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 |
|---|---|---|---|---|---|
| 2010/12/30 | 44,750 | 46,400 | 43,000 | 46,400 | 49 |
| 2010/12/29 | 46,000 | 46,500 | 43,000 | 44,600 | 142 |
| 2010/12/28 | 44,500 | 45,400 | 44,000 | 45,000 | 113 |
| 2010/12/27 | 41,000 | 46,500 | 41,000 | 43,950 | 380 |
| 2010/12/24 | 39,000 | 39,900 | 38,300 | 39,900 | 62 |
| 2010/12/22 | 41,200 | 41,250 | 39,300 | 40,000 | 162 |
| 2010/12/21 | 40,000 | 41,200 | 37,600 | 40,650 | 148 |
| 2010/12/20 | 36,600 | 40,400 | 36,100 | 39,500 | 211 |
| 2010/12/17 | 34,800 | 35,800 | 33,900 | 35,800 | 137 |
| 2010/12/16 | 34,500 | 35,000 | 33,900 | 34,850 | 48 |
| 2010/12/15 | 35,300 | 35,500 | 33,500 | 35,100 | 72 |
| 2010/12/14 | 35,500 | 36,000 | 33,100 | 34,700 | 112 |
| 2010/12/13 | 35,500 | 36,700 | 35,000 | 35,500 | 141 |
| 2010/12/10 | 33,500 | 35,000 | 33,000 | 35,000 | 89 |
| 2010/12/09 | 33,900 | 33,900 | 32,500 | 33,200 | 16 |
| 2010/12/08 | 34,600 | 35,500 | 33,150 | 33,800 | 99 |
| 2010/12/07 | 32,150 | 35,500 | 31,300 | 34,100 | 190 |
| 2010/12/06 | 32,100 | 32,100 | 31,700 | 32,000 | 28 |
| 2010/12/03 | 32,150 | 32,150 | 31,200 | 32,100 | 11 |
| 2010/12/02 | 32,200 | 32,200 | 30,700 | 32,000 | 66 |
| 2010/12/01 | 31,050 | 32,700 | 31,050 | 31,700 | 32 |
| 2010/11/30 | 32,700 | 32,800 | 30,850 | 32,450 | 68 |
| 2010/11/29 | 33,200 | 33,200 | 31,750 | 32,350 | 13 |
| 2010/11/26 | 34,000 | 35,000 | 31,700 | 31,700 | 115 |
| 2010/11/25 | 33,500 | 34,500 | 33,000 | 33,850 | 41 |
| 2010/11/24 | 31,600 | 33,900 | 31,500 | 32,800 | 80 |
| 2010/11/22 | 29,410 | 32,900 | 29,410 | 32,900 | 64 |
| 2010/11/19 | 30,450 | 30,900 | 29,300 | 29,910 | 101 |
| 2010/11/18 | 28,010 | 30,000 | 27,200 | 29,950 | 63 |
| 2010/11/17 | 26,500 | 28,510 | 26,500 | 28,010 | 28 |
| 2010/11/16 | 28,500 | 29,500 | 28,000 | 28,000 | 71 |
| 2010/11/15 | 28,810 | 30,350 | 27,550 | 29,500 | 88 |
| 2010/11/12 | 30,000 | 32,500 | 28,520 | 29,310 | 245 |
| 2010/11/11 | 26,890 | 30,600 | 26,500 | 30,600 | 567 |
| 2010/11/10 | 24,820 | 26,500 | 24,820 | 25,600 | 61 |
| 2010/11/09 | 25,100 | 25,100 | 24,900 | 24,900 | 61 |
| 2010/11/08 | 24,630 | 25,300 | 24,630 | 25,300 | 30 |
| 2010/11/05 | 24,500 | 25,000 | 24,030 | 24,700 | 72 |
| 2010/11/04 | 25,590 | 25,590 | 23,850 | 24,000 | 88 |
| 2010/11/02 | 25,500 | 25,500 | 23,600 | 23,600 | 75 |
| 2010/11/01 | 26,010 | 26,200 | 25,200 | 25,200 | 73 |
| 2010/10/29 | 27,040 | 27,300 | 26,020 | 26,970 | 101 |
| 2010/10/28 | 27,550 | 29,100 | 26,250 | 28,100 | 307 |
| 2010/10/27 | 33,950 | 38,850 | 32,000 | 32,350 | 1,417 |
| 2010/10/26 | 27,000 | 31,850 | 27,000 | 31,850 | 119 |
| 2010/10/25 | 26,490 | 26,850 | 26,490 | 26,850 | 6 |
| 2010/10/22 | 25,000 | 26,490 | 25,000 | 26,490 | 53 |
| 2010/10/21 | 25,610 | 26,550 | 24,300 | 25,780 | 95 |
| 2010/10/20 | 0 | 0 | 0 | 26,560 | 0 |
| 2010/10/19 | 26,500 | 26,600 | 26,400 | 26,560 | 27 |
| 2010/10/18 | 27,300 | 27,310 | 27,000 | 27,000 | 13 |
| 2010/10/15 | 27,300 | 27,500 | 27,300 | 27,310 | 14 |
| 2010/10/14 | 28,090 | 28,310 | 27,300 | 28,300 | 22 |
| 2010/10/13 | 29,000 | 29,000 | 28,210 | 28,310 | 13 |
| 2010/10/12 | 30,000 | 30,000 | 29,100 | 29,190 | 56 |
| 2010/10/08 | 30,700 | 30,800 | 30,700 | 30,800 | 5 |
| 2010/10/07 | 29,800 | 30,650 | 29,800 | 30,650 | 23 |
| 2010/10/06 | 30,450 | 30,450 | 29,810 | 30,450 | 13 |
| 2010/10/05 | 30,000 | 30,500 | 29,750 | 30,450 | 30 |
| 2010/10/04 | 30,550 | 30,550 | 30,000 | 30,350 | 34 |
| 2010/10/01 | 32,000 | 32,000 | 30,700 | 30,800 | 10 |
| 2010/09/30 | 32,000 | 32,450 | 30,550 | 32,450 | 17 |
| 2010/09/29 | 33,900 | 33,900 | 33,900 | 33,900 | 3 |
| 2010/09/28 | 33,900 | 33,900 | 33,900 | 33,900 | 1 |
| 2010/09/27 | 32,500 | 33,200 | 32,000 | 32,000 | 16 |
| 2010/09/24 | 32,700 | 32,700 | 32,500 | 32,500 | 7 |
| 2010/09/22 | 33,700 | 33,700 | 33,000 | 33,000 | 20 |
| 2010/09/21 | 33,300 | 33,700 | 33,300 | 33,700 | 8 |
| 2010/09/17 | 33,700 | 34,050 | 33,400 | 34,000 | 27 |
| 2010/09/16 | 33,600 | 34,400 | 33,600 | 34,400 | 7 |
| 2010/09/15 | 34,200 | 35,000 | 34,200 | 35,000 | 2 |
| 2010/09/14 | 34,900 | 35,000 | 34,500 | 35,000 | 35 |
| 2010/09/13 | 36,900 | 36,900 | 33,800 | 34,200 | 24 |
| 2010/09/10 | 38,900 | 38,900 | 36,600 | 36,900 | 27 |
| 2010/09/09 | 35,800 | 37,500 | 35,800 | 37,500 | 20 |
| 2010/09/08 | 34,150 | 35,800 | 33,800 | 35,800 | 28 |
| 2010/09/07 | 36,800 | 36,800 | 34,000 | 34,700 | 36 |
| 2010/09/06 | 32,550 | 36,500 | 32,550 | 34,000 | 47 |
| 2010/09/03 | 32,200 | 32,200 | 32,200 | 32,200 | 3 |
| 2010/09/02 | 32,700 | 32,700 | 31,550 | 32,100 | 28 |
| 2010/09/01 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2010/08/31 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/08/30 | 32,000 | 33,850 | 32,000 | 33,000 | 14 |
| 2010/08/27 | 32,000 | 33,300 | 32,000 | 33,300 | 9 |
| 2010/08/26 | 32,850 | 33,900 | 32,850 | 33,250 | 20 |
| 2010/08/25 | 33,500 | 34,700 | 33,500 | 33,550 | 7 |
| 2010/08/24 | 35,500 | 35,500 | 33,600 | 33,600 | 23 |
| 2010/08/23 | 34,000 | 34,000 | 33,000 | 33,050 | 24 |
| 2010/08/20 | 34,400 | 34,800 | 33,900 | 34,000 | 34 |
| 2010/08/19 | 34,400 | 35,300 | 34,250 | 35,300 | 50 |
| 2010/08/18 | 35,550 | 36,500 | 34,300 | 36,500 | 58 |
| 2010/08/17 | 36,100 | 36,100 | 36,100 | 36,100 | 20 |
| 2010/08/16 | 37,200 | 37,200 | 37,000 | 37,000 | 6 |
| 2010/08/13 | 38,000 | 38,300 | 37,500 | 37,500 | 6 |
| 2010/08/12 | 38,500 | 38,700 | 37,000 | 37,100 | 21 |
| 2010/08/11 | 39,100 | 39,100 | 38,000 | 38,100 | 47 |
| 2010/08/10 | 40,050 | 40,050 | 39,500 | 39,500 | 19 |
| 2010/08/09 | 41,850 | 41,850 | 39,850 | 40,100 | 13 |
| 2010/08/06 | 40,150 | 41,950 | 36,600 | 41,950 | 91 |
| 2010/08/05 | 40,900 | 43,000 | 40,050 | 40,100 | 188 |
| 2010/08/04 | 44,200 | 44,500 | 40,500 | 40,500 | 194 |
| 2010/08/03 | 48,900 | 48,900 | 42,100 | 44,900 | 266 |
| 2010/08/02 | 47,900 | 47,900 | 46,900 | 47,900 | 145 |
| 2010/07/30 | 41,600 | 41,600 | 40,050 | 40,900 | 25 |
| 2010/07/29 | 41,300 | 42,100 | 41,000 | 41,000 | 13 |
| 2010/07/28 | 41,500 | 42,500 | 41,500 | 42,250 | 23 |
| 2010/07/27 | 41,000 | 42,700 | 41,000 | 41,500 | 6 |
| 2010/07/26 | 40,000 | 41,000 | 40,000 | 41,000 | 5 |
| 2010/07/23 | 40,500 | 40,500 | 40,000 | 40,000 | 83 |
| 2010/07/22 | 40,500 | 40,500 | 40,500 | 40,500 | 18 |
| 2010/07/21 | 40,500 | 40,500 | 40,100 | 40,500 | 29 |
| 2010/07/20 | 41,000 | 41,500 | 40,500 | 40,500 | 17 |
| 2010/07/16 | 41,050 | 41,050 | 40,500 | 40,500 | 26 |
| 2010/07/15 | 41,300 | 41,300 | 40,000 | 40,300 | 66 |
| 2010/07/14 | 40,300 | 42,000 | 40,300 | 42,000 | 17 |
| 2010/07/13 | 41,600 | 42,000 | 41,600 | 41,600 | 3 |
| 2010/07/12 | 43,000 | 43,000 | 41,700 | 41,800 | 15 |
| 2010/07/09 | 43,300 | 43,300 | 41,100 | 43,000 | 9 |
| 2010/07/08 | 44,400 | 44,500 | 43,300 | 43,300 | 12 |
| 2010/07/07 | 43,900 | 43,900 | 43,500 | 43,900 | 3 |
| 2010/07/06 | 43,000 | 43,950 | 43,000 | 43,000 | 4 |
| 2010/07/05 | 43,000 | 43,200 | 43,000 | 43,200 | 5 |
| 2010/07/02 | 42,700 | 42,700 | 42,700 | 42,700 | 7 |
| 2010/07/01 | 42,000 | 42,250 | 41,500 | 42,250 | 28 |
| 2010/06/30 | 43,000 | 44,000 | 41,100 | 44,000 | 28 |
| 2010/06/29 | 45,000 | 45,550 | 43,100 | 45,500 | 31 |
| 2010/06/28 | 44,300 | 44,600 | 43,100 | 44,600 | 28 |
| 2010/06/25 | 44,050 | 45,000 | 43,700 | 44,300 | 32 |
| 2010/06/24 | 44,000 | 45,600 | 44,000 | 45,600 | 42 |
| 2010/06/23 | 46,000 | 46,000 | 44,000 | 44,000 | 95 |
| 2010/06/22 | 46,600 | 46,650 | 46,550 | 46,550 | 19 |
| 2010/06/21 | 45,400 | 47,950 | 45,400 | 47,300 | 17 |
| 2010/06/18 | 48,500 | 48,500 | 46,000 | 48,000 | 55 |
| 2010/06/17 | 49,900 | 50,300 | 48,800 | 48,800 | 81 |
| 2010/06/16 | 50,300 | 50,500 | 49,500 | 50,300 | 28 |
| 2010/06/15 | 50,300 | 50,300 | 48,700 | 48,700 | 21 |
| 2010/06/14 | 48,500 | 50,500 | 48,200 | 50,300 | 40 |
| 2010/06/11 | 50,100 | 51,000 | 48,200 | 48,200 | 13 |
| 2010/06/10 | 48,450 | 49,500 | 46,600 | 49,500 | 35 |
| 2010/06/09 | 48,100 | 48,900 | 48,100 | 48,900 | 46 |
| 2010/06/08 | 49,500 | 50,900 | 48,100 | 50,500 | 27 |
| 2010/06/07 | 48,150 | 52,000 | 48,150 | 51,400 | 40 |
| 2010/06/04 | 53,300 | 53,400 | 51,700 | 51,700 | 13 |
| 2010/06/03 | 49,000 | 54,000 | 48,550 | 53,000 | 86 |
| 2010/06/02 | 50,000 | 51,000 | 49,300 | 50,700 | 56 |
| 2010/06/01 | 52,300 | 53,000 | 49,000 | 52,000 | 32 |
| 2010/05/31 | 49,000 | 52,400 | 49,000 | 52,300 | 32 |
| 2010/05/28 | 53,400 | 53,500 | 50,500 | 50,500 | 27 |
| 2010/05/27 | 46,600 | 49,600 | 45,200 | 49,000 | 32 |
| 2010/05/26 | 47,300 | 49,000 | 44,500 | 49,000 | 94 |
| 2010/05/25 | 51,000 | 51,000 | 48,000 | 49,400 | 58 |
| 2010/05/24 | 51,500 | 51,900 | 50,500 | 51,900 | 12 |
| 2010/05/21 | 50,000 | 51,700 | 48,000 | 51,700 | 82 |
| 2010/05/20 | 52,100 | 53,000 | 51,500 | 52,800 | 83 |
| 2010/05/19 | 52,000 | 56,000 | 50,200 | 54,400 | 120 |
| 2010/05/18 | 57,900 | 57,900 | 52,000 | 56,000 | 147 |
| 2010/05/17 | 63,000 | 63,000 | 54,200 | 54,300 | 420 |
| 2010/05/14 | 64,900 | 65,500 | 60,100 | 63,500 | 165 |
| 2010/05/13 | 60,400 | 66,000 | 58,000 | 65,000 | 225 |
| 2010/05/12 | 60,900 | 62,000 | 57,100 | 60,400 | 163 |
| 2010/05/11 | 59,000 | 62,800 | 55,600 | 62,800 | 543 |
| 2010/05/10 | 55,000 | 63,000 | 55,000 | 63,000 | 767 |
| 2010/05/07 | 56,000 | 56,200 | 51,500 | 53,000 | 463 |
| 2010/05/06 | 63,200 | 63,200 | 58,600 | 58,600 | 252 |
| 2010/04/30 | 68,300 | 69,500 | 64,000 | 65,500 | 211 |
| 2010/04/28 | 68,000 | 70,400 | 66,700 | 68,400 | 461 |
| 2010/04/27 | 75,200 | 76,000 | 70,200 | 72,600 | 2,162 |
| 2010/04/26 | 69,700 | 76,700 | 68,100 | 76,700 | 1,513 |
| 2010/04/23 | 68,000 | 68,000 | 64,400 | 66,700 | 292 |
| 2010/04/22 | 64,000 | 68,000 | 61,500 | 66,000 | 533 |
| 2010/04/21 | 59,900 | 63,400 | 59,000 | 62,900 | 351 |
| 2010/04/20 | 62,300 | 62,600 | 57,000 | 61,900 | 481 |
| 2010/04/19 | 62,500 | 63,800 | 61,600 | 62,700 | 463 |
| 2010/04/16 | 69,000 | 69,000 | 58,400 | 66,500 | 1,375 |
| 2010/04/15 | 70,000 | 76,400 | 66,200 | 70,000 | 1,660 |
| 2010/04/14 | 59,500 | 70,700 | 55,000 | 69,000 | 2,418 |
| 2010/04/13 | 58,700 | 63,700 | 57,700 | 60,700 | 2,168 |
| 2010/04/12 | 47,400 | 53,700 | 47,000 | 53,700 | 1,440 |
| 2010/04/09 | 39,050 | 46,700 | 39,050 | 46,700 | 641 |
| 2010/04/08 | 39,500 | 41,400 | 39,500 | 39,700 | 73 |
| 2010/04/07 | 38,750 | 40,000 | 38,000 | 39,400 | 140 |
| 2010/04/06 | 39,000 | 40,400 | 37,000 | 37,700 | 160 |
| 2010/04/05 | 38,000 | 38,000 | 36,800 | 37,200 | 40 |
| 2010/04/02 | 36,100 | 37,800 | 36,000 | 37,800 | 128 |
| 2010/04/01 | 38,000 | 38,000 | 35,150 | 37,000 | 73 |
| 2010/03/31 | 39,500 | 41,200 | 37,100 | 38,000 | 79 |
| 2010/03/30 | 36,900 | 38,200 | 35,150 | 38,200 | 54 |
| 2010/03/29 | 35,500 | 36,900 | 34,100 | 36,900 | 113 |
| 2010/03/26 | 36,800 | 37,500 | 33,000 | 37,500 | 223 |
| 2010/03/25 | 38,500 | 38,500 | 36,750 | 37,100 | 65 |
| 2010/03/24 | 41,000 | 43,100 | 38,600 | 39,050 | 169 |
| 2010/03/23 | 42,700 | 42,700 | 37,000 | 40,800 | 327 |
| 2010/03/19 | 37,000 | 41,500 | 35,000 | 38,500 | 347 |
| 2010/03/18 | 32,500 | 37,000 | 31,700 | 37,000 | 169 |
| 2010/03/17 | 31,800 | 32,500 | 31,000 | 31,400 | 70 |
| 2010/03/16 | 30,100 | 34,400 | 30,000 | 30,500 | 71 |
| 2010/03/15 | 30,000 | 30,700 | 30,000 | 30,100 | 26 |
| 2010/03/12 | 30,100 | 30,700 | 29,900 | 30,700 | 35 |
| 2010/03/11 | 30,100 | 30,900 | 29,520 | 30,800 | 51 |
| 2010/03/10 | 30,600 | 31,500 | 30,000 | 31,500 | 70 |
| 2010/03/09 | 31,900 | 31,900 | 29,510 | 30,550 | 67 |
| 2010/03/08 | 30,200 | 31,950 | 30,000 | 31,900 | 41 |
| 2010/03/05 | 29,700 | 31,400 | 29,700 | 30,500 | 38 |
| 2010/03/04 | 31,900 | 32,100 | 30,250 | 30,950 | 41 |
| 2010/03/03 | 29,520 | 32,000 | 29,300 | 32,000 | 65 |
| 2010/03/02 | 32,100 | 32,500 | 30,300 | 32,250 | 67 |
| 2010/03/01 | 33,000 | 34,800 | 32,000 | 32,100 | 166 |
| 2010/02/26 | 31,500 | 32,200 | 30,000 | 31,000 | 101 |
| 2010/02/25 | 33,900 | 36,100 | 29,100 | 32,200 | 563 |
| 2010/02/24 | 33,900 | 33,900 | 33,900 | 33,900 | 341 |
| 2010/02/23 | 23,520 | 28,900 | 23,520 | 28,900 | 154 |
| 2010/02/22 | 23,800 | 23,900 | 23,500 | 23,900 | 13 |
| 2010/02/19 | 23,950 | 23,950 | 23,300 | 23,800 | 11 |
| 2010/02/18 | 24,000 | 24,000 | 23,500 | 23,990 | 24 |
| 2010/02/17 | 23,500 | 23,900 | 23,020 | 23,900 | 18 |
| 2010/02/16 | 23,790 | 23,790 | 22,710 | 23,700 | 25 |
| 2010/02/15 | 23,580 | 24,580 | 23,000 | 23,980 | 26 |
| 2010/02/12 | 22,000 | 24,000 | 22,000 | 24,000 | 46 |
| 2010/02/10 | 22,850 | 23,500 | 21,390 | 23,490 | 61 |
| 2010/02/09 | 23,000 | 23,500 | 22,500 | 22,900 | 20 |
| 2010/02/08 | 24,300 | 24,300 | 23,000 | 23,000 | 81 |
| 2010/02/05 | 25,700 | 25,700 | 24,200 | 25,000 | 46 |
| 2010/02/04 | 26,020 | 26,300 | 25,010 | 25,900 | 47 |
| 2010/02/03 | 27,500 | 27,500 | 26,300 | 26,300 | 56 |
| 2010/02/02 | 26,250 | 28,000 | 26,200 | 28,000 | 100 |
| 2010/02/01 | 28,500 | 28,900 | 26,150 | 27,000 | 187 |
| 2010/01/29 | 34,000 | 34,000 | 28,500 | 30,000 | 1,026 |
| 2010/01/28 | 29,000 | 29,000 | 29,000 | 29,000 | 16 |
| 2010/01/27 | 24,200 | 25,000 | 24,000 | 24,000 | 50 |
| 2010/01/26 | 23,500 | 23,900 | 23,400 | 23,900 | 27 |
| 2010/01/25 | 22,500 | 22,500 | 22,000 | 22,000 | 10 |
| 2010/01/22 | 22,000 | 22,990 | 21,990 | 22,990 | 33 |
| 2010/01/21 | 21,800 | 22,000 | 21,800 | 22,000 | 6 |
| 2010/01/20 | 22,220 | 22,990 | 22,220 | 22,990 | 2 |
| 2010/01/19 | 21,800 | 21,800 | 21,500 | 21,600 | 6 |
| 2010/01/18 | 22,900 | 23,720 | 21,600 | 22,000 | 18 |
| 2010/01/15 | 23,000 | 23,000 | 22,500 | 22,500 | 4 |
| 2010/01/14 | 22,310 | 23,000 | 22,310 | 23,000 | 6 |
| 2010/01/13 | 22,800 | 22,800 | 22,200 | 22,300 | 9 |
| 2010/01/12 | 23,800 | 23,800 | 21,720 | 22,800 | 35 |
| 2010/01/08 | 25,000 | 25,000 | 24,000 | 24,000 | 8 |
| 2010/01/07 | 24,900 | 24,900 | 24,500 | 24,500 | 14 |
| 2010/01/06 | 24,600 | 24,900 | 24,200 | 24,900 | 18 |
| 2010/01/05 | 22,790 | 24,200 | 22,790 | 24,200 | 37 |
| 2010/01/04 | 21,500 | 22,800 | 21,410 | 22,790 | 23 |