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 |
|---|---|---|---|---|---|
| 2018/12/28 | 6,100 | 6,130 | 6,010 | 6,080 | 163,200 |
| 2018/12/27 | 5,980 | 6,120 | 5,980 | 6,100 | 197,500 |
| 2018/12/26 | 5,790 | 5,940 | 5,780 | 5,850 | 146,500 |
| 2018/12/25 | 5,800 | 5,850 | 5,690 | 5,750 | 230,800 |
| 2018/12/21 | 6,000 | 6,010 | 5,890 | 5,980 | 328,300 |
| 2018/12/20 | 6,040 | 6,110 | 5,980 | 6,030 | 218,000 |
| 2018/12/19 | 6,170 | 6,170 | 6,040 | 6,060 | 200,900 |
| 2018/12/18 | 6,240 | 6,280 | 6,120 | 6,130 | 241,100 |
| 2018/12/17 | 6,280 | 6,320 | 6,220 | 6,310 | 158,300 |
| 2018/12/14 | 6,290 | 6,350 | 6,270 | 6,300 | 350,800 |
| 2018/12/13 | 6,440 | 6,510 | 6,420 | 6,490 | 282,400 |
| 2018/12/12 | 6,340 | 6,450 | 6,340 | 6,350 | 213,300 |
| 2018/12/11 | 6,330 | 6,370 | 6,290 | 6,340 | 201,700 |
| 2018/12/10 | 6,340 | 6,370 | 6,260 | 6,270 | 136,100 |
| 2018/12/07 | 6,360 | 6,450 | 6,360 | 6,440 | 264,800 |
| 2018/12/06 | 6,190 | 6,290 | 6,120 | 6,280 | 254,700 |
| 2018/12/05 | 6,170 | 6,270 | 6,160 | 6,230 | 251,800 |
| 2018/12/04 | 6,250 | 6,260 | 6,110 | 6,130 | 192,900 |
| 2018/12/03 | 6,420 | 6,450 | 6,200 | 6,230 | 304,900 |
| 2018/11/30 | 6,430 | 6,470 | 6,340 | 6,380 | 365,900 |
| 2018/11/29 | 6,410 | 6,470 | 6,350 | 6,410 | 158,300 |
| 2018/11/28 | 6,290 | 6,410 | 6,260 | 6,390 | 171,600 |
| 2018/11/27 | 6,200 | 6,330 | 6,180 | 6,290 | 176,200 |
| 2018/11/26 | 6,180 | 6,220 | 6,130 | 6,190 | 190,300 |
| 2018/11/22 | 6,010 | 6,180 | 6,010 | 6,170 | 231,600 |
| 2018/11/21 | 5,970 | 6,080 | 5,970 | 6,020 | 223,000 |
| 2018/11/20 | 6,240 | 6,260 | 5,970 | 5,980 | 459,000 |
| 2018/11/19 | 6,370 | 6,370 | 6,270 | 6,270 | 304,600 |
| 2018/11/16 | 6,370 | 6,430 | 6,350 | 6,390 | 284,400 |
| 2018/11/15 | 6,300 | 6,420 | 6,290 | 6,410 | 154,500 |
| 2018/11/14 | 6,320 | 6,390 | 6,310 | 6,350 | 201,000 |
| 2018/11/13 | 6,370 | 6,380 | 6,290 | 6,320 | 200,700 |
| 2018/11/12 | 6,400 | 6,480 | 6,400 | 6,420 | 144,400 |
| 2018/11/09 | 6,360 | 6,430 | 6,360 | 6,400 | 157,400 |
| 2018/11/08 | 6,400 | 6,430 | 6,280 | 6,370 | 341,200 |
| 2018/11/07 | 6,330 | 6,430 | 6,320 | 6,370 | 237,200 |
| 2018/11/06 | 6,300 | 6,430 | 6,260 | 6,330 | 306,400 |
| 2018/11/05 | 6,620 | 6,630 | 6,500 | 6,520 | 224,900 |
| 2018/11/02 | 6,620 | 6,690 | 6,580 | 6,670 | 223,300 |
| 2018/11/01 | 6,600 | 6,700 | 6,580 | 6,620 | 239,700 |
| 2018/10/31 | 6,650 | 6,710 | 6,540 | 6,600 | 330,600 |
| 2018/10/30 | 6,550 | 6,660 | 6,540 | 6,660 | 635,200 |
| 2018/10/29 | 6,620 | 6,690 | 6,530 | 6,550 | 382,400 |
| 2018/10/26 | 6,490 | 6,560 | 6,410 | 6,450 | 219,400 |
| 2018/10/25 | 6,620 | 6,650 | 6,430 | 6,460 | 280,000 |
| 2018/10/24 | 6,500 | 6,570 | 6,440 | 6,540 | 317,000 |
| 2018/10/23 | 6,480 | 6,480 | 6,350 | 6,360 | 189,100 |
| 2018/10/22 | 6,460 | 6,500 | 6,380 | 6,470 | 138,100 |
| 2018/10/19 | 6,510 | 6,550 | 6,440 | 6,500 | 193,000 |
| 2018/10/18 | 6,480 | 6,530 | 6,420 | 6,490 | 121,900 |
| 2018/10/17 | 6,390 | 6,490 | 6,350 | 6,490 | 168,400 |
| 2018/10/16 | 6,340 | 6,410 | 6,220 | 6,300 | 315,000 |
| 2018/10/15 | 6,520 | 6,590 | 6,430 | 6,440 | 320,200 |
| 2018/10/12 | 6,690 | 6,700 | 6,370 | 6,480 | 518,200 |
| 2018/10/11 | 6,660 | 6,820 | 6,560 | 6,790 | 717,000 |
| 2018/10/10 | 6,230 | 6,300 | 6,180 | 6,270 | 218,800 |
| 2018/10/09 | 6,200 | 6,270 | 6,160 | 6,180 | 324,900 |
| 2018/10/05 | 6,170 | 6,230 | 6,120 | 6,200 | 169,800 |
| 2018/10/04 | 6,250 | 6,260 | 6,150 | 6,210 | 219,800 |
| 2018/10/03 | 6,530 | 6,620 | 6,290 | 6,310 | 367,000 |
| 2018/10/02 | 6,230 | 6,280 | 6,210 | 6,230 | 158,300 |
| 2018/10/01 | 6,320 | 6,350 | 6,240 | 6,250 | 190,700 |
| 2018/09/28 | 6,320 | 6,410 | 6,280 | 6,320 | 267,800 |
| 2018/09/27 | 6,290 | 6,340 | 6,240 | 6,270 | 129,200 |
| 2018/09/26 | 6,280 | 6,310 | 6,190 | 6,270 | 170,000 |
| 2018/09/25 | 6,240 | 6,300 | 6,230 | 6,300 | 175,300 |
| 2018/09/21 | 6,310 | 6,340 | 6,260 | 6,300 | 215,200 |
| 2018/09/20 | 6,250 | 6,270 | 6,210 | 6,270 | 158,800 |
| 2018/09/19 | 6,210 | 6,260 | 6,170 | 6,220 | 151,900 |
| 2018/09/18 | 6,110 | 6,190 | 6,080 | 6,190 | 185,800 |
| 2018/09/14 | 6,130 | 6,170 | 6,110 | 6,170 | 196,100 |
| 2018/09/13 | 6,020 | 6,090 | 6,000 | 6,080 | 107,700 |
| 2018/09/12 | 5,940 | 6,010 | 5,930 | 5,970 | 208,700 |
| 2018/09/11 | 5,980 | 6,010 | 5,930 | 5,950 | 117,300 |
| 2018/09/10 | 6,020 | 6,030 | 5,930 | 5,980 | 225,100 |
| 2018/09/07 | 6,070 | 6,110 | 6,010 | 6,060 | 183,900 |
| 2018/09/06 | 6,120 | 6,130 | 6,050 | 6,080 | 185,000 |
| 2018/09/05 | 6,130 | 6,170 | 6,080 | 6,160 | 157,000 |
| 2018/09/04 | 6,110 | 6,120 | 6,040 | 6,110 | 134,000 |
| 2018/09/03 | 6,090 | 6,170 | 6,090 | 6,120 | 117,000 |
| 2018/08/31 | 6,040 | 6,100 | 6,000 | 6,060 | 200,800 |
| 2018/08/30 | 6,140 | 6,160 | 6,010 | 6,040 | 187,000 |
| 2018/08/29 | 6,130 | 6,170 | 6,120 | 6,130 | 149,200 |
| 2018/08/28 | 6,100 | 6,180 | 6,100 | 6,160 | 264,000 |
| 2018/08/27 | 6,060 | 6,170 | 6,050 | 6,150 | 206,400 |
| 2018/08/24 | 6,050 | 6,090 | 6,030 | 6,060 | 173,100 |
| 2018/08/23 | 5,940 | 6,030 | 5,920 | 6,000 | 122,600 |
| 2018/08/22 | 5,900 | 5,960 | 5,870 | 5,950 | 114,400 |
| 2018/08/21 | 5,930 | 5,980 | 5,900 | 5,930 | 103,700 |
| 2018/08/20 | 5,970 | 5,990 | 5,930 | 5,980 | 111,500 |
| 2018/08/17 | 5,960 | 6,000 | 5,930 | 5,970 | 177,800 |
| 2018/08/16 | 6,000 | 6,010 | 5,920 | 5,960 | 168,400 |
| 2018/08/15 | 6,080 | 6,120 | 6,030 | 6,030 | 148,400 |
| 2018/08/14 | 6,060 | 6,090 | 6,040 | 6,080 | 91,300 |
| 2018/08/13 | 6,080 | 6,110 | 6,040 | 6,050 | 178,600 |
| 2018/08/10 | 6,070 | 6,150 | 6,070 | 6,100 | 153,900 |
| 2018/08/09 | 6,090 | 6,110 | 6,040 | 6,060 | 158,400 |
| 2018/08/08 | 6,100 | 6,150 | 6,080 | 6,100 | 99,500 |
| 2018/08/07 | 6,060 | 6,090 | 6,020 | 6,070 | 113,200 |
| 2018/08/06 | 6,080 | 6,120 | 6,030 | 6,050 | 132,800 |
| 2018/08/03 | 6,140 | 6,140 | 6,030 | 6,080 | 203,700 |
| 2018/08/02 | 6,100 | 6,230 | 6,100 | 6,190 | 222,400 |
| 2018/08/01 | 6,150 | 6,220 | 6,080 | 6,100 | 291,300 |
| 2018/07/31 | 6,150 | 6,160 | 6,020 | 6,050 | 253,300 |
| 2018/07/30 | 6,220 | 6,220 | 6,170 | 6,190 | 62,900 |
| 2018/07/27 | 6,190 | 6,270 | 6,190 | 6,220 | 123,600 |
| 2018/07/26 | 6,050 | 6,160 | 6,050 | 6,160 | 131,200 |
| 2018/07/25 | 6,070 | 6,140 | 6,060 | 6,100 | 134,900 |
| 2018/07/24 | 6,160 | 6,180 | 6,100 | 6,120 | 161,400 |
| 2018/07/23 | 6,140 | 6,200 | 6,130 | 6,160 | 118,000 |
| 2018/07/20 | 6,180 | 6,190 | 6,110 | 6,160 | 125,400 |
| 2018/07/19 | 6,200 | 6,230 | 6,150 | 6,170 | 143,600 |
| 2018/07/18 | 6,230 | 6,260 | 6,180 | 6,200 | 144,700 |
| 2018/07/17 | 6,110 | 6,180 | 6,110 | 6,160 | 214,400 |
| 2018/07/13 | 6,120 | 6,200 | 6,110 | 6,180 | 252,200 |
| 2018/07/12 | 6,170 | 6,250 | 6,120 | 6,140 | 160,900 |
| 2018/07/11 | 6,180 | 6,230 | 6,140 | 6,150 | 212,000 |
| 2018/07/10 | 6,080 | 6,180 | 6,080 | 6,160 | 251,500 |
| 2018/07/09 | 6,210 | 6,210 | 6,040 | 6,050 | 242,800 |
| 2018/07/06 | 6,030 | 6,220 | 6,020 | 6,180 | 370,400 |
| 2018/07/05 | 5,930 | 6,070 | 5,880 | 6,010 | 514,300 |
| 2018/07/04 | 6,090 | 6,140 | 5,980 | 6,030 | 406,000 |
| 2018/07/03 | 5,950 | 5,990 | 5,880 | 5,920 | 243,500 |
| 2018/07/02 | 6,020 | 6,060 | 5,900 | 5,900 | 171,500 |
| 2018/06/29 | 6,060 | 6,110 | 6,040 | 6,060 | 174,800 |
| 2018/06/28 | 5,920 | 6,050 | 5,920 | 6,040 | 367,800 |
| 2018/06/27 | 6,060 | 6,130 | 6,050 | 6,070 | 318,700 |
| 2018/06/26 | 6,180 | 6,190 | 6,100 | 6,120 | 208,400 |
| 2018/06/25 | 6,340 | 6,340 | 6,210 | 6,220 | 202,100 |
| 2018/06/22 | 6,420 | 6,440 | 6,390 | 6,400 | 182,700 |
| 2018/06/21 | 6,450 | 6,470 | 6,400 | 6,420 | 158,600 |
| 2018/06/20 | 6,490 | 6,600 | 6,410 | 6,460 | 316,700 |
| 2018/06/19 | 6,360 | 6,400 | 6,310 | 6,360 | 259,700 |
| 2018/06/18 | 6,400 | 6,410 | 6,340 | 6,380 | 123,800 |
| 2018/06/15 | 6,430 | 6,450 | 6,380 | 6,420 | 300,000 |
| 2018/06/14 | 6,390 | 6,420 | 6,360 | 6,390 | 180,500 |
| 2018/06/13 | 6,330 | 6,420 | 6,310 | 6,420 | 275,100 |
| 2018/06/12 | 6,320 | 6,350 | 6,280 | 6,320 | 350,900 |
| 2018/06/11 | 6,400 | 6,520 | 6,340 | 6,350 | 306,400 |
| 2018/06/08 | 6,370 | 6,420 | 6,350 | 6,390 | 265,100 |
| 2018/06/07 | 6,390 | 6,460 | 6,370 | 6,400 | 468,900 |
| 2018/06/06 | 6,400 | 6,490 | 6,300 | 6,390 | 784,800 |
| 2018/06/05 | 6,670 | 6,770 | 6,670 | 6,760 | 180,200 |
| 2018/06/04 | 6,650 | 6,670 | 6,610 | 6,640 | 191,200 |
| 2018/06/01 | 6,660 | 6,760 | 6,620 | 6,650 | 251,400 |
| 2018/05/31 | 6,750 | 6,770 | 6,690 | 6,700 | 479,500 |
| 2018/05/30 | 6,820 | 6,850 | 6,770 | 6,770 | 240,600 |
| 2018/05/29 | 6,980 | 7,010 | 6,870 | 6,920 | 210,100 |
| 2018/05/28 | 7,020 | 7,100 | 7,000 | 7,010 | 178,200 |
| 2018/05/25 | 7,050 | 7,070 | 7,000 | 7,000 | 143,200 |
| 2018/05/24 | 7,150 | 7,180 | 7,060 | 7,070 | 231,300 |
| 2018/05/23 | 7,150 | 7,210 | 7,140 | 7,150 | 163,000 |
| 2018/05/22 | 7,180 | 7,240 | 7,150 | 7,150 | 147,000 |
| 2018/05/21 | 7,250 | 7,280 | 7,200 | 7,200 | 160,300 |
| 2018/05/18 | 7,210 | 7,270 | 7,190 | 7,230 | 183,800 |
| 2018/05/17 | 7,290 | 7,300 | 7,240 | 7,260 | 113,200 |
| 2018/05/16 | 7,290 | 7,370 | 7,240 | 7,260 | 127,900 |
| 2018/05/15 | 7,290 | 7,340 | 7,260 | 7,300 | 140,100 |
| 2018/05/14 | 7,290 | 7,330 | 7,250 | 7,270 | 102,700 |
| 2018/05/11 | 7,230 | 7,290 | 7,200 | 7,280 | 135,000 |
| 2018/05/10 | 7,180 | 7,240 | 7,140 | 7,180 | 175,400 |
| 2018/05/09 | 7,270 | 7,370 | 7,210 | 7,250 | 271,400 |
| 2018/05/08 | 7,150 | 7,220 | 7,090 | 7,150 | 361,700 |
| 2018/05/07 | 7,060 | 7,190 | 7,040 | 7,150 | 295,800 |
| 2018/05/02 | 7,210 | 7,290 | 7,180 | 7,200 | 244,900 |
| 2018/05/01 | 7,240 | 7,410 | 7,220 | 7,340 | 265,700 |
| 2018/04/27 | 7,150 | 7,230 | 7,150 | 7,210 | 243,700 |
| 2018/04/26 | 7,160 | 7,200 | 7,120 | 7,170 | 191,200 |
| 2018/04/25 | 7,120 | 7,170 | 7,050 | 7,150 | 204,800 |
| 2018/04/24 | 7,250 | 7,270 | 7,080 | 7,110 | 254,500 |
| 2018/04/23 | 7,030 | 7,150 | 7,030 | 7,130 | 245,900 |
| 2018/04/20 | 7,090 | 7,160 | 7,050 | 7,090 | 387,700 |
| 2018/04/19 | 7,170 | 7,200 | 7,110 | 7,160 | 299,800 |
| 2018/04/18 | 7,290 | 7,290 | 7,080 | 7,170 | 455,000 |
| 2018/04/17 | 6,840 | 7,030 | 6,820 | 6,910 | 469,600 |
| 2018/04/16 | 6,690 | 6,830 | 6,640 | 6,800 | 287,100 |
| 2018/04/13 | 6,840 | 6,840 | 6,670 | 6,690 | 289,200 |
| 2018/04/12 | 6,800 | 6,860 | 6,720 | 6,810 | 437,700 |
| 2018/04/11 | 6,700 | 6,840 | 6,630 | 6,780 | 599,800 |
| 2018/04/10 | 6,920 | 7,010 | 6,850 | 6,860 | 524,300 |
| 2018/04/09 | 7,230 | 7,280 | 7,150 | 7,150 | 260,200 |
| 2018/04/06 | 7,330 | 7,340 | 7,160 | 7,230 | 257,000 |
| 2018/04/05 | 7,430 | 7,460 | 7,320 | 7,350 | 341,000 |
| 2018/04/04 | 7,050 | 7,320 | 7,030 | 7,290 | 495,300 |
| 2018/04/03 | 6,920 | 7,000 | 6,870 | 6,970 | 217,500 |
| 2018/04/02 | 6,990 | 7,010 | 6,950 | 6,970 | 112,700 |
| 2018/03/30 | 7,030 | 7,050 | 6,950 | 7,010 | 135,500 |
| 2018/03/29 | 7,090 | 7,130 | 6,880 | 6,960 | 348,700 |
| 2018/03/28 | 6,900 | 7,060 | 6,900 | 7,030 | 350,500 |
| 2018/03/27 | 6,820 | 6,930 | 6,820 | 6,930 | 218,800 |
| 2018/03/26 | 6,660 | 6,830 | 6,660 | 6,790 | 305,800 |
| 2018/03/23 | 6,740 | 6,850 | 6,650 | 6,670 | 409,400 |
| 2018/03/22 | 6,830 | 6,850 | 6,730 | 6,820 | 277,500 |
| 2018/03/20 | 6,900 | 6,910 | 6,820 | 6,860 | 204,600 |
| 2018/03/19 | 6,940 | 6,940 | 6,870 | 6,920 | 124,200 |
| 2018/03/16 | 7,050 | 7,070 | 6,960 | 6,970 | 217,600 |
| 2018/03/15 | 7,050 | 7,100 | 6,990 | 7,050 | 158,500 |
| 2018/03/14 | 6,990 | 7,040 | 6,950 | 7,020 | 277,300 |
| 2018/03/13 | 6,840 | 6,910 | 6,830 | 6,890 | 139,100 |
| 2018/03/12 | 6,860 | 6,870 | 6,780 | 6,840 | 100,700 |
| 2018/03/09 | 6,850 | 6,890 | 6,730 | 6,780 | 291,500 |
| 2018/03/08 | 6,870 | 6,870 | 6,780 | 6,800 | 217,600 |
| 2018/03/07 | 6,780 | 6,920 | 6,780 | 6,820 | 233,300 |
| 2018/03/06 | 6,770 | 6,800 | 6,630 | 6,770 | 314,300 |
| 2018/03/05 | 6,620 | 6,820 | 6,620 | 6,790 | 242,200 |
| 2018/03/02 | 6,620 | 6,700 | 6,540 | 6,650 | 306,300 |
| 2018/03/01 | 6,760 | 6,840 | 6,700 | 6,790 | 205,000 |
| 2018/02/28 | 6,840 | 6,840 | 6,720 | 6,800 | 323,200 |
| 2018/02/27 | 6,940 | 6,970 | 6,850 | 6,900 | 169,200 |
| 2018/02/26 | 6,700 | 6,870 | 6,670 | 6,860 | 261,100 |
| 2018/02/23 | 6,700 | 6,760 | 6,670 | 6,730 | 262,400 |
| 2018/02/22 | 6,780 | 6,790 | 6,650 | 6,720 | 286,400 |
| 2018/02/21 | 6,880 | 6,910 | 6,800 | 6,860 | 213,600 |
| 2018/02/20 | 6,940 | 7,050 | 6,850 | 6,890 | 324,300 |
| 2018/02/19 | 6,790 | 6,920 | 6,780 | 6,870 | 251,800 |
| 2018/02/16 | 6,700 | 6,760 | 6,670 | 6,690 | 227,500 |
| 2018/02/15 | 6,780 | 6,810 | 6,630 | 6,670 | 198,700 |
| 2018/02/14 | 6,620 | 6,780 | 6,600 | 6,740 | 417,900 |
| 2018/02/13 | 6,660 | 6,710 | 6,610 | 6,630 | 226,700 |
| 2018/02/09 | 6,550 | 6,660 | 6,550 | 6,650 | 304,200 |
| 2018/02/08 | 6,810 | 6,840 | 6,660 | 6,710 | 561,800 |
| 2018/02/07 | 6,980 | 7,170 | 6,960 | 6,970 | 532,800 |
| 2018/02/06 | 6,790 | 6,850 | 6,700 | 6,820 | 385,800 |
| 2018/02/05 | 6,990 | 7,060 | 6,970 | 6,970 | 135,400 |
| 2018/02/02 | 7,060 | 7,130 | 7,020 | 7,100 | 202,300 |
| 2018/02/01 | 7,030 | 7,130 | 7,000 | 7,100 | 246,800 |
| 2018/01/31 | 7,150 | 7,180 | 7,080 | 7,100 | 201,700 |
| 2018/01/30 | 7,220 | 7,260 | 7,110 | 7,140 | 148,500 |
| 2018/01/29 | 7,220 | 7,250 | 7,170 | 7,190 | 139,000 |
| 2018/01/26 | 7,120 | 7,200 | 7,090 | 7,160 | 152,500 |
| 2018/01/25 | 7,190 | 7,260 | 7,080 | 7,140 | 377,700 |
| 2018/01/24 | 6,980 | 7,080 | 6,970 | 7,060 | 164,600 |
| 2018/01/23 | 6,890 | 7,060 | 6,880 | 7,030 | 236,200 |
| 2018/01/22 | 6,840 | 6,940 | 6,810 | 6,890 | 297,600 |
| 2018/01/19 | 6,750 | 6,850 | 6,750 | 6,790 | 169,400 |
| 2018/01/18 | 6,800 | 6,800 | 6,660 | 6,670 | 176,700 |
| 2018/01/17 | 6,680 | 6,780 | 6,640 | 6,770 | 161,400 |
| 2018/01/16 | 6,650 | 6,720 | 6,640 | 6,690 | 125,200 |
| 2018/01/15 | 6,750 | 6,760 | 6,680 | 6,720 | 174,600 |
| 2018/01/12 | 6,830 | 6,830 | 6,670 | 6,750 | 255,700 |
| 2018/01/11 | 6,760 | 6,970 | 6,750 | 6,800 | 991,400 |
| 2018/01/10 | 6,630 | 6,720 | 6,510 | 6,630 | 521,900 |
| 2018/01/09 | 6,550 | 6,590 | 6,460 | 6,470 | 299,500 |
| 2018/01/05 | 6,470 | 6,510 | 6,420 | 6,490 | 132,500 |
| 2018/01/04 | 6,500 | 6,500 | 6,440 | 6,470 | 194,400 |