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 |
|---|---|---|---|---|---|
| 2008/12/30 | 25,000 | 25,000 | 24,610 | 25,000 | 10 |
| 2008/12/29 | 23,000 | 24,100 | 23,000 | 24,100 | 10 |
| 2008/12/26 | 22,900 | 22,990 | 21,650 | 22,990 | 10 |
| 2008/12/25 | 23,200 | 23,210 | 23,200 | 23,200 | 42 |
| 2008/12/24 | 23,900 | 23,910 | 23,400 | 23,400 | 21 |
| 2008/12/22 | 24,500 | 24,700 | 23,640 | 23,900 | 49 |
| 2008/12/19 | 24,190 | 24,300 | 24,130 | 24,300 | 15 |
| 2008/12/18 | 24,000 | 24,300 | 23,510 | 24,300 | 9 |
| 2008/12/17 | 25,000 | 25,010 | 23,400 | 23,400 | 13 |
| 2008/12/16 | 24,500 | 25,690 | 24,500 | 25,690 | 3 |
| 2008/12/15 | 24,700 | 24,700 | 24,500 | 24,500 | 4 |
| 2008/12/12 | 23,300 | 25,800 | 23,300 | 25,800 | 6 |
| 2008/12/11 | 22,950 | 24,800 | 22,850 | 24,800 | 20 |
| 2008/12/10 | 23,250 | 23,250 | 22,800 | 22,810 | 35 |
| 2008/12/09 | 23,580 | 23,900 | 23,580 | 23,850 | 17 |
| 2008/12/08 | 23,520 | 23,520 | 23,000 | 23,510 | 21 |
| 2008/12/05 | 23,500 | 23,510 | 23,500 | 23,510 | 15 |
| 2008/12/04 | 25,200 | 25,800 | 25,000 | 25,000 | 13 |
| 2008/12/03 | 25,800 | 25,800 | 25,800 | 25,800 | 5 |
| 2008/12/02 | 23,200 | 25,800 | 23,200 | 25,800 | 13 |
| 2008/12/01 | 25,800 | 25,800 | 24,000 | 25,800 | 28 |
| 2008/11/27 | 26,000 | 26,000 | 25,500 | 25,800 | 6 |
| 2008/11/26 | 24,000 | 26,400 | 24,000 | 26,400 | 7 |
| 2008/11/25 | 27,000 | 27,000 | 24,400 | 24,400 | 14 |
| 2008/11/21 | 23,000 | 26,990 | 23,000 | 26,990 | 12 |
| 2008/11/20 | 22,500 | 25,300 | 22,500 | 25,300 | 8 |
| 2008/11/19 | 28,000 | 28,000 | 25,200 | 25,200 | 38 |
| 2008/11/18 | 28,200 | 28,200 | 27,900 | 28,200 | 5 |
| 2008/11/17 | 28,200 | 29,400 | 27,710 | 29,400 | 21 |
| 2008/11/14 | 28,400 | 30,900 | 28,400 | 28,800 | 11 |
| 2008/11/13 | 30,000 | 30,800 | 28,100 | 28,100 | 13 |
| 2008/11/12 | 31,600 | 31,600 | 31,500 | 31,500 | 3 |
| 2008/11/11 | 33,700 | 33,700 | 33,700 | 33,700 | 1 |
| 2008/11/10 | 34,000 | 34,000 | 31,400 | 31,400 | 2 |
| 2008/11/07 | 29,300 | 31,450 | 29,200 | 31,450 | 4 |
| 2008/11/06 | 32,500 | 32,500 | 29,300 | 29,300 | 7 |
| 2008/11/05 | 32,950 | 33,000 | 32,900 | 32,900 | 23 |
| 2008/11/04 | 33,000 | 33,000 | 33,000 | 33,000 | 5 |
| 2008/10/31 | 33,950 | 33,950 | 32,000 | 33,500 | 32 |
| 2008/10/30 | 32,400 | 34,000 | 32,400 | 33,900 | 19 |
| 2008/10/29 | 32,000 | 34,900 | 32,000 | 32,800 | 27 |
| 2008/10/28 | 33,000 | 33,000 | 30,300 | 32,000 | 40 |
| 2008/10/27 | 34,000 | 34,400 | 32,600 | 33,800 | 136 |
| 2008/10/24 | 34,700 | 34,800 | 34,300 | 34,300 | 9 |
| 2008/10/23 | 33,400 | 34,700 | 32,000 | 34,700 | 42 |
| 2008/10/22 | 34,450 | 34,450 | 32,500 | 33,000 | 30 |
| 2008/10/21 | 32,200 | 34,000 | 32,200 | 33,900 | 22 |
| 2008/10/20 | 29,510 | 31,800 | 29,500 | 31,800 | 39 |
| 2008/10/17 | 28,300 | 29,800 | 28,000 | 29,500 | 94 |
| 2008/10/16 | 25,300 | 27,700 | 25,300 | 27,700 | 38 |
| 2008/10/15 | 26,700 | 28,400 | 26,400 | 28,300 | 58 |
| 2008/10/14 | 25,500 | 25,500 | 25,500 | 25,500 | 32 |
| 2008/10/10 | 22,500 | 22,500 | 20,800 | 22,500 | 55 |
| 2008/10/09 | 21,300 | 22,800 | 20,200 | 22,800 | 47 |
| 2008/10/08 | 22,200 | 22,200 | 21,000 | 21,000 | 105 |
| 2008/10/07 | 24,000 | 24,290 | 23,980 | 24,000 | 66 |
| 2008/10/06 | 26,130 | 26,980 | 25,000 | 26,980 | 184 |
| 2008/10/03 | 28,000 | 28,600 | 26,400 | 28,000 | 30 |
| 2008/10/02 | 29,110 | 29,120 | 28,000 | 28,000 | 74 |
| 2008/10/01 | 30,350 | 30,600 | 28,300 | 30,600 | 35 |
| 2008/09/30 | 28,500 | 30,500 | 28,500 | 30,500 | 32 |
| 2008/09/29 | 29,900 | 30,800 | 29,600 | 30,800 | 36 |
| 2008/09/26 | 32,000 | 32,000 | 30,100 | 31,400 | 48 |
| 2008/09/25 | 30,250 | 32,950 | 30,100 | 31,950 | 50 |
| 2008/09/24 | 31,000 | 31,000 | 30,650 | 30,650 | 34 |
| 2008/09/22 | 33,800 | 35,000 | 30,300 | 33,000 | 112 |
| 2008/09/19 | 33,650 | 34,700 | 32,700 | 33,800 | 53 |
| 2008/09/18 | 33,850 | 37,250 | 33,200 | 36,850 | 39 |
| 2008/09/17 | 40,500 | 40,500 | 35,000 | 35,850 | 114 |
| 2008/09/16 | 29,400 | 36,900 | 29,400 | 36,900 | 188 |
| 2008/09/12 | 32,400 | 33,100 | 31,500 | 31,700 | 21 |
| 2008/09/11 | 33,750 | 34,600 | 32,150 | 32,300 | 40 |
| 2008/09/10 | 34,300 | 35,000 | 33,100 | 34,900 | 43 |
| 2008/09/09 | 36,700 | 36,700 | 33,100 | 33,100 | 110 |
| 2008/09/08 | 36,800 | 38,000 | 36,800 | 37,100 | 32 |
| 2008/09/05 | 37,800 | 38,500 | 36,800 | 38,000 | 133 |
| 2008/09/04 | 41,000 | 43,000 | 40,000 | 40,400 | 29 |
| 2008/09/03 | 43,500 | 43,500 | 42,100 | 42,100 | 13 |
| 2008/09/02 | 43,500 | 44,000 | 42,850 | 44,000 | 28 |
| 2008/09/01 | 42,100 | 44,000 | 40,600 | 44,000 | 23 |
| 2008/08/29 | 42,000 | 42,200 | 42,000 | 42,200 | 6 |
| 2008/08/28 | 43,200 | 44,000 | 43,000 | 44,000 | 21 |
| 2008/08/27 | 44,200 | 44,200 | 43,600 | 43,700 | 5 |
| 2008/08/26 | 43,700 | 43,900 | 43,700 | 43,800 | 12 |
| 2008/08/25 | 43,800 | 45,900 | 43,100 | 45,900 | 40 |
| 2008/08/22 | 43,900 | 45,000 | 43,500 | 45,000 | 51 |
| 2008/08/21 | 47,100 | 47,100 | 44,000 | 45,500 | 56 |
| 2008/08/20 | 49,500 | 49,500 | 47,100 | 47,100 | 6 |
| 2008/08/19 | 47,500 | 47,600 | 47,500 | 47,600 | 7 |
| 2008/08/18 | 48,300 | 50,000 | 48,000 | 50,000 | 60 |
| 2008/08/15 | 50,000 | 51,000 | 50,000 | 51,000 | 5 |
| 2008/08/14 | 49,050 | 52,000 | 49,000 | 50,700 | 17 |
| 2008/08/13 | 49,100 | 51,400 | 49,100 | 51,400 | 7 |
| 2008/08/12 | 49,500 | 50,500 | 49,500 | 50,500 | 18 |
| 2008/08/08 | 50,500 | 52,000 | 49,500 | 52,000 | 40 |
| 2008/08/07 | 50,800 | 51,500 | 50,300 | 50,600 | 17 |
| 2008/08/06 | 52,000 | 52,000 | 50,600 | 52,000 | 28 |
| 2008/08/05 | 51,000 | 52,400 | 50,400 | 52,400 | 13 |
| 2008/08/04 | 50,500 | 53,000 | 50,500 | 53,000 | 18 |
| 2008/08/01 | 55,800 | 55,800 | 52,000 | 52,000 | 35 |
| 2008/07/31 | 59,500 | 59,500 | 56,100 | 56,500 | 28 |
| 2008/07/30 | 57,000 | 59,800 | 57,000 | 59,800 | 20 |
| 2008/07/29 | 59,000 | 59,000 | 56,500 | 56,600 | 24 |
| 2008/07/28 | 58,500 | 59,000 | 55,100 | 58,000 | 24 |
| 2008/07/25 | 58,500 | 59,900 | 57,400 | 57,400 | 19 |
| 2008/07/24 | 56,000 | 59,900 | 56,000 | 56,400 | 46 |
| 2008/07/23 | 56,000 | 56,000 | 55,000 | 55,400 | 36 |
| 2008/07/22 | 56,300 | 56,300 | 55,000 | 55,000 | 7 |
| 2008/07/18 | 53,000 | 55,300 | 53,000 | 55,300 | 31 |
| 2008/07/17 | 52,000 | 53,000 | 51,800 | 53,000 | 43 |
| 2008/07/16 | 51,200 | 53,000 | 51,100 | 51,500 | 20 |
| 2008/07/15 | 52,500 | 52,500 | 50,100 | 51,000 | 71 |
| 2008/07/14 | 50,000 | 50,000 | 50,000 | 50,000 | 14 |
| 2008/07/11 | 50,200 | 50,200 | 50,000 | 50,000 | 7 |
| 2008/07/10 | 49,700 | 51,200 | 49,000 | 51,200 | 27 |
| 2008/07/09 | 55,700 | 55,700 | 50,200 | 50,200 | 48 |
| 2008/07/08 | 54,500 | 56,000 | 52,300 | 55,200 | 9 |
| 2008/07/07 | 52,500 | 55,000 | 52,400 | 53,500 | 22 |
| 2008/07/04 | 52,500 | 53,400 | 51,000 | 52,500 | 17 |
| 2008/07/03 | 50,000 | 53,000 | 49,750 | 51,000 | 40 |
| 2008/07/02 | 50,500 | 52,000 | 49,750 | 49,750 | 29 |
| 2008/07/01 | 49,800 | 50,500 | 49,500 | 50,000 | 32 |
| 2008/06/30 | 52,100 | 52,100 | 48,800 | 49,000 | 120 |
| 2008/06/27 | 55,700 | 55,700 | 51,100 | 53,800 | 72 |
| 2008/06/26 | 57,500 | 57,500 | 54,100 | 55,900 | 39 |
| 2008/06/25 | 60,200 | 60,200 | 56,500 | 56,500 | 123 |
| 2008/06/24 | 61,900 | 61,900 | 61,500 | 61,500 | 14 |
| 2008/06/23 | 62,500 | 63,000 | 62,000 | 62,000 | 30 |
| 2008/06/20 | 66,100 | 66,100 | 62,500 | 62,500 | 11 |
| 2008/06/19 | 66,300 | 66,300 | 62,600 | 63,600 | 17 |
| 2008/06/18 | 62,800 | 65,800 | 62,600 | 65,800 | 36 |
| 2008/06/17 | 63,500 | 64,000 | 62,800 | 63,000 | 30 |
| 2008/06/16 | 65,000 | 65,000 | 63,400 | 63,400 | 30 |
| 2008/06/13 | 65,000 | 66,500 | 64,900 | 65,000 | 15 |
| 2008/06/12 | 63,500 | 67,000 | 63,500 | 66,500 | 37 |
| 2008/06/11 | 68,600 | 68,600 | 65,000 | 66,500 | 51 |
| 2008/06/10 | 69,900 | 69,900 | 67,200 | 67,200 | 14 |
| 2008/06/09 | 69,000 | 69,800 | 68,000 | 68,600 | 50 |
| 2008/06/06 | 72,000 | 72,000 | 69,000 | 70,000 | 74 |
| 2008/06/05 | 76,500 | 76,900 | 69,500 | 69,500 | 114 |
| 2008/06/04 | 68,500 | 73,000 | 68,000 | 73,000 | 94 |
| 2008/06/03 | 65,500 | 68,000 | 65,000 | 68,000 | 38 |
| 2008/06/02 | 65,500 | 66,000 | 64,500 | 66,000 | 23 |
| 2008/05/30 | 66,400 | 66,700 | 65,000 | 66,000 | 35 |
| 2008/05/29 | 67,900 | 67,900 | 63,300 | 65,400 | 103 |
| 2008/05/28 | 69,500 | 70,000 | 68,000 | 68,000 | 45 |
| 2008/05/27 | 69,800 | 69,800 | 69,000 | 69,700 | 12 |
| 2008/05/26 | 70,800 | 70,800 | 68,300 | 68,300 | 10 |
| 2008/05/23 | 72,200 | 72,200 | 68,000 | 70,000 | 87 |
| 2008/05/22 | 69,000 | 69,000 | 67,300 | 67,700 | 24 |
| 2008/05/21 | 70,100 | 70,100 | 68,200 | 69,000 | 59 |
| 2008/05/20 | 69,900 | 70,000 | 69,900 | 70,000 | 20 |
| 2008/05/19 | 70,100 | 70,500 | 69,300 | 70,000 | 24 |
| 2008/05/16 | 71,200 | 71,300 | 70,200 | 70,400 | 45 |
| 2008/05/15 | 72,000 | 72,100 | 70,600 | 71,100 | 18 |
| 2008/05/14 | 71,100 | 71,100 | 70,000 | 70,000 | 37 |
| 2008/05/13 | 72,500 | 73,000 | 70,000 | 71,200 | 27 |
| 2008/05/12 | 71,500 | 71,800 | 70,000 | 71,800 | 20 |
| 2008/05/09 | 73,000 | 73,000 | 70,700 | 70,900 | 46 |
| 2008/05/08 | 72,600 | 74,500 | 69,000 | 72,500 | 113 |
| 2008/05/07 | 79,600 | 81,000 | 69,800 | 72,200 | 122 |
| 2008/05/02 | 78,100 | 81,600 | 77,000 | 77,600 | 178 |
| 2008/05/01 | 71,500 | 79,400 | 71,500 | 78,100 | 153 |
| 2008/04/30 | 71,800 | 72,500 | 71,500 | 72,500 | 47 |
| 2008/04/28 | 71,900 | 71,900 | 66,000 | 67,500 | 124 |
| 2008/04/25 | 73,500 | 73,500 | 72,000 | 72,200 | 56 |
| 2008/04/24 | 73,000 | 73,000 | 71,500 | 71,500 | 37 |
| 2008/04/23 | 71,900 | 73,000 | 70,100 | 73,000 | 94 |
| 2008/04/22 | 77,500 | 77,500 | 71,300 | 73,500 | 98 |
| 2008/04/21 | 82,000 | 82,000 | 76,100 | 77,900 | 114 |
| 2008/04/18 | 86,000 | 86,000 | 81,000 | 82,500 | 89 |
| 2008/04/17 | 86,000 | 87,500 | 83,800 | 85,000 | 154 |
| 2008/04/16 | 83,800 | 87,100 | 79,100 | 86,000 | 306 |
| 2008/04/15 | 71,500 | 79,800 | 71,500 | 79,800 | 192 |
| 2008/04/14 | 69,900 | 71,500 | 69,000 | 71,500 | 29 |
| 2008/04/11 | 76,500 | 76,500 | 71,200 | 74,000 | 157 |
| 2008/04/10 | 68,000 | 74,800 | 65,100 | 74,800 | 730 |
| 2008/04/09 | 68,000 | 68,000 | 68,000 | 68,000 | 246 |
| 2008/04/08 | 63,000 | 63,000 | 63,000 | 63,000 | 37 |
| 2008/04/07 | 58,000 | 58,000 | 58,000 | 58,000 | 30 |
| 2008/04/04 | 52,600 | 55,200 | 52,500 | 53,000 | 145 |
| 2008/04/03 | 53,000 | 56,600 | 52,000 | 56,600 | 19 |
| 2008/04/02 | 52,800 | 56,500 | 52,800 | 54,000 | 44 |
| 2008/04/01 | 52,000 | 52,000 | 52,000 | 52,000 | 5 |
| 2008/03/31 | 53,000 | 53,500 | 53,000 | 53,500 | 9 |
| 2008/03/28 | 55,100 | 55,500 | 54,000 | 54,000 | 14 |
| 2008/03/27 | 58,500 | 58,500 | 55,500 | 55,500 | 16 |
| 2008/03/26 | 62,000 | 62,000 | 57,400 | 59,000 | 53 |
| 2008/03/25 | 60,000 | 60,800 | 60,000 | 60,100 | 28 |
| 2008/03/24 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2008/03/21 | 53,000 | 55,000 | 53,000 | 55,000 | 25 |
| 2008/03/19 | 54,000 | 55,000 | 54,000 | 54,000 | 9 |
| 2008/03/18 | 50,600 | 54,000 | 50,600 | 53,000 | 13 |
| 2008/03/17 | 51,000 | 54,000 | 50,500 | 50,600 | 16 |
| 2008/03/14 | 54,000 | 54,000 | 53,000 | 53,000 | 7 |
| 2008/03/13 | 55,000 | 55,000 | 54,000 | 55,000 | 9 |
| 2008/03/12 | 53,500 | 58,000 | 53,500 | 55,500 | 30 |
| 2008/03/11 | 51,600 | 53,200 | 51,000 | 53,200 | 42 |
| 2008/03/10 | 55,500 | 55,500 | 52,000 | 53,100 | 59 |
| 2008/03/07 | 60,600 | 60,600 | 57,000 | 57,000 | 16 |
| 2008/03/06 | 61,000 | 63,000 | 59,300 | 61,800 | 16 |
| 2008/03/05 | 61,100 | 62,000 | 61,100 | 62,000 | 11 |
| 2008/03/04 | 61,100 | 62,000 | 61,100 | 61,100 | 7 |
| 2008/03/03 | 61,200 | 61,300 | 61,200 | 61,200 | 6 |
| 2008/02/28 | 61,500 | 63,100 | 61,500 | 63,100 | 3 |
| 2008/02/27 | 62,200 | 62,200 | 62,200 | 62,200 | 1 |
| 2008/02/26 | 64,000 | 66,000 | 62,500 | 62,500 | 7 |
| 2008/02/25 | 68,900 | 68,900 | 64,500 | 64,500 | 24 |
| 2008/02/22 | 63,000 | 64,400 | 63,000 | 64,400 | 16 |
| 2008/02/21 | 63,000 | 63,700 | 61,900 | 63,700 | 23 |
| 2008/02/20 | 66,500 | 66,500 | 64,500 | 65,000 | 12 |
| 2008/02/19 | 65,000 | 66,500 | 64,500 | 66,500 | 64 |
| 2008/02/18 | 58,100 | 63,000 | 58,100 | 61,500 | 72 |
| 2008/02/15 | 56,300 | 58,000 | 56,300 | 58,000 | 13 |
| 2008/02/14 | 54,400 | 56,000 | 54,300 | 56,000 | 33 |
| 2008/02/13 | 57,000 | 57,000 | 54,500 | 54,500 | 28 |
| 2008/02/12 | 56,200 | 56,200 | 54,500 | 55,000 | 36 |
| 2008/02/08 | 57,000 | 58,000 | 56,200 | 56,200 | 13 |
| 2008/02/07 | 56,500 | 56,500 | 55,500 | 55,500 | 17 |
| 2008/02/06 | 57,800 | 57,800 | 56,300 | 57,000 | 22 |
| 2008/02/05 | 60,700 | 60,700 | 58,000 | 58,000 | 47 |
| 2008/02/04 | 60,200 | 62,200 | 60,200 | 62,200 | 73 |
| 2008/02/01 | 56,500 | 57,200 | 56,500 | 57,200 | 27 |
| 2008/01/31 | 56,000 | 58,000 | 56,000 | 58,000 | 16 |
| 2008/01/30 | 56,500 | 58,500 | 55,500 | 58,400 | 39 |
| 2008/01/29 | 59,100 | 59,500 | 57,100 | 59,500 | 30 |
| 2008/01/28 | 60,500 | 60,500 | 59,100 | 59,100 | 11 |
| 2008/01/25 | 58,100 | 61,500 | 58,100 | 61,500 | 22 |
| 2008/01/24 | 57,100 | 57,900 | 55,200 | 56,900 | 16 |
| 2008/01/23 | 55,600 | 57,000 | 55,500 | 57,000 | 52 |
| 2008/01/22 | 56,100 | 57,000 | 55,100 | 56,100 | 59 |
| 2008/01/21 | 63,200 | 63,200 | 59,000 | 60,100 | 19 |
| 2008/01/18 | 58,100 | 63,000 | 58,100 | 63,000 | 54 |
| 2008/01/17 | 59,000 | 61,100 | 59,000 | 61,100 | 53 |
| 2008/01/16 | 61,500 | 61,500 | 59,100 | 59,100 | 122 |
| 2008/01/15 | 67,000 | 67,000 | 62,600 | 64,100 | 86 |
| 2008/01/11 | 69,500 | 69,900 | 67,500 | 67,500 | 54 |
| 2008/01/10 | 70,000 | 71,000 | 69,000 | 69,500 | 25 |
| 2008/01/09 | 70,000 | 70,000 | 67,500 | 69,100 | 45 |
| 2008/01/08 | 69,600 | 71,000 | 69,600 | 70,000 | 26 |
| 2008/01/07 | 68,000 | 69,500 | 67,600 | 67,600 | 60 |
| 2008/01/04 | 71,000 | 71,000 | 68,400 | 68,400 | 26 |