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 |
|---|---|---|---|---|---|
| 2007/12/28 | 71,000 | 71,000 | 71,000 | 71,000 | 21 |
| 2007/12/27 | 73,600 | 74,000 | 71,600 | 72,600 | 18 |
| 2007/12/26 | 70,000 | 75,000 | 70,000 | 73,500 | 28 |
| 2007/12/25 | 73,100 | 73,500 | 70,000 | 70,000 | 106 |
| 2007/12/21 | 70,000 | 72,500 | 70,000 | 71,500 | 74 |
| 2007/12/20 | 75,500 | 75,500 | 71,500 | 71,500 | 65 |
| 2007/12/19 | 75,400 | 77,900 | 75,000 | 75,500 | 72 |
| 2007/12/18 | 75,500 | 78,000 | 75,200 | 75,200 | 48 |
| 2007/12/17 | 76,300 | 79,700 | 76,000 | 77,000 | 61 |
| 2007/12/14 | 80,000 | 80,000 | 77,200 | 77,500 | 47 |
| 2007/12/13 | 80,600 | 80,900 | 78,000 | 80,000 | 50 |
| 2007/12/12 | 79,200 | 80,900 | 79,200 | 80,500 | 101 |
| 2007/12/11 | 81,100 | 82,900 | 80,000 | 80,800 | 92 |
| 2007/12/10 | 84,000 | 84,000 | 80,600 | 80,600 | 89 |
| 2007/12/07 | 85,100 | 86,800 | 84,000 | 86,000 | 117 |
| 2007/12/06 | 86,600 | 88,400 | 83,200 | 85,000 | 106 |
| 2007/12/05 | 89,900 | 89,900 | 83,000 | 87,000 | 116 |
| 2007/12/04 | 99,800 | 99,800 | 87,600 | 89,000 | 613 |
| 2007/12/03 | 97,500 | 97,500 | 97,400 | 97,500 | 408 |
| 2007/11/30 | 87,500 | 87,500 | 87,500 | 87,500 | 57 |
| 2007/11/29 | 75,400 | 78,000 | 75,400 | 77,500 | 38 |
| 2007/11/28 | 70,900 | 76,000 | 70,900 | 75,000 | 53 |
| 2007/11/27 | 69,000 | 70,000 | 68,600 | 70,000 | 59 |
| 2007/11/26 | 71,000 | 72,000 | 68,700 | 72,000 | 23 |
| 2007/11/22 | 68,500 | 71,000 | 68,500 | 71,000 | 108 |
| 2007/11/21 | 70,200 | 71,000 | 70,000 | 71,000 | 38 |
| 2007/11/20 | 70,000 | 71,500 | 69,700 | 70,500 | 60 |
| 2007/11/19 | 74,000 | 75,000 | 71,700 | 71,700 | 60 |
| 2007/11/16 | 76,900 | 78,100 | 75,000 | 75,000 | 24 |
| 2007/11/15 | 78,500 | 78,500 | 75,000 | 76,900 | 82 |
| 2007/11/14 | 76,000 | 79,000 | 75,700 | 78,400 | 38 |
| 2007/11/13 | 73,200 | 74,000 | 72,400 | 74,000 | 66 |
| 2007/11/12 | 75,000 | 75,000 | 72,000 | 73,900 | 114 |
| 2007/11/09 | 81,000 | 81,100 | 76,100 | 77,000 | 103 |
| 2007/11/08 | 80,000 | 81,000 | 74,100 | 80,000 | 108 |
| 2007/11/07 | 84,000 | 85,500 | 83,000 | 83,000 | 73 |
| 2007/11/06 | 87,800 | 87,800 | 81,000 | 82,000 | 182 |
| 2007/11/05 | 92,600 | 92,800 | 87,000 | 88,700 | 179 |
| 2007/11/02 | 86,500 | 92,600 | 86,000 | 90,500 | 411 |
| 2007/11/01 | 95,000 | 96,800 | 88,200 | 90,500 | 865 |
| 2007/10/31 | 108,000 | 108,000 | 108,000 | 108,000 | 9 |
| 2007/10/30 | 133,000 | 133,000 | 122,000 | 128,000 | 310 |
| 2007/10/29 | 129,000 | 136,000 | 126,000 | 131,000 | 859 |
| 2007/10/26 | 104,000 | 119,000 | 104,000 | 119,000 | 241 |
| 2007/10/25 | 107,000 | 114,000 | 103,000 | 106,000 | 316 |
| 2007/10/24 | 108,000 | 109,000 | 101,000 | 109,000 | 438 |
| 2007/10/23 | 92,000 | 99,000 | 92,000 | 99,000 | 115 |
| 2007/10/22 | 84,500 | 89,200 | 84,000 | 89,000 | 42 |
| 2007/10/19 | 85,800 | 90,500 | 85,800 | 90,500 | 53 |
| 2007/10/18 | 83,500 | 88,700 | 83,500 | 88,700 | 20 |
| 2007/10/17 | 85,100 | 86,900 | 85,000 | 85,500 | 53 |
| 2007/10/16 | 92,000 | 92,000 | 89,000 | 89,100 | 18 |
| 2007/10/15 | 92,700 | 98,200 | 92,700 | 96,000 | 46 |
| 2007/10/12 | 91,700 | 96,000 | 91,700 | 93,700 | 54 |
| 2007/10/11 | 91,000 | 93,000 | 89,300 | 92,500 | 68 |
| 2007/10/10 | 101,000 | 101,000 | 91,100 | 92,000 | 155 |
| 2007/10/09 | 90,100 | 95,200 | 90,100 | 95,200 | 264 |
| 2007/10/05 | 88,000 | 88,000 | 83,000 | 85,200 | 101 |
| 2007/10/04 | 80,000 | 86,500 | 80,000 | 85,000 | 162 |
| 2007/10/03 | 80,000 | 81,500 | 79,700 | 80,000 | 177 |
| 2007/10/02 | 81,400 | 82,000 | 80,500 | 82,000 | 37 |
| 2007/10/01 | 80,000 | 80,800 | 78,200 | 80,500 | 52 |
| 2007/09/28 | 77,500 | 79,000 | 74,000 | 77,500 | 123 |
| 2007/09/27 | 72,400 | 79,500 | 72,000 | 79,500 | 132 |
| 2007/09/26 | 70,200 | 71,400 | 69,200 | 71,400 | 52 |
| 2007/09/25 | 72,000 | 72,500 | 70,500 | 72,000 | 18 |
| 2007/09/21 | 72,500 | 74,800 | 72,000 | 72,000 | 19 |
| 2007/09/20 | 72,400 | 74,800 | 72,400 | 72,600 | 19 |
| 2007/09/19 | 73,000 | 73,700 | 72,500 | 73,100 | 48 |
| 2007/09/18 | 73,000 | 73,100 | 73,000 | 73,000 | 21 |
| 2007/09/14 | 73,000 | 74,000 | 73,000 | 73,300 | 19 |
| 2007/09/13 | 73,800 | 74,000 | 73,100 | 73,100 | 28 |
| 2007/09/12 | 74,000 | 76,400 | 73,400 | 74,500 | 20 |
| 2007/09/11 | 73,500 | 76,000 | 73,200 | 76,000 | 34 |
| 2007/09/10 | 77,000 | 77,000 | 73,000 | 73,300 | 33 |
| 2007/09/07 | 76,000 | 78,500 | 76,000 | 78,000 | 14 |
| 2007/09/06 | 79,000 | 79,000 | 77,200 | 79,000 | 15 |
| 2007/09/05 | 80,900 | 81,000 | 80,000 | 80,000 | 24 |
| 2007/09/04 | 84,000 | 84,000 | 81,200 | 81,200 | 19 |
| 2007/09/03 | 87,900 | 91,000 | 84,600 | 85,600 | 78 |
| 2007/08/31 | 84,100 | 86,900 | 83,600 | 86,900 | 12 |
| 2007/08/30 | 81,000 | 89,000 | 81,000 | 86,100 | 132 |
| 2007/08/29 | 79,000 | 81,000 | 79,000 | 81,000 | 24 |
| 2007/08/28 | 79,000 | 81,000 | 79,000 | 80,000 | 22 |
| 2007/08/27 | 82,000 | 84,000 | 81,500 | 81,500 | 9 |
| 2007/08/24 | 80,000 | 82,000 | 79,100 | 80,000 | 42 |
| 2007/08/23 | 75,100 | 79,000 | 75,100 | 79,000 | 30 |
| 2007/08/22 | 74,500 | 76,500 | 73,500 | 74,500 | 24 |
| 2007/08/21 | 80,000 | 80,000 | 72,000 | 72,500 | 100 |
| 2007/08/20 | 86,000 | 86,000 | 80,000 | 80,000 | 47 |
| 2007/08/17 | 84,600 | 84,600 | 79,000 | 81,000 | 37 |
| 2007/08/16 | 85,200 | 87,300 | 84,500 | 85,000 | 49 |
| 2007/08/15 | 85,000 | 88,400 | 85,000 | 88,200 | 28 |
| 2007/08/14 | 83,600 | 89,000 | 83,600 | 86,000 | 259 |
| 2007/08/13 | 90,600 | 91,000 | 83,500 | 83,500 | 75 |
| 2007/08/10 | 93,300 | 94,500 | 90,000 | 91,000 | 71 |
| 2007/08/09 | 94,000 | 95,000 | 93,100 | 94,000 | 22 |
| 2007/08/08 | 96,600 | 96,600 | 93,000 | 94,000 | 43 |
| 2007/08/07 | 96,000 | 98,000 | 95,000 | 96,000 | 26 |
| 2007/08/06 | 95,100 | 95,500 | 94,000 | 95,500 | 44 |
| 2007/08/03 | 98,500 | 99,500 | 98,000 | 98,100 | 53 |
| 2007/08/02 | 98,300 | 99,800 | 97,000 | 99,800 | 53 |
| 2007/08/01 | 100,000 | 100,000 | 98,300 | 98,400 | 67 |
| 2007/07/31 | 105,000 | 105,000 | 99,400 | 100,000 | 98 |
| 2007/07/30 | 108,000 | 113,000 | 102,000 | 105,000 | 107 |
| 2007/07/27 | 121,000 | 126,000 | 110,000 | 110,000 | 844 |
| 2007/07/26 | 108,000 | 108,000 | 108,000 | 108,000 | 18 |
| 2007/07/25 | 97,800 | 101,000 | 96,500 | 97,500 | 104 |
| 2007/07/24 | 95,100 | 99,400 | 94,200 | 99,400 | 24 |
| 2007/07/23 | 94,200 | 95,200 | 93,000 | 95,200 | 59 |
| 2007/07/20 | 100,000 | 100,000 | 97,000 | 97,200 | 137 |
| 2007/07/19 | 104,000 | 104,000 | 101,000 | 102,000 | 33 |
| 2007/07/18 | 105,000 | 105,000 | 101,000 | 103,000 | 65 |
| 2007/07/17 | 105,000 | 105,000 | 103,000 | 103,000 | 25 |
| 2007/07/13 | 105,000 | 109,000 | 104,000 | 105,000 | 22 |
| 2007/07/12 | 105,000 | 105,000 | 105,000 | 105,000 | 14 |
| 2007/07/11 | 105,000 | 106,000 | 103,000 | 104,000 | 40 |
| 2007/07/10 | 106,000 | 108,000 | 105,000 | 106,000 | 24 |
| 2007/07/09 | 107,000 | 107,000 | 105,000 | 107,000 | 66 |
| 2007/07/06 | 109,000 | 110,000 | 108,000 | 108,000 | 22 |
| 2007/07/05 | 110,000 | 111,000 | 110,000 | 111,000 | 13 |
| 2007/07/04 | 112,000 | 112,000 | 111,000 | 111,000 | 21 |
| 2007/07/03 | 113,000 | 113,000 | 111,000 | 113,000 | 94 |
| 2007/07/02 | 113,000 | 113,000 | 110,000 | 112,000 | 42 |
| 2007/06/29 | 115,000 | 115,000 | 113,000 | 113,000 | 20 |
| 2007/06/28 | 113,000 | 114,000 | 112,000 | 114,000 | 10 |
| 2007/06/27 | 111,000 | 113,000 | 110,000 | 113,000 | 16 |
| 2007/06/26 | 116,000 | 116,000 | 112,000 | 113,000 | 50 |
| 2007/06/25 | 117,000 | 117,000 | 116,000 | 116,000 | 21 |
| 2007/06/22 | 115,000 | 117,000 | 115,000 | 117,000 | 36 |
| 2007/06/21 | 115,000 | 117,000 | 113,000 | 115,000 | 65 |
| 2007/06/20 | 116,000 | 119,000 | 115,000 | 119,000 | 53 |
| 2007/06/19 | 120,000 | 120,000 | 115,000 | 117,000 | 90 |
| 2007/06/18 | 121,000 | 123,000 | 119,000 | 121,000 | 66 |
| 2007/06/15 | 120,000 | 123,000 | 117,000 | 121,000 | 144 |
| 2007/06/14 | 111,000 | 114,000 | 110,000 | 114,000 | 48 |
| 2007/06/13 | 112,000 | 112,000 | 111,000 | 111,000 | 14 |
| 2007/06/12 | 114,000 | 114,000 | 111,000 | 111,000 | 38 |
| 2007/06/11 | 115,000 | 115,000 | 112,000 | 112,000 | 19 |
| 2007/06/08 | 112,000 | 116,000 | 110,000 | 116,000 | 65 |
| 2007/06/07 | 112,000 | 113,000 | 111,000 | 113,000 | 74 |
| 2007/06/06 | 116,000 | 116,000 | 114,000 | 114,000 | 35 |
| 2007/06/05 | 115,000 | 117,000 | 114,000 | 116,000 | 43 |
| 2007/06/04 | 113,000 | 117,000 | 113,000 | 117,000 | 124 |
| 2007/06/01 | 113,000 | 115,000 | 111,000 | 112,000 | 79 |
| 2007/05/31 | 114,000 | 116,000 | 109,000 | 111,000 | 179 |
| 2007/05/30 | 115,000 | 115,000 | 110,000 | 113,000 | 71 |
| 2007/05/29 | 111,000 | 117,000 | 108,000 | 114,000 | 158 |
| 2007/05/28 | 109,000 | 110,000 | 105,000 | 107,000 | 102 |
| 2007/05/25 | 103,000 | 107,000 | 97,000 | 104,000 | 232 |
| 2007/05/24 | 107,000 | 107,000 | 101,000 | 102,000 | 84 |
| 2007/05/23 | 107,000 | 109,000 | 103,000 | 105,000 | 87 |
| 2007/05/22 | 100,000 | 105,000 | 99,700 | 105,000 | 249 |
| 2007/05/21 | 99,000 | 101,000 | 99,000 | 99,500 | 90 |
| 2007/05/18 | 109,000 | 109,000 | 101,000 | 105,000 | 77 |
| 2007/05/17 | 106,000 | 109,000 | 106,000 | 106,000 | 86 |
| 2007/05/16 | 111,000 | 111,000 | 105,000 | 105,000 | 60 |
| 2007/05/15 | 106,000 | 111,000 | 106,000 | 110,000 | 76 |
| 2007/05/14 | 117,000 | 118,000 | 111,000 | 112,000 | 72 |
| 2007/05/11 | 118,000 | 120,000 | 117,000 | 118,000 | 46 |
| 2007/05/10 | 122,000 | 123,000 | 119,000 | 120,000 | 111 |
| 2007/05/09 | 127,000 | 127,000 | 122,000 | 124,000 | 104 |
| 2007/05/08 | 138,000 | 138,000 | 126,000 | 127,000 | 243 |
| 2007/05/07 | 131,000 | 140,000 | 128,000 | 136,000 | 578 |
| 2007/05/02 | 135,000 | 153,000 | 135,000 | 145,000 | 1,731 |
| 2007/05/01 | 115,000 | 133,000 | 113,000 | 133,000 | 247 |
| 2007/04/27 | 112,000 | 115,000 | 110,000 | 113,000 | 57 |
| 2007/04/26 | 118,000 | 118,000 | 108,000 | 112,000 | 99 |
| 2007/04/25 | 116,000 | 123,000 | 112,000 | 112,000 | 262 |
| 2007/04/24 | 106,000 | 111,000 | 103,000 | 110,000 | 110 |
| 2007/04/23 | 113,000 | 113,000 | 101,000 | 106,000 | 133 |
| 2007/04/20 | 120,000 | 121,000 | 112,000 | 114,000 | 179 |
| 2007/04/19 | 122,000 | 124,000 | 119,000 | 122,000 | 82 |
| 2007/04/18 | 128,000 | 128,000 | 126,000 | 126,000 | 40 |
| 2007/04/17 | 128,000 | 131,000 | 128,000 | 130,000 | 34 |
| 2007/04/16 | 135,000 | 135,000 | 128,000 | 129,000 | 104 |
| 2007/04/13 | 135,000 | 136,000 | 135,000 | 135,000 | 89 |
| 2007/04/12 | 137,000 | 138,000 | 135,000 | 135,000 | 53 |
| 2007/04/11 | 140,000 | 140,000 | 138,000 | 138,000 | 31 |
| 2007/04/10 | 136,000 | 139,000 | 136,000 | 139,000 | 96 |
| 2007/04/09 | 145,000 | 145,000 | 135,000 | 138,000 | 115 |
| 2007/04/06 | 147,000 | 147,000 | 143,000 | 143,000 | 76 |
| 2007/04/05 | 150,000 | 150,000 | 144,000 | 146,000 | 62 |
| 2007/04/04 | 146,000 | 148,000 | 143,000 | 148,000 | 17 |
| 2007/04/03 | 148,000 | 150,000 | 143,000 | 143,000 | 40 |
| 2007/04/02 | 147,000 | 152,000 | 145,000 | 150,000 | 62 |
| 2007/03/30 | 144,000 | 146,000 | 142,000 | 145,000 | 14 |
| 2007/03/29 | 145,000 | 146,000 | 142,000 | 142,000 | 57 |
| 2007/03/28 | 143,000 | 147,000 | 143,000 | 144,000 | 24 |
| 2007/03/27 | 143,000 | 146,000 | 142,000 | 143,000 | 32 |
| 2007/03/26 | 142,000 | 145,000 | 142,000 | 145,000 | 78 |
| 2007/03/23 | 145,000 | 146,000 | 143,000 | 143,000 | 46 |
| 2007/03/22 | 145,000 | 146,000 | 143,000 | 145,000 | 45 |
| 2007/03/20 | 143,000 | 147,000 | 143,000 | 145,000 | 28 |
| 2007/03/19 | 145,000 | 145,000 | 142,000 | 144,000 | 80 |
| 2007/03/16 | 149,000 | 149,000 | 146,000 | 148,000 | 27 |
| 2007/03/15 | 148,000 | 150,000 | 147,000 | 149,000 | 32 |
| 2007/03/14 | 151,000 | 151,000 | 147,000 | 150,000 | 44 |
| 2007/03/13 | 158,000 | 158,000 | 151,000 | 152,000 | 32 |
| 2007/03/12 | 151,000 | 157,000 | 150,000 | 157,000 | 39 |
| 2007/03/09 | 149,000 | 150,000 | 146,000 | 150,000 | 73 |
| 2007/03/08 | 148,000 | 155,000 | 147,000 | 151,000 | 80 |
| 2007/03/07 | 155,000 | 159,000 | 152,000 | 152,000 | 48 |
| 2007/03/06 | 145,000 | 160,000 | 145,000 | 152,000 | 124 |
| 2007/03/05 | 154,000 | 154,000 | 145,000 | 149,000 | 153 |
| 2007/03/02 | 156,000 | 159,000 | 155,000 | 157,000 | 48 |
| 2007/03/01 | 169,000 | 169,000 | 158,000 | 158,000 | 63 |
| 2007/02/28 | 160,000 | 163,000 | 155,000 | 162,000 | 104 |
| 2007/02/27 | 170,000 | 171,000 | 167,000 | 170,000 | 97 |
| 2007/02/26 | 177,000 | 179,000 | 170,000 | 174,000 | 100 |
| 2007/02/23 | 172,000 | 176,000 | 172,000 | 175,000 | 75 |
| 2007/02/22 | 170,000 | 175,000 | 169,000 | 172,000 | 81 |
| 2007/02/21 | 175,000 | 175,000 | 170,000 | 170,000 | 85 |
| 2007/02/20 | 175,000 | 176,000 | 171,000 | 175,000 | 94 |
| 2007/02/19 | 173,000 | 174,000 | 172,000 | 173,000 | 71 |
| 2007/02/16 | 164,000 | 169,000 | 164,000 | 169,000 | 68 |
| 2007/02/15 | 164,000 | 164,000 | 161,000 | 163,000 | 47 |
| 2007/02/14 | 161,000 | 164,000 | 161,000 | 162,000 | 74 |
| 2007/02/13 | 162,000 | 165,000 | 161,000 | 162,000 | 57 |
| 2007/02/09 | 162,000 | 166,000 | 161,000 | 162,000 | 86 |
| 2007/02/08 | 168,000 | 170,000 | 161,000 | 166,000 | 101 |
| 2007/02/07 | 174,000 | 176,000 | 170,000 | 171,000 | 79 |
| 2007/02/06 | 168,000 | 173,000 | 168,000 | 173,000 | 181 |
| 2007/02/05 | 166,000 | 168,000 | 162,000 | 168,000 | 102 |
| 2007/02/02 | 168,000 | 169,000 | 164,000 | 165,000 | 158 |
| 2007/02/01 | 177,000 | 178,000 | 165,000 | 169,000 | 108 |
| 2007/01/31 | 178,000 | 178,000 | 173,000 | 175,000 | 74 |
| 2007/01/30 | 182,000 | 186,000 | 181,000 | 181,000 | 119 |
| 2007/01/29 | 184,000 | 189,000 | 181,000 | 185,000 | 134 |
| 2007/01/26 | 183,000 | 190,000 | 180,000 | 184,000 | 180 |
| 2007/01/25 | 189,000 | 197,000 | 185,000 | 189,000 | 201 |
| 2007/01/24 | 198,000 | 202,000 | 187,000 | 192,000 | 265 |
| 2007/01/23 | 200,000 | 200,000 | 186,000 | 194,000 | 374 |
| 2007/01/22 | 204,000 | 210,000 | 201,000 | 204,000 | 1,071 |
| 2007/01/19 | 159,000 | 188,000 | 159,000 | 188,000 | 922 |
| 2007/01/18 | 157,000 | 165,000 | 157,000 | 158,000 | 203 |
| 2007/01/17 | 155,000 | 158,000 | 152,000 | 158,000 | 66 |
| 2007/01/16 | 152,000 | 154,000 | 146,000 | 154,000 | 83 |
| 2007/01/15 | 153,000 | 153,000 | 150,000 | 152,000 | 35 |
| 2007/01/12 | 146,000 | 152,000 | 145,000 | 150,000 | 77 |
| 2007/01/11 | 145,000 | 147,000 | 142,000 | 146,000 | 61 |
| 2007/01/10 | 144,000 | 144,000 | 142,000 | 143,000 | 94 |
| 2007/01/09 | 148,000 | 148,000 | 143,000 | 146,000 | 62 |
| 2007/01/05 | 152,000 | 152,000 | 142,000 | 148,000 | 168 |
| 2007/01/04 | 153,000 | 153,000 | 151,000 | 152,000 | 22 |