| 2016/04/19 | 7,380 | 7,470 | 7,350 | 7,390 | 167,400 |
| 2016/04/18 | 7,150 | 7,260 | 7,150 | 7,230 | 241,300 |
| 2016/04/15 | 7,270 | 7,320 | 7,130 | 7,280 | 315,300 |
| 2016/04/14 | 7,460 | 7,470 | 7,260 | 7,360 | 294,900 |
| 2016/04/13 | 7,250 | 7,440 | 7,210 | 7,410 | 270,000 |
| 2016/04/12 | 6,900 | 7,130 | 6,870 | 7,130 | 610,800 |
| 2016/04/11 | 7,090 | 7,090 | 6,900 | 6,990 | 374,900 |
| 2016/04/08 | 6,980 | 7,140 | 6,920 | 7,100 | 376,500 |
| 2016/04/07 | 7,210 | 7,230 | 7,020 | 7,110 | 336,400 |
| 2016/04/06 | 7,100 | 7,270 | 6,990 | 7,260 | 287,900 |
| 2016/04/05 | 7,200 | 7,290 | 7,100 | 7,100 | 222,800 |
| 2016/04/04 | 7,120 | 7,200 | 7,040 | 7,150 | 262,600 |
| 2016/04/01 | 7,260 | 7,280 | 7,130 | 7,190 | 255,100 |
| 2016/03/31 | 7,370 | 7,370 | 7,200 | 7,210 | 171,100 |
| 2016/03/30 | 7,290 | 7,370 | 7,240 | 7,320 | 200,200 |
| 2016/03/29 | 7,270 | 7,340 | 7,220 | 7,300 | 168,900 |
| 2016/03/28 | 7,200 | 7,270 | 7,190 | 7,260 | 195,400 |
| 2016/03/25 | 7,080 | 7,150 | 7,060 | 7,110 | 227,100 |
| 2016/03/24 | 6,950 | 7,070 | 6,820 | 7,020 | 303,800 |
| 2016/03/23 | 6,940 | 7,000 | 6,900 | 6,970 | 278,300 |
| 2016/03/22 | 6,900 | 7,070 | 6,890 | 7,050 | 297,900 |
| 2016/03/18 | 7,030 | 7,060 | 6,910 | 7,050 | 296,100 |
| 2016/03/17 | 6,980 | 7,080 | 6,900 | 6,970 | 443,300 |
| 2016/03/16 | 7,010 | 7,080 | 6,950 | 7,050 | 175,900 |
| 2016/03/15 | 7,000 | 7,090 | 6,970 | 7,060 | 244,200 |
| 2016/03/14 | 7,000 | 7,080 | 6,970 | 7,060 | 200,300 |
| 2016/03/11 | 6,950 | 7,010 | 6,920 | 7,000 | 207,000 |
| 2016/03/10 | 6,830 | 6,990 | 6,800 | 6,970 | 188,300 |
| 2016/03/09 | 6,850 | 6,900 | 6,810 | 6,850 | 310,300 |
| 2016/03/08 | 6,840 | 6,910 | 6,760 | 6,870 | 292,200 |
| 2016/03/07 | 7,000 | 7,010 | 6,900 | 6,940 | 266,800 |
| 2016/03/04 | 6,840 | 6,970 | 6,800 | 6,920 | 357,800 |
| 2016/03/03 | 6,790 | 6,880 | 6,760 | 6,830 | 283,200 |
| 2016/03/02 | 6,700 | 6,800 | 6,600 | 6,740 | 281,700 |
| 2016/03/01 | 6,490 | 6,530 | 6,410 | 6,450 | 305,300 |
| 2016/02/29 | 6,590 | 6,680 | 6,480 | 6,490 | 667,900 |
| 2016/02/26 | 6,550 | 6,660 | 6,470 | 6,490 | 525,400 |
| 2016/02/25 | 6,600 | 6,620 | 6,500 | 6,580 | 313,700 |
| 2016/02/24 | 6,440 | 6,670 | 6,410 | 6,630 | 449,100 |
| 2016/02/23 | 6,660 | 6,780 | 6,420 | 6,500 | 707,800 |
| 2016/02/22 | 6,710 | 6,940 | 6,710 | 6,760 | 497,600 |
| 2016/02/19 | 6,640 | 6,950 | 6,630 | 6,810 | 661,000 |
| 2016/02/18 | 6,570 | 6,690 | 6,540 | 6,630 | 418,600 |
| 2016/02/17 | 6,550 | 6,640 | 6,370 | 6,480 | 614,000 |
| 2016/02/16 | 6,510 | 6,640 | 6,430 | 6,570 | 458,400 |
| 2016/02/15 | 6,580 | 6,590 | 6,390 | 6,530 | 381,300 |
| 2016/02/12 | 6,010 | 6,480 | 6,010 | 6,330 | 1,092,600 |
| 2016/02/10 | 6,190 | 6,280 | 6,080 | 6,210 | 865,400 |
| 2016/02/09 | 6,150 | 6,240 | 6,000 | 6,020 | 264,000 |
| 2016/02/08 | 6,210 | 6,390 | 6,180 | 6,350 | 247,300 |
| 2016/02/05 | 6,350 | 6,400 | 6,240 | 6,310 | 282,900 |
| 2016/02/04 | 6,560 | 6,580 | 6,390 | 6,410 | 288,600 |
| 2016/02/03 | 6,490 | 6,630 | 6,460 | 6,600 | 380,600 |
| 2016/02/02 | 6,540 | 6,660 | 6,500 | 6,630 | 325,500 |
| 2016/02/01 | 6,600 | 6,600 | 6,430 | 6,600 | 336,800 |
| 2016/01/29 | 6,410 | 6,520 | 6,340 | 6,500 | 372,700 |
| 2016/01/28 | 6,370 | 6,450 | 6,290 | 6,400 | 173,000 |
| 2016/01/27 | 6,390 | 6,390 | 6,280 | 6,350 | 226,400 |
| 2016/01/26 | 6,250 | 6,260 | 6,200 | 6,230 | 249,000 |
| 2016/01/25 | 6,230 | 6,350 | 6,160 | 6,320 | 274,500 |
| 2016/01/22 | 5,960 | 6,140 | 5,890 | 6,130 | 303,900 |
| 2016/01/21 | 6,030 | 6,040 | 5,770 | 5,780 | 468,400 |
| 2016/01/20 | 6,140 | 6,140 | 6,010 | 6,030 | 358,400 |
| 2016/01/19 | 6,160 | 6,210 | 6,090 | 6,120 | 278,300 |
| 2016/01/18 | 6,010 | 6,140 | 6,000 | 6,120 | 289,500 |
| 2016/01/15 | 6,090 | 6,150 | 6,020 | 6,120 | 602,400 |
| 2016/01/14 | 6,000 | 6,050 | 5,920 | 5,990 | 349,200 |
| 2016/01/13 | 6,030 | 6,140 | 6,010 | 6,100 | 399,100 |
| 2016/01/12 | 6,010 | 6,080 | 5,880 | 5,930 | 373,100 |
| 2016/01/08 | 6,050 | 6,140 | 5,950 | 6,030 | 453,600 |
| 2016/01/07 | 6,150 | 6,310 | 6,100 | 6,130 | 744,400 |
| 2016/01/06 | 6,460 | 6,520 | 6,330 | 6,350 | 352,800 |
| 2016/01/05 | 6,350 | 6,460 | 6,270 | 6,410 | 329,100 |
| 2016/01/04 | 6,560 | 6,690 | 6,390 | 6,420 | 226,500 |