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 |
|---|---|---|---|---|---|
| 2006/12/29 | 153,000 | 156,000 | 151,000 | 152,000 | 58 |
| 2006/12/28 | 157,000 | 158,000 | 154,000 | 154,000 | 92 |
| 2006/12/27 | 156,000 | 158,000 | 156,000 | 157,000 | 131 |
| 2006/12/26 | 155,000 | 158,000 | 151,000 | 154,000 | 337 |
| 2006/12/25 | 157,000 | 158,000 | 152,000 | 153,000 | 260 |
| 2006/12/22 | 167,000 | 170,000 | 160,000 | 163,000 | 180 |
| 2006/12/21 | 164,000 | 173,000 | 162,000 | 166,000 | 272 |
| 2006/12/20 | 161,000 | 165,000 | 159,000 | 162,000 | 150 |
| 2006/12/19 | 163,000 | 167,000 | 161,000 | 161,000 | 92 |
| 2006/12/18 | 171,000 | 176,000 | 166,000 | 168,000 | 99 |
| 2006/12/15 | 179,000 | 179,000 | 166,000 | 171,000 | 82 |
| 2006/12/14 | 176,000 | 179,000 | 174,000 | 179,000 | 75 |
| 2006/12/13 | 184,000 | 184,000 | 176,000 | 179,000 | 44 |
| 2006/12/12 | 190,000 | 193,000 | 183,000 | 183,000 | 53 |
| 2006/12/11 | 197,000 | 197,000 | 193,000 | 196,000 | 33 |
| 2006/12/08 | 198,000 | 198,000 | 194,000 | 196,000 | 94 |
| 2006/12/07 | 192,000 | 196,000 | 189,000 | 196,000 | 93 |
| 2006/12/06 | 184,000 | 192,000 | 183,000 | 192,000 | 108 |
| 2006/12/05 | 191,000 | 191,000 | 185,000 | 189,000 | 48 |
| 2006/12/04 | 186,000 | 188,000 | 178,000 | 188,000 | 58 |
| 2006/12/01 | 175,000 | 188,000 | 175,000 | 188,000 | 135 |
| 2006/11/30 | 185,000 | 188,000 | 183,000 | 187,000 | 71 |
| 2006/11/29 | 187,000 | 189,000 | 181,000 | 183,000 | 108 |
| 2006/11/28 | 170,000 | 180,000 | 162,000 | 179,000 | 178 |
| 2006/11/27 | 177,000 | 177,000 | 170,000 | 171,000 | 74 |
| 2006/11/24 | 176,000 | 179,000 | 171,000 | 174,000 | 130 |
| 2006/11/22 | 157,000 | 170,000 | 157,000 | 170,000 | 93 |
| 2006/11/21 | 169,000 | 170,000 | 158,000 | 161,000 | 165 |
| 2006/11/20 | 165,000 | 165,000 | 151,000 | 151,000 | 102 |
| 2006/11/17 | 176,000 | 176,000 | 168,000 | 171,000 | 136 |
| 2006/11/16 | 185,000 | 185,000 | 175,000 | 182,000 | 69 |
| 2006/11/15 | 192,000 | 192,000 | 185,000 | 188,000 | 56 |
| 2006/11/14 | 193,000 | 195,000 | 190,000 | 190,000 | 31 |
| 2006/11/13 | 197,000 | 197,000 | 192,000 | 192,000 | 37 |
| 2006/11/10 | 196,000 | 200,000 | 192,000 | 196,000 | 47 |
| 2006/11/09 | 197,000 | 197,000 | 192,000 | 195,000 | 39 |
| 2006/11/08 | 199,000 | 199,000 | 191,000 | 198,000 | 102 |
| 2006/11/07 | 198,000 | 201,000 | 198,000 | 199,000 | 78 |
| 2006/11/06 | 198,000 | 205,000 | 195,000 | 201,000 | 124 |
| 2006/11/02 | 215,000 | 217,000 | 203,000 | 210,000 | 67 |
| 2006/11/01 | 218,000 | 218,000 | 214,000 | 217,000 | 41 |
| 2006/10/31 | 217,000 | 220,000 | 213,000 | 216,000 | 32 |
| 2006/10/30 | 215,000 | 217,000 | 213,000 | 217,000 | 28 |
| 2006/10/27 | 229,000 | 229,000 | 218,000 | 219,000 | 73 |
| 2006/10/26 | 229,000 | 229,000 | 224,000 | 224,000 | 35 |
| 2006/10/25 | 230,000 | 232,000 | 225,000 | 230,000 | 60 |
| 2006/10/24 | 237,000 | 238,000 | 230,000 | 231,000 | 90 |
| 2006/10/23 | 225,000 | 230,000 | 221,000 | 229,000 | 53 |
| 2006/10/20 | 230,000 | 230,000 | 220,000 | 225,000 | 86 |
| 2006/10/19 | 237,000 | 237,000 | 230,000 | 230,000 | 107 |
| 2006/10/18 | 217,000 | 225,000 | 217,000 | 225,000 | 79 |
| 2006/10/17 | 218,000 | 221,000 | 217,000 | 217,000 | 49 |
| 2006/10/16 | 218,000 | 222,000 | 216,000 | 217,000 | 55 |
| 2006/10/13 | 202,000 | 214,000 | 202,000 | 214,000 | 74 |
| 2006/10/12 | 190,000 | 198,000 | 190,000 | 198,000 | 125 |
| 2006/10/11 | 210,000 | 210,000 | 196,000 | 197,000 | 102 |
| 2006/10/10 | 215,000 | 216,000 | 210,000 | 211,000 | 81 |
| 2006/10/06 | 220,000 | 222,000 | 217,000 | 219,000 | 107 |
| 2006/10/05 | 224,000 | 224,000 | 220,000 | 222,000 | 76 |
| 2006/10/04 | 231,000 | 231,000 | 220,000 | 221,000 | 163 |
| 2006/10/03 | 233,000 | 233,000 | 226,000 | 228,000 | 97 |
| 2006/10/02 | 235,000 | 240,000 | 232,000 | 233,000 | 114 |
| 2006/09/29 | 237,000 | 239,000 | 232,000 | 234,000 | 103 |
| 2006/09/28 | 224,000 | 231,000 | 221,000 | 229,000 | 174 |
| 2006/09/27 | 220,000 | 223,000 | 217,000 | 220,000 | 87 |
| 2006/09/26 | 212,000 | 229,000 | 212,000 | 219,000 | 74 |
| 2006/09/25 | 216,000 | 216,000 | 212,000 | 216,000 | 65 |
| 2006/09/22 | 216,000 | 218,000 | 214,000 | 217,000 | 74 |
| 2006/09/21 | 220,000 | 220,000 | 214,000 | 218,000 | 78 |
| 2006/09/20 | 224,000 | 224,000 | 219,000 | 219,000 | 85 |
| 2006/09/19 | 230,000 | 230,000 | 222,000 | 222,000 | 86 |
| 2006/09/15 | 238,000 | 239,000 | 228,000 | 230,000 | 71 |
| 2006/09/14 | 240,000 | 242,000 | 235,000 | 239,000 | 44 |
| 2006/09/13 | 257,000 | 257,000 | 242,000 | 242,000 | 36 |
| 2006/09/12 | 261,000 | 261,000 | 238,000 | 255,000 | 58 |
| 2006/09/11 | 259,000 | 259,000 | 255,000 | 258,000 | 29 |
| 2006/09/08 | 257,000 | 260,000 | 252,000 | 260,000 | 71 |
| 2006/09/07 | 260,000 | 263,000 | 258,000 | 258,000 | 35 |
| 2006/09/06 | 263,000 | 270,000 | 259,000 | 264,000 | 80 |
| 2006/09/05 | 267,000 | 267,000 | 258,000 | 262,000 | 59 |
| 2006/09/04 | 256,000 | 268,000 | 256,000 | 264,000 | 86 |
| 2006/09/01 | 252,000 | 257,000 | 246,000 | 257,000 | 122 |
| 2006/08/31 | 259,000 | 263,000 | 256,000 | 257,000 | 106 |
| 2006/08/30 | 277,000 | 283,000 | 263,000 | 267,000 | 176 |
| 2006/08/29 | 270,000 | 272,000 | 263,000 | 269,000 | 30 |
| 2006/08/28 | 273,000 | 279,000 | 259,000 | 271,000 | 167 |
| 2006/08/25 | 280,000 | 280,000 | 272,000 | 280,000 | 42 |
| 2006/08/24 | 283,000 | 284,000 | 278,000 | 281,000 | 79 |
| 2006/08/23 | 285,000 | 285,000 | 275,000 | 281,000 | 143 |
| 2006/08/22 | 287,000 | 287,000 | 282,000 | 286,000 | 68 |
| 2006/08/21 | 285,000 | 291,000 | 285,000 | 288,000 | 86 |
| 2006/08/18 | 291,000 | 293,000 | 288,000 | 289,000 | 98 |
| 2006/08/17 | 292,000 | 293,000 | 285,000 | 290,000 | 192 |
| 2006/08/16 | 276,000 | 282,000 | 274,000 | 281,000 | 167 |
| 2006/08/15 | 261,000 | 283,000 | 258,000 | 271,000 | 162 |
| 2006/08/14 | 263,000 | 263,000 | 257,000 | 261,000 | 34 |
| 2006/08/11 | 257,000 | 266,000 | 257,000 | 259,000 | 49 |
| 2006/08/10 | 252,000 | 256,000 | 250,000 | 253,000 | 31 |
| 2006/08/09 | 255,000 | 259,000 | 248,000 | 256,000 | 48 |
| 2006/08/08 | 257,000 | 259,000 | 250,000 | 259,000 | 112 |
| 2006/08/07 | 269,000 | 272,000 | 263,000 | 264,000 | 70 |
| 2006/08/04 | 265,000 | 273,000 | 261,000 | 273,000 | 138 |
| 2006/08/03 | 280,000 | 293,000 | 263,000 | 265,000 | 306 |
| 2006/08/02 | 236,000 | 269,000 | 236,000 | 268,000 | 305 |
| 2006/08/01 | 235,000 | 241,000 | 235,000 | 235,000 | 86 |
| 2006/07/31 | 237,000 | 239,000 | 231,000 | 236,000 | 79 |
| 2006/07/28 | 232,000 | 232,000 | 222,000 | 225,000 | 93 |
| 2006/07/27 | 225,000 | 234,000 | 211,000 | 220,000 | 159 |
| 2006/07/26 | 232,000 | 235,000 | 229,000 | 229,000 | 93 |
| 2006/07/25 | 240,000 | 249,000 | 231,000 | 232,000 | 313 |
| 2006/07/24 | 232,000 | 232,000 | 232,000 | 232,000 | 31 |
| 2006/07/21 | 275,000 | 299,000 | 270,000 | 272,000 | 338 |
| 2006/07/20 | 266,000 | 274,000 | 261,000 | 274,000 | 230 |
| 2006/07/19 | 247,000 | 260,000 | 232,000 | 234,000 | 120 |
| 2006/07/18 | 272,000 | 272,000 | 247,000 | 247,000 | 296 |
| 2006/07/14 | 281,000 | 311,000 | 281,000 | 287,000 | 232 |
| 2006/07/13 | 289,000 | 310,000 | 288,000 | 292,000 | 97 |
| 2006/07/12 | 307,000 | 314,000 | 300,000 | 300,000 | 136 |
| 2006/07/11 | 317,000 | 325,000 | 315,000 | 316,000 | 117 |
| 2006/07/10 | 317,000 | 329,000 | 317,000 | 329,000 | 81 |
| 2006/07/07 | 338,000 | 343,000 | 320,000 | 337,000 | 141 |
| 2006/07/06 | 342,000 | 342,000 | 333,000 | 338,000 | 92 |
| 2006/07/05 | 340,000 | 348,000 | 340,000 | 340,000 | 183 |
| 2006/07/04 | 351,000 | 356,000 | 344,000 | 354,000 | 157 |
| 2006/07/03 | 360,000 | 360,000 | 335,000 | 344,000 | 213 |
| 2006/06/30 | 380,000 | 380,000 | 354,000 | 355,000 | 217 |
| 2006/06/29 | 361,000 | 366,000 | 353,000 | 363,000 | 171 |
| 2006/06/28 | 352,000 | 368,000 | 350,000 | 356,000 | 237 |
| 2006/06/27 | 388,000 | 388,000 | 363,000 | 367,000 | 251 |
| 2006/06/26 | 394,000 | 394,000 | 379,000 | 383,000 | 283 |
| 2006/06/23 | 368,000 | 393,000 | 363,000 | 389,000 | 668 |
| 2006/06/22 | 358,000 | 383,000 | 357,000 | 378,000 | 1,004 |
| 2006/06/21 | 334,000 | 344,000 | 320,000 | 344,000 | 233 |
| 2006/06/20 | 333,000 | 342,000 | 323,000 | 324,000 | 275 |
| 2006/06/19 | 328,000 | 367,000 | 311,000 | 342,000 | 1,246 |
| 2006/06/16 | 326,000 | 333,000 | 320,000 | 333,000 | 716 |
| 2006/06/15 | 275,000 | 293,000 | 266,000 | 293,000 | 409 |
| 2006/06/14 | 233,000 | 253,000 | 232,000 | 253,000 | 197 |
| 2006/06/13 | 240,000 | 244,000 | 232,000 | 233,000 | 112 |
| 2006/06/12 | 226,000 | 250,000 | 226,000 | 242,000 | 244 |
| 2006/06/09 | 236,000 | 243,000 | 216,000 | 224,000 | 119 |
| 2006/06/08 | 226,000 | 230,000 | 215,000 | 228,000 | 267 |
| 2006/06/07 | 255,000 | 265,000 | 238,000 | 243,000 | 122 |
| 2006/06/06 | 256,000 | 277,000 | 250,000 | 255,000 | 244 |
| 2006/06/05 | 255,000 | 264,000 | 235,000 | 252,000 | 272 |
| 2006/06/02 | 260,000 | 264,000 | 225,000 | 256,000 | 703 |
| 2006/06/01 | 280,000 | 280,000 | 256,000 | 265,000 | 162 |
| 2006/05/31 | 265,000 | 287,000 | 261,000 | 279,000 | 259 |
| 2006/05/30 | 290,000 | 292,000 | 275,000 | 285,000 | 170 |
| 2006/05/29 | 313,000 | 313,000 | 300,000 | 300,000 | 42 |
| 2006/05/26 | 320,000 | 320,000 | 300,000 | 303,000 | 130 |
| 2006/05/25 | 325,000 | 325,000 | 309,000 | 310,000 | 119 |
| 2006/05/24 | 314,000 | 320,000 | 311,000 | 320,000 | 118 |
| 2006/05/23 | 327,000 | 327,000 | 310,000 | 310,000 | 109 |
| 2006/05/22 | 335,000 | 345,000 | 330,000 | 330,000 | 139 |
| 2006/05/19 | 309,000 | 337,000 | 305,000 | 335,000 | 148 |
| 2006/05/18 | 301,000 | 321,000 | 300,000 | 319,000 | 177 |
| 2006/05/17 | 316,000 | 318,000 | 301,000 | 318,000 | 201 |
| 2006/05/16 | 343,000 | 347,000 | 302,000 | 305,000 | 203 |
| 2006/05/15 | 346,000 | 360,000 | 343,000 | 343,000 | 142 |
| 2006/05/12 | 356,000 | 361,000 | 351,000 | 361,000 | 111 |
| 2006/05/11 | 378,000 | 382,000 | 370,000 | 376,000 | 91 |
| 2006/05/10 | 384,000 | 385,000 | 378,000 | 380,000 | 78 |
| 2006/05/09 | 393,000 | 396,000 | 385,000 | 385,000 | 55 |
| 2006/05/08 | 388,000 | 396,000 | 386,000 | 393,000 | 120 |
| 2006/05/02 | 387,000 | 388,000 | 383,000 | 384,000 | 94 |
| 2006/05/01 | 393,000 | 393,000 | 387,000 | 387,000 | 67 |
| 2006/04/28 | 394,000 | 398,000 | 390,000 | 393,000 | 111 |
| 2006/04/27 | 403,000 | 405,000 | 395,000 | 397,000 | 82 |
| 2006/04/26 | 410,000 | 414,000 | 399,000 | 405,000 | 132 |
| 2006/04/25 | 402,000 | 412,000 | 396,000 | 407,000 | 223 |
| 2006/04/24 | 400,000 | 400,000 | 390,000 | 396,000 | 151 |
| 2006/04/21 | 427,000 | 428,000 | 400,000 | 400,000 | 221 |
| 2006/04/20 | 450,000 | 453,000 | 429,000 | 431,000 | 281 |
| 2006/04/19 | 442,000 | 444,000 | 432,000 | 439,000 | 150 |
| 2006/04/18 | 436,000 | 447,000 | 433,000 | 439,000 | 187 |
| 2006/04/17 | 455,000 | 457,000 | 446,000 | 448,000 | 162 |
| 2006/04/14 | 465,000 | 465,000 | 456,000 | 458,000 | 113 |
| 2006/04/13 | 457,000 | 469,000 | 455,000 | 465,000 | 89 |
| 2006/04/12 | 453,000 | 460,000 | 452,000 | 454,000 | 116 |
| 2006/04/11 | 461,000 | 461,000 | 455,000 | 457,000 | 128 |
| 2006/04/10 | 470,000 | 470,000 | 460,000 | 464,000 | 120 |
| 2006/04/07 | 476,000 | 476,000 | 471,000 | 472,000 | 77 |
| 2006/04/06 | 478,000 | 478,000 | 472,000 | 477,000 | 159 |
| 2006/04/05 | 485,000 | 490,000 | 474,000 | 480,000 | 257 |
| 2006/04/04 | 488,000 | 491,000 | 479,000 | 484,000 | 374 |
| 2006/04/03 | 475,000 | 491,000 | 475,000 | 483,000 | 623 |
| 2006/03/31 | 463,000 | 470,000 | 462,000 | 468,000 | 333 |
| 2006/03/30 | 470,000 | 477,000 | 462,000 | 462,000 | 638 |
| 2006/03/29 | 450,000 | 467,000 | 447,000 | 462,000 | 640 |
| 2006/03/28 | 484,000 | 494,000 | 444,000 | 446,000 | 941 |
| 2006/03/28 | 1 -> 2.00 分割 | ||||
| 2006/03/27 | 988,000 | 1,020,000 | 982,000 | 988,000 | 204 |
| 2006/03/24 | 987,000 | 987,000 | 978,000 | 978,000 | 108 |
| 2006/03/23 | 1,010,000 | 1,010,000 | 990,000 | 990,000 | 113 |
| 2006/03/22 | 1,040,000 | 1,050,000 | 1,000,000 | 1,010,000 | 141 |
| 2006/03/20 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 96 |
| 2006/03/17 | 1,050,000 | 1,070,000 | 1,020,000 | 1,070,000 | 123 |
| 2006/03/16 | 1,130,000 | 1,130,000 | 1,060,000 | 1,070,000 | 151 |
| 2006/03/15 | 1,050,000 | 1,170,000 | 1,040,000 | 1,140,000 | 483 |
| 2006/03/14 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 54 |
| 2006/03/13 | 1,050,000 | 1,060,000 | 1,040,000 | 1,050,000 | 53 |
| 2006/03/10 | 1,010,000 | 1,040,000 | 1,010,000 | 1,020,000 | 63 |
| 2006/03/09 | 998,000 | 1,030,000 | 998,000 | 1,020,000 | 74 |
| 2006/03/08 | 999,000 | 1,020,000 | 990,000 | 996,000 | 39 |
| 2006/03/07 | 1,030,000 | 1,030,000 | 998,000 | 1,010,000 | 48 |
| 2006/03/06 | 980,000 | 1,030,000 | 967,000 | 1,030,000 | 51 |
| 2006/03/03 | 1,040,000 | 1,050,000 | 985,000 | 1,000,000 | 112 |
| 2006/03/02 | 1,090,000 | 1,100,000 | 1,040,000 | 1,050,000 | 79 |
| 2006/03/01 | 1,040,000 | 1,080,000 | 1,020,000 | 1,040,000 | 111 |
| 2006/02/28 | 1,120,000 | 1,120,000 | 1,060,000 | 1,080,000 | 100 |
| 2006/02/27 | 1,130,000 | 1,170,000 | 1,130,000 | 1,130,000 | 94 |
| 2006/02/24 | 1,110,000 | 1,160,000 | 1,090,000 | 1,130,000 | 204 |
| 2006/02/23 | 1,040,000 | 1,150,000 | 1,030,000 | 1,130,000 | 202 |
| 2006/02/22 | 940,000 | 1,030,000 | 900,000 | 1,030,000 | 185 |
| 2006/02/21 | 880,000 | 940,000 | 850,000 | 940,000 | 204 |
| 2006/02/20 | 880,000 | 900,000 | 840,000 | 840,000 | 334 |
| 2006/02/17 | 1,000,000 | 1,010,000 | 940,000 | 940,000 | 200 |
| 2006/02/16 | 1,030,000 | 1,060,000 | 1,000,000 | 1,020,000 | 172 |
| 2006/02/15 | 1,140,000 | 1,150,000 | 1,060,000 | 1,070,000 | 83 |
| 2006/02/14 | 1,080,000 | 1,120,000 | 931,000 | 1,110,000 | 219 |
| 2006/02/13 | 1,170,000 | 1,170,000 | 1,100,000 | 1,120,000 | 172 |
| 2006/02/10 | 1,210,000 | 1,220,000 | 1,150,000 | 1,160,000 | 177 |
| 2006/02/09 | 1,260,000 | 1,260,000 | 1,200,000 | 1,210,000 | 90 |
| 2006/02/08 | 1,280,000 | 1,300,000 | 1,220,000 | 1,240,000 | 282 |
| 2006/02/07 | 1,240,000 | 1,280,000 | 1,240,000 | 1,270,000 | 234 |
| 2006/02/06 | 1,180,000 | 1,250,000 | 1,180,000 | 1,240,000 | 195 |
| 2006/02/03 | 1,120,000 | 1,200,000 | 1,100,000 | 1,180,000 | 309 |
| 2006/02/02 | 1,180,000 | 1,180,000 | 1,120,000 | 1,140,000 | 273 |
| 2006/02/01 | 1,170,000 | 1,200,000 | 1,160,000 | 1,180,000 | 156 |
| 2006/01/31 | 1,240,000 | 1,240,000 | 1,180,000 | 1,210,000 | 241 |
| 2006/01/30 | 1,300,000 | 1,300,000 | 1,250,000 | 1,250,000 | 170 |
| 2006/01/27 | 1,310,000 | 1,320,000 | 1,270,000 | 1,270,000 | 259 |
| 2006/01/26 | 1,300,000 | 1,320,000 | 1,270,000 | 1,300,000 | 304 |
| 2006/01/25 | 1,250,000 | 1,330,000 | 1,230,000 | 1,280,000 | 567 |
| 2006/01/24 | 1,200,000 | 1,260,000 | 1,120,000 | 1,260,000 | 523 |
| 2006/01/23 | 1,160,000 | 1,250,000 | 1,060,000 | 1,060,000 | 507 |
| 2006/01/20 | 1,370,000 | 1,380,000 | 1,170,000 | 1,260,000 | 602 |
| 2006/01/19 | 1,150,000 | 1,370,000 | 1,150,000 | 1,310,000 | 1,416 |
| 2006/01/18 | 1,210,000 | 1,280,000 | 1,210,000 | 1,210,000 | 651 |
| 2006/01/17 | 1,490,000 | 1,640,000 | 1,400,000 | 1,410,000 | 2,951 |
| 2006/01/16 | 1,520,000 | 1,680,000 | 1,480,000 | 1,640,000 | 3,960 |
| 2006/01/13 | 1,480,000 | 1,560,000 | 1,440,000 | 1,480,000 | 2,331 |
| 2006/01/12 | 1,350,000 | 1,530,000 | 1,350,000 | 1,500,000 | 5,759 |
| 2006/01/11 | 1,320,000 | 1,380,000 | 1,310,000 | 1,360,000 | 478 |
| 2006/01/10 | 1,330,000 | 1,400,000 | 1,320,000 | 1,350,000 | 1,062 |
| 2006/01/06 | 1,270,000 | 1,320,000 | 1,260,000 | 1,310,000 | 345 |
| 2006/01/05 | 1,350,000 | 1,350,000 | 1,280,000 | 1,290,000 | 483 |
| 2006/01/04 | 1,390,000 | 1,390,000 | 1,330,000 | 1,340,000 | 347 |