オールアバウト(2454)の株価時系列情報
オールアバウト(2454)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,370,000 | 1,380,000 | 1,330,000 | 1,350,000 | 393 |
| 2005/12/29 | 1,420,000 | 1,450,000 | 1,350,000 | 1,360,000 | 1,952 |
| 2005/12/28 | 1,290,000 | 1,400,000 | 1,250,000 | 1,380,000 | 2,195 |
| 2005/12/27 | 1,340,000 | 1,340,000 | 1,280,000 | 1,280,000 | 655 |
| 2005/12/26 | 1,300,000 | 1,350,000 | 1,270,000 | 1,320,000 | 1,318 |
| 2005/12/22 | 1,230,000 | 1,260,000 | 1,180,000 | 1,240,000 | 522 |
| 2005/12/21 | 1,320,000 | 1,330,000 | 1,210,000 | 1,220,000 | 1,027 |
| 2005/12/20 | 1,290,000 | 1,330,000 | 1,250,000 | 1,270,000 | 1,743 |
| 2005/12/19 | 1,190,000 | 1,340,000 | 1,170,000 | 1,300,000 | 6,489 |
| 2005/12/16 | 1,090,000 | 1,150,000 | 1,070,000 | 1,150,000 | 1,299 |
| 2005/12/15 | 1,070,000 | 1,170,000 | 1,040,000 | 1,070,000 | 3,464 |
| 2005/12/14 | 1,010,000 | 1,070,000 | 972,000 | 1,070,000 | 1,287 |
| 2005/12/13 | 945,000 | 997,000 | 935,000 | 995,000 | 1,148 |
| 2005/12/12 | 927,000 | 942,000 | 922,000 | 926,000 | 149 |
| 2005/12/09 | 910,000 | 937,000 | 909,000 | 917,000 | 213 |
| 2005/12/08 | 927,000 | 943,000 | 900,000 | 909,000 | 256 |
| 2005/12/07 | 950,000 | 955,000 | 920,000 | 931,000 | 231 |
| 2005/12/06 | 906,000 | 968,000 | 906,000 | 955,000 | 409 |
| 2005/12/05 | 944,000 | 952,000 | 914,000 | 926,000 | 280 |
| 2005/12/02 | 1,000,000 | 1,010,000 | 933,000 | 954,000 | 842 |
| 2005/12/01 | 909,000 | 1,000,000 | 903,000 | 990,000 | 1,914 |
| 2005/11/30 | 900,000 | 908,000 | 880,000 | 900,000 | 205 |
| 2005/11/29 | 888,000 | 898,000 | 871,000 | 888,000 | 134 |
| 2005/11/28 | 927,000 | 935,000 | 880,000 | 896,000 | 212 |
| 2005/11/25 | 868,000 | 965,000 | 862,000 | 917,000 | 493 |
| 2005/11/24 | 930,000 | 940,000 | 883,000 | 888,000 | 381 |
| 2005/11/22 | 987,000 | 988,000 | 935,000 | 950,000 | 343 |
| 2005/11/21 | 1,010,000 | 1,010,000 | 967,000 | 977,000 | 512 |
| 2005/11/18 | 970,000 | 1,020,000 | 954,000 | 975,000 | 1,394 |
| 2005/11/17 | 1,020,000 | 1,140,000 | 915,000 | 940,000 | 4,016 |
| 2005/11/16 | 950,000 | 1,000,000 | 926,000 | 1,000,000 | 2,825 |
| 2005/11/15 | 820,000 | 900,000 | 819,000 | 900,000 | 2,018 |
| 2005/11/14 | 767,000 | 810,000 | 762,000 | 800,000 | 577 |
| 2005/11/11 | 778,000 | 778,000 | 743,000 | 750,000 | 382 |
| 2005/11/10 | 713,000 | 790,000 | 712,000 | 780,000 | 892 |
| 2005/11/09 | 716,000 | 727,000 | 697,000 | 703,000 | 434 |
| 2005/11/08 | 749,000 | 760,000 | 723,000 | 734,000 | 322 |
| 2005/11/07 | 775,000 | 777,000 | 766,000 | 767,000 | 187 |
| 2005/11/04 | 784,000 | 785,000 | 765,000 | 769,000 | 296 |
| 2005/11/02 | 801,000 | 803,000 | 782,000 | 784,000 | 202 |
| 2005/11/01 | 810,000 | 825,000 | 800,000 | 802,000 | 392 |
| 2005/10/31 | 820,000 | 828,000 | 803,000 | 804,000 | 242 |
| 2005/10/28 | 780,000 | 818,000 | 778,000 | 800,000 | 433 |
| 2005/10/27 | 818,000 | 819,000 | 780,000 | 790,000 | 510 |
| 2005/10/26 | 770,000 | 861,000 | 770,000 | 825,000 | 1,558 |
| 2005/10/25 | 794,000 | 811,000 | 766,000 | 769,000 | 1,125 |
| 2005/10/24 | 875,000 | 876,000 | 814,000 | 814,000 | 521 |
| 2005/10/21 | 910,000 | 930,000 | 860,000 | 880,000 | 1,424 |
| 2005/10/20 | 950,000 | 975,000 | 940,000 | 940,000 | 1,947 |
| 2005/10/19 | 1,100,000 | 1,150,000 | 1,060,000 | 1,140,000 | 834 |
| 2005/10/18 | 1,100,000 | 1,120,000 | 1,080,000 | 1,090,000 | 190 |
| 2005/10/17 | 1,110,000 | 1,110,000 | 1,090,000 | 1,090,000 | 237 |
| 2005/10/14 | 1,160,000 | 1,160,000 | 1,110,000 | 1,120,000 | 453 |
| 2005/10/13 | 1,150,000 | 1,180,000 | 1,150,000 | 1,180,000 | 392 |
| 2005/10/12 | 1,180,000 | 1,180,000 | 1,140,000 | 1,150,000 | 335 |
| 2005/10/11 | 1,210,000 | 1,230,000 | 1,170,000 | 1,180,000 | 565 |
| 2005/10/07 | 1,200,000 | 1,280,000 | 1,160,000 | 1,190,000 | 3,399 |
| 2005/10/06 | 1,100,000 | 1,190,000 | 1,100,000 | 1,140,000 | 1,551 |
| 2005/10/05 | 1,120,000 | 1,170,000 | 1,110,000 | 1,110,000 | 442 |
| 2005/10/04 | 1,180,000 | 1,210,000 | 1,110,000 | 1,120,000 | 1,435 |
| 2005/10/03 | 1,090,000 | 1,250,000 | 1,080,000 | 1,200,000 | 5,176 |
| 2005/09/30 | 1,030,000 | 1,150,000 | 1,010,000 | 1,050,000 | 2,149 |
| 2005/09/29 | 1,160,000 | 1,180,000 | 1,030,000 | 1,050,000 | 1,010 |
| 2005/09/28 | 1,210,000 | 1,250,000 | 1,150,000 | 1,150,000 | 1,686 |
| 2005/09/27 | 1,130,000 | 1,270,000 | 1,100,000 | 1,230,000 | 2,282 |
| 2005/09/26 | 1,220,000 | 1,270,000 | 1,120,000 | 1,130,000 | 2,815 |
| 2005/09/22 | 1,340,000 | 1,400,000 | 1,200,000 | 1,210,000 | 2,554 |
| 2005/09/21 | 1,310,000 | 1,420,000 | 1,180,000 | 1,380,000 | 4,265 |
| 2005/09/20 | 1,530,000 | 1,540,000 | 1,240,000 | 1,250,000 | 4,639 |
| 2005/09/16 | 1,510,000 | 1,630,000 | 1,450,000 | 1,540,000 | 10,021 |
| 2005/09/15 | 1,750,000 | 1,800,000 | 1,750,000 | 1,750,000 | 1,564 |
| 2005/09/14 | 2,020,000 | 2,280,000 | 2,020,000 | 2,150,000 | 8,232 |