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 |
|---|---|---|---|---|---|
| 2009/12/30 | 21,020 | 22,000 | 21,020 | 22,000 | 9 |
| 2009/12/29 | 20,500 | 21,800 | 20,500 | 21,800 | 30 |
| 2009/12/28 | 20,200 | 20,800 | 20,200 | 20,800 | 8 |
| 2009/12/25 | 20,300 | 21,000 | 19,800 | 20,200 | 48 |
| 2009/12/24 | 21,000 | 21,600 | 20,300 | 20,300 | 41 |
| 2009/12/22 | 21,000 | 21,500 | 21,000 | 21,500 | 28 |
| 2009/12/21 | 20,500 | 21,000 | 20,500 | 21,000 | 14 |
| 2009/12/18 | 21,000 | 21,000 | 21,000 | 21,000 | 12 |
| 2009/12/17 | 20,800 | 21,300 | 20,500 | 20,500 | 25 |
| 2009/12/16 | 20,900 | 20,900 | 19,900 | 20,300 | 45 |
| 2009/12/15 | 21,110 | 21,500 | 21,000 | 21,000 | 19 |
| 2009/12/14 | 21,210 | 21,550 | 21,100 | 21,100 | 15 |
| 2009/12/11 | 21,100 | 21,100 | 21,100 | 21,100 | 1 |
| 2009/12/10 | 21,550 | 21,550 | 21,100 | 21,100 | 10 |
| 2009/12/09 | 21,600 | 22,000 | 21,100 | 21,560 | 17 |
| 2009/12/08 | 21,600 | 21,600 | 21,600 | 21,600 | 2 |
| 2009/12/07 | 21,600 | 21,800 | 21,600 | 21,600 | 6 |
| 2009/12/04 | 21,600 | 21,600 | 20,700 | 21,300 | 14 |
| 2009/12/03 | 22,200 | 22,200 | 21,200 | 21,200 | 14 |
| 2009/12/02 | 21,600 | 21,600 | 20,700 | 21,600 | 23 |
| 2009/12/01 | 21,600 | 21,600 | 21,600 | 21,600 | 1 |
| 2009/11/30 | 21,600 | 21,600 | 21,600 | 21,600 | 2 |
| 2009/11/27 | 22,400 | 22,400 | 21,600 | 21,600 | 4 |
| 2009/11/26 | 21,600 | 22,000 | 21,600 | 22,000 | 13 |
| 2009/11/25 | 22,000 | 22,500 | 22,000 | 22,500 | 10 |
| 2009/11/24 | 22,500 | 22,500 | 22,000 | 22,000 | 3 |
| 2009/11/19 | 21,100 | 21,600 | 21,000 | 21,600 | 9 |
| 2009/11/18 | 21,500 | 22,000 | 21,500 | 22,000 | 56 |
| 2009/11/17 | 21,400 | 21,600 | 21,400 | 21,600 | 4 |
| 2009/11/16 | 21,130 | 21,700 | 21,100 | 21,700 | 43 |
| 2009/11/13 | 22,500 | 22,500 | 21,600 | 22,050 | 16 |
| 2009/11/12 | 22,510 | 22,510 | 21,500 | 22,400 | 37 |
| 2009/11/11 | 22,010 | 23,600 | 22,000 | 23,600 | 35 |
| 2009/11/10 | 21,700 | 22,300 | 21,700 | 22,300 | 27 |
| 2009/11/09 | 21,800 | 22,000 | 21,800 | 22,000 | 27 |
| 2009/11/06 | 23,000 | 23,000 | 23,000 | 23,000 | 8 |
| 2009/11/05 | 22,510 | 23,000 | 22,500 | 23,000 | 27 |
| 2009/11/04 | 23,000 | 23,000 | 22,800 | 23,000 | 5 |
| 2009/11/02 | 23,800 | 23,800 | 23,000 | 23,000 | 38 |
| 2009/10/30 | 23,900 | 23,900 | 22,700 | 23,900 | 14 |
| 2009/10/29 | 24,230 | 24,230 | 24,200 | 24,200 | 13 |
| 2009/10/28 | 25,000 | 25,000 | 25,000 | 25,000 | 2 |
| 2009/10/27 | 24,400 | 25,200 | 24,400 | 25,200 | 3 |
| 2009/10/26 | 24,900 | 25,200 | 24,900 | 25,200 | 9 |
| 2009/10/23 | 25,100 | 25,800 | 25,100 | 25,800 | 5 |
| 2009/10/21 | 25,500 | 26,300 | 25,500 | 26,300 | 5 |
| 2009/10/20 | 25,750 | 25,800 | 25,750 | 25,800 | 14 |
| 2009/10/16 | 25,650 | 26,000 | 25,650 | 26,000 | 4 |
| 2009/10/15 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2009/10/14 | 26,000 | 26,120 | 26,000 | 26,120 | 12 |
| 2009/10/13 | 26,500 | 26,500 | 26,500 | 26,500 | 5 |
| 2009/10/09 | 26,100 | 26,100 | 26,100 | 26,100 | 4 |
| 2009/10/08 | 27,000 | 27,000 | 26,000 | 26,000 | 103 |
| 2009/10/07 | 27,500 | 27,500 | 27,500 | 27,500 | 4 |
| 2009/10/06 | 26,500 | 26,900 | 26,500 | 26,900 | 68 |
| 2009/10/05 | 26,010 | 27,800 | 26,010 | 27,800 | 7 |
| 2009/10/02 | 26,500 | 26,800 | 26,500 | 26,800 | 28 |
| 2009/10/01 | 27,490 | 27,490 | 26,510 | 26,530 | 16 |
| 2009/09/30 | 27,790 | 27,790 | 26,300 | 26,900 | 15 |
| 2009/09/29 | 27,000 | 27,000 | 26,400 | 26,400 | 15 |
| 2009/09/28 | 26,210 | 26,210 | 26,210 | 26,210 | 10 |
| 2009/09/25 | 27,000 | 27,980 | 26,800 | 27,980 | 10 |
| 2009/09/24 | 28,000 | 28,000 | 27,000 | 27,000 | 15 |
| 2009/09/18 | 27,010 | 27,500 | 27,000 | 27,500 | 5 |
| 2009/09/17 | 27,010 | 27,910 | 27,010 | 27,910 | 6 |
| 2009/09/16 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2009/09/15 | 27,800 | 28,500 | 27,800 | 28,300 | 26 |
| 2009/09/14 | 28,000 | 28,000 | 26,000 | 26,000 | 36 |
| 2009/09/10 | 28,800 | 28,800 | 28,010 | 28,010 | 10 |
| 2009/09/09 | 28,000 | 28,600 | 28,000 | 28,500 | 31 |
| 2009/09/08 | 27,500 | 27,500 | 27,500 | 27,500 | 47 |
| 2009/09/07 | 28,300 | 28,300 | 27,110 | 27,110 | 12 |
| 2009/09/04 | 28,500 | 28,500 | 28,000 | 28,000 | 11 |
| 2009/09/03 | 28,220 | 29,000 | 28,220 | 28,220 | 47 |
| 2009/09/02 | 27,700 | 28,200 | 27,700 | 28,200 | 3 |
| 2009/09/01 | 27,520 | 28,000 | 27,520 | 28,000 | 2 |
| 2009/08/31 | 28,700 | 28,700 | 28,000 | 28,000 | 13 |
| 2009/08/28 | 28,830 | 29,000 | 28,400 | 28,700 | 38 |
| 2009/08/27 | 29,770 | 29,930 | 29,000 | 29,000 | 25 |
| 2009/08/26 | 28,870 | 29,000 | 28,870 | 28,870 | 15 |
| 2009/08/25 | 28,740 | 28,740 | 28,740 | 28,740 | 7 |
| 2009/08/24 | 30,200 | 30,200 | 29,200 | 29,200 | 31 |
| 2009/08/21 | 29,100 | 29,100 | 29,000 | 29,000 | 17 |
| 2009/08/20 | 29,800 | 29,800 | 28,900 | 29,700 | 26 |
| 2009/08/19 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/08/17 | 30,500 | 30,500 | 30,000 | 30,000 | 109 |
| 2009/08/14 | 31,500 | 31,500 | 30,300 | 30,300 | 23 |
| 2009/08/13 | 29,990 | 31,000 | 29,990 | 30,450 | 33 |
| 2009/08/10 | 28,610 | 29,000 | 28,610 | 28,650 | 5 |
| 2009/08/07 | 29,000 | 29,000 | 28,610 | 28,610 | 10 |
| 2009/08/06 | 28,800 | 28,810 | 28,800 | 28,810 | 13 |
| 2009/08/05 | 29,010 | 29,600 | 29,000 | 29,000 | 9 |
| 2009/08/04 | 30,000 | 30,000 | 29,000 | 29,000 | 18 |
| 2009/08/03 | 31,300 | 31,300 | 29,800 | 30,000 | 16 |
| 2009/07/31 | 30,200 | 30,200 | 29,800 | 29,800 | 2 |
| 2009/07/30 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
| 2009/07/29 | 29,600 | 29,600 | 29,600 | 29,600 | 2 |
| 2009/07/28 | 29,600 | 30,000 | 29,500 | 30,000 | 9 |
| 2009/07/27 | 29,100 | 30,200 | 29,100 | 30,000 | 26 |
| 2009/07/24 | 29,400 | 29,400 | 29,400 | 29,400 | 1 |
| 2009/07/23 | 29,100 | 29,100 | 29,100 | 29,100 | 14 |
| 2009/07/22 | 29,210 | 29,210 | 29,100 | 29,100 | 8 |
| 2009/07/21 | 29,500 | 30,400 | 29,100 | 29,100 | 35 |
| 2009/07/17 | 28,500 | 29,800 | 28,500 | 29,800 | 36 |
| 2009/07/16 | 28,850 | 29,000 | 28,500 | 28,500 | 12 |
| 2009/07/15 | 29,500 | 29,500 | 28,500 | 28,500 | 19 |
| 2009/07/14 | 29,500 | 29,500 | 29,500 | 29,500 | 5 |
| 2009/07/13 | 29,500 | 29,500 | 28,300 | 28,300 | 33 |
| 2009/07/10 | 30,000 | 30,000 | 29,300 | 29,400 | 27 |
| 2009/07/09 | 30,100 | 30,500 | 30,100 | 30,150 | 87 |
| 2009/07/08 | 30,100 | 30,100 | 28,010 | 28,610 | 25 |
| 2009/07/07 | 29,930 | 30,200 | 29,930 | 30,200 | 14 |
| 2009/07/06 | 29,800 | 30,000 | 29,800 | 30,000 | 2 |
| 2009/07/03 | 29,500 | 29,700 | 29,500 | 29,700 | 17 |
| 2009/07/02 | 30,100 | 30,100 | 30,000 | 30,000 | 19 |
| 2009/07/01 | 29,800 | 30,500 | 29,750 | 30,500 | 16 |
| 2009/06/30 | 29,300 | 30,100 | 29,300 | 30,100 | 14 |
| 2009/06/29 | 30,200 | 30,200 | 29,500 | 30,000 | 16 |
| 2009/06/26 | 29,660 | 30,400 | 29,660 | 30,400 | 8 |
| 2009/06/25 | 29,700 | 30,000 | 29,700 | 30,000 | 24 |
| 2009/06/24 | 31,000 | 31,000 | 29,500 | 30,100 | 45 |
| 2009/06/23 | 30,150 | 30,950 | 30,150 | 30,950 | 12 |
| 2009/06/22 | 32,000 | 32,500 | 32,000 | 32,500 | 9 |
| 2009/06/19 | 30,800 | 31,000 | 30,550 | 30,950 | 39 |
| 2009/06/18 | 33,000 | 33,000 | 31,200 | 32,000 | 22 |
| 2009/06/17 | 31,050 | 33,850 | 31,000 | 33,800 | 46 |
| 2009/06/16 | 34,000 | 34,000 | 30,900 | 31,050 | 85 |
| 2009/06/15 | 35,000 | 35,500 | 33,800 | 34,300 | 126 |
| 2009/06/12 | 40,550 | 40,900 | 36,200 | 37,800 | 100 |
| 2009/06/11 | 37,300 | 39,800 | 35,500 | 39,400 | 157 |
| 2009/06/10 | 35,300 | 36,900 | 35,300 | 36,900 | 91 |
| 2009/06/09 | 31,400 | 32,900 | 31,400 | 32,900 | 128 |
| 2009/06/08 | 29,500 | 29,900 | 29,000 | 29,900 | 18 |
| 2009/06/05 | 29,100 | 30,000 | 29,000 | 29,000 | 61 |
| 2009/06/04 | 28,300 | 29,100 | 28,300 | 29,100 | 10 |
| 2009/06/03 | 29,300 | 29,300 | 28,100 | 28,100 | 17 |
| 2009/06/02 | 28,800 | 29,100 | 28,800 | 29,000 | 65 |
| 2009/06/01 | 26,700 | 28,500 | 26,700 | 27,600 | 31 |
| 2009/05/29 | 28,100 | 28,700 | 27,000 | 27,200 | 90 |
| 2009/05/28 | 26,200 | 28,400 | 25,400 | 28,400 | 106 |
| 2009/05/27 | 26,800 | 26,800 | 26,200 | 26,800 | 25 |
| 2009/05/26 | 25,300 | 26,100 | 24,600 | 24,600 | 47 |
| 2009/05/25 | 24,100 | 25,000 | 23,800 | 24,400 | 41 |
| 2009/05/22 | 23,800 | 24,400 | 23,700 | 24,400 | 62 |
| 2009/05/21 | 25,000 | 25,400 | 25,000 | 25,000 | 22 |
| 2009/05/20 | 24,200 | 25,000 | 23,800 | 25,000 | 26 |
| 2009/05/19 | 23,800 | 24,300 | 23,800 | 23,800 | 15 |
| 2009/05/18 | 23,810 | 23,810 | 23,810 | 23,810 | 3 |
| 2009/05/15 | 23,500 | 23,500 | 22,310 | 22,310 | 8 |
| 2009/05/14 | 24,000 | 24,500 | 22,700 | 22,700 | 26 |
| 2009/05/13 | 21,400 | 23,500 | 21,400 | 23,500 | 29 |
| 2009/05/12 | 22,010 | 22,010 | 21,340 | 21,800 | 14 |
| 2009/05/11 | 22,100 | 22,500 | 21,300 | 21,300 | 46 |
| 2009/05/08 | 21,650 | 22,980 | 21,600 | 22,200 | 39 |
| 2009/05/07 | 22,000 | 22,500 | 21,810 | 22,250 | 10 |
| 2009/05/01 | 21,610 | 22,790 | 21,200 | 21,200 | 30 |
| 2009/04/30 | 21,900 | 22,300 | 21,900 | 22,000 | 7 |
| 2009/04/28 | 22,110 | 22,110 | 21,900 | 21,900 | 17 |
| 2009/04/27 | 22,010 | 22,200 | 22,010 | 22,200 | 6 |
| 2009/04/24 | 22,600 | 22,600 | 22,000 | 22,010 | 17 |
| 2009/04/22 | 22,500 | 22,900 | 21,900 | 22,900 | 11 |
| 2009/04/21 | 22,510 | 22,700 | 22,000 | 22,500 | 25 |
| 2009/04/20 | 23,200 | 23,300 | 22,500 | 22,500 | 11 |
| 2009/04/17 | 25,400 | 25,400 | 24,610 | 25,000 | 23 |
| 2009/04/16 | 24,900 | 25,360 | 24,600 | 25,000 | 57 |
| 2009/04/15 | 23,700 | 24,500 | 23,700 | 24,000 | 68 |
| 2009/04/14 | 23,400 | 23,400 | 21,510 | 21,510 | 23 |
| 2009/04/13 | 22,200 | 23,500 | 22,200 | 23,500 | 24 |
| 2009/04/10 | 22,450 | 22,450 | 21,500 | 21,750 | 20 |
| 2009/04/09 | 22,500 | 23,400 | 21,320 | 21,320 | 78 |
| 2009/04/08 | 23,100 | 23,100 | 22,110 | 22,410 | 27 |
| 2009/04/07 | 21,500 | 22,000 | 21,300 | 22,000 | 15 |
| 2009/04/06 | 22,210 | 22,210 | 22,000 | 22,000 | 7 |
| 2009/04/03 | 22,950 | 23,000 | 22,210 | 22,210 | 23 |
| 2009/04/02 | 21,900 | 22,150 | 21,000 | 22,150 | 48 |
| 2009/04/01 | 21,300 | 21,600 | 21,000 | 21,000 | 6 |
| 2009/03/31 | 20,500 | 21,600 | 20,200 | 21,600 | 51 |
| 2009/03/30 | 22,000 | 23,200 | 22,000 | 22,000 | 38 |
| 2009/03/27 | 23,700 | 24,000 | 21,700 | 22,000 | 29 |
| 2009/03/26 | 21,300 | 23,400 | 21,300 | 23,400 | 8 |
| 2009/03/25 | 21,800 | 22,800 | 21,800 | 22,800 | 3 |
| 2009/03/24 | 21,800 | 22,000 | 21,800 | 21,800 | 4 |
| 2009/03/23 | 20,700 | 21,500 | 20,700 | 21,500 | 19 |
| 2009/03/19 | 22,000 | 22,700 | 21,500 | 22,700 | 25 |
| 2009/03/18 | 21,300 | 21,500 | 21,300 | 21,500 | 16 |
| 2009/03/17 | 21,100 | 21,100 | 20,200 | 21,000 | 21 |
| 2009/03/16 | 22,700 | 22,900 | 22,000 | 22,000 | 13 |
| 2009/03/13 | 21,400 | 22,100 | 20,600 | 20,900 | 11 |
| 2009/03/12 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2009/03/11 | 21,810 | 22,000 | 21,500 | 21,800 | 31 |
| 2009/03/10 | 21,680 | 21,680 | 21,000 | 21,400 | 10 |
| 2009/03/09 | 21,900 | 21,900 | 21,500 | 21,700 | 33 |
| 2009/03/06 | 21,800 | 23,400 | 21,800 | 23,400 | 5 |
| 2009/03/05 | 23,400 | 23,400 | 23,400 | 23,400 | 1 |
| 2009/03/04 | 23,400 | 23,400 | 23,400 | 23,400 | 1 |
| 2009/03/03 | 21,200 | 23,400 | 21,200 | 22,500 | 6 |
| 2009/03/02 | 21,810 | 22,000 | 21,100 | 21,100 | 10 |
| 2009/02/27 | 22,000 | 22,000 | 21,450 | 21,800 | 28 |
| 2009/02/26 | 23,000 | 23,800 | 23,000 | 23,800 | 20 |
| 2009/02/25 | 22,150 | 22,300 | 21,700 | 21,700 | 22 |
| 2009/02/24 | 21,100 | 21,500 | 21,100 | 21,500 | 15 |
| 2009/02/23 | 23,570 | 23,570 | 21,500 | 22,500 | 18 |
| 2009/02/20 | 22,000 | 23,800 | 22,000 | 23,800 | 4 |
| 2009/02/19 | 22,000 | 22,000 | 21,000 | 21,000 | 28 |
| 2009/02/18 | 22,540 | 23,500 | 22,540 | 23,500 | 3 |
| 2009/02/17 | 22,300 | 23,500 | 22,100 | 22,600 | 9 |
| 2009/02/13 | 21,820 | 23,000 | 21,820 | 22,000 | 56 |
| 2009/02/12 | 24,190 | 24,490 | 23,020 | 23,920 | 33 |
| 2009/02/10 | 25,490 | 25,990 | 25,490 | 25,990 | 3 |
| 2009/02/09 | 25,600 | 25,600 | 25,000 | 25,000 | 41 |
| 2009/02/06 | 25,200 | 25,300 | 25,000 | 25,300 | 18 |
| 2009/02/05 | 27,500 | 27,500 | 27,000 | 27,000 | 7 |
| 2009/02/04 | 27,000 | 27,500 | 25,000 | 27,500 | 54 |
| 2009/02/03 | 24,000 | 26,000 | 24,000 | 26,000 | 27 |
| 2009/02/02 | 25,500 | 25,500 | 24,000 | 24,000 | 22 |
| 2009/01/30 | 25,000 | 26,410 | 25,000 | 25,500 | 24 |
| 2009/01/29 | 26,800 | 26,800 | 25,510 | 25,550 | 13 |
| 2009/01/28 | 26,190 | 26,500 | 25,580 | 26,500 | 11 |
| 2009/01/27 | 26,250 | 26,250 | 26,140 | 26,180 | 62 |
| 2009/01/26 | 26,200 | 26,220 | 26,200 | 26,220 | 9 |
| 2009/01/23 | 27,000 | 27,010 | 27,000 | 27,010 | 8 |
| 2009/01/22 | 26,300 | 27,300 | 26,300 | 27,300 | 23 |
| 2009/01/21 | 25,800 | 26,000 | 25,500 | 26,000 | 40 |
| 2009/01/20 | 26,910 | 26,910 | 25,800 | 26,890 | 13 |
| 2009/01/19 | 26,000 | 26,010 | 26,000 | 26,010 | 7 |
| 2009/01/16 | 25,310 | 25,310 | 25,000 | 25,300 | 39 |
| 2009/01/15 | 25,250 | 25,400 | 25,250 | 25,400 | 10 |
| 2009/01/14 | 25,360 | 25,950 | 25,200 | 25,950 | 11 |
| 2009/01/13 | 25,960 | 25,970 | 25,960 | 25,960 | 14 |
| 2009/01/09 | 26,850 | 26,860 | 26,850 | 26,860 | 5 |
| 2009/01/08 | 26,900 | 26,910 | 26,010 | 26,850 | 29 |
| 2009/01/07 | 27,800 | 28,700 | 27,800 | 28,700 | 39 |
| 2009/01/06 | 25,100 | 25,700 | 25,010 | 25,700 | 14 |
| 2009/01/05 | 25,600 | 26,000 | 25,600 | 26,000 | 8 |