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 |
|---|---|---|---|---|---|
| 2011/12/30 | 28,590 | 28,950 | 27,950 | 28,600 | 51 |
| 2011/12/29 | 27,980 | 28,500 | 27,500 | 28,500 | 38 |
| 2011/12/28 | 27,530 | 27,600 | 27,500 | 27,500 | 38 |
| 2011/12/27 | 27,510 | 28,880 | 27,500 | 28,250 | 69 |
| 2011/12/26 | 28,000 | 28,970 | 27,670 | 27,670 | 70 |
| 2011/12/22 | 28,010 | 28,200 | 27,500 | 28,000 | 96 |
| 2011/12/21 | 28,720 | 29,400 | 28,000 | 28,000 | 137 |
| 2011/12/20 | 29,200 | 29,440 | 28,440 | 28,440 | 239 |
| 2011/12/19 | 32,850 | 34,500 | 29,500 | 29,500 | 1,132 |
| 2011/12/16 | 34,950 | 34,950 | 34,450 | 34,950 | 580 |
| 2011/12/15 | 30,400 | 30,400 | 28,070 | 29,920 | 16 |
| 2011/12/14 | 27,500 | 30,800 | 27,500 | 30,000 | 35 |
| 2011/12/13 | 27,000 | 28,600 | 26,640 | 28,600 | 29 |
| 2011/12/12 | 27,500 | 28,000 | 27,210 | 27,210 | 8 |
| 2011/12/09 | 27,250 | 27,250 | 27,000 | 27,000 | 4 |
| 2011/12/08 | 28,600 | 28,600 | 27,800 | 27,800 | 15 |
| 2011/12/07 | 28,050 | 29,750 | 28,050 | 29,750 | 5 |
| 2011/12/06 | 29,000 | 29,500 | 28,050 | 28,050 | 11 |
| 2011/12/05 | 27,000 | 29,400 | 27,000 | 29,400 | 11 |
| 2011/12/02 | 28,900 | 28,900 | 28,000 | 28,000 | 2 |
| 2011/12/01 | 26,750 | 29,000 | 26,750 | 28,900 | 97 |
| 2011/11/30 | 26,000 | 28,100 | 25,600 | 28,100 | 40 |
| 2011/11/29 | 0 | 0 | 0 | 26,500 | 0 |
| 2011/11/28 | 24,000 | 26,700 | 24,000 | 26,500 | 108 |
| 2011/11/25 | 24,020 | 24,100 | 24,010 | 24,010 | 36 |
| 2011/11/24 | 24,250 | 24,250 | 24,020 | 24,020 | 14 |
| 2011/11/22 | 25,500 | 25,500 | 24,600 | 24,700 | 38 |
| 2011/11/21 | 25,100 | 25,100 | 25,010 | 25,010 | 12 |
| 2011/11/18 | 25,100 | 25,100 | 25,100 | 25,100 | 2 |
| 2011/11/17 | 25,100 | 25,500 | 25,100 | 25,500 | 9 |
| 2011/11/16 | 25,510 | 25,510 | 25,500 | 25,500 | 17 |
| 2011/11/15 | 25,510 | 25,510 | 25,510 | 25,510 | 2 |
| 2011/11/14 | 26,000 | 26,000 | 25,510 | 25,510 | 5 |
| 2011/11/11 | 26,000 | 26,000 | 25,600 | 25,600 | 4 |
| 2011/11/10 | 26,000 | 26,000 | 25,510 | 26,000 | 15 |
| 2011/11/09 | 25,700 | 27,500 | 25,620 | 27,000 | 21 |
| 2011/11/08 | 27,000 | 27,000 | 26,000 | 26,000 | 9 |
| 2011/11/07 | 25,620 | 25,620 | 25,620 | 25,620 | 1 |
| 2011/11/04 | 26,000 | 26,000 | 26,000 | 26,000 | 16 |
| 2011/11/02 | 26,000 | 26,000 | 25,510 | 26,000 | 8 |
| 2011/11/01 | 26,410 | 26,410 | 26,000 | 26,000 | 17 |
| 2011/10/31 | 25,020 | 27,400 | 25,020 | 26,410 | 71 |
| 2011/10/28 | 25,110 | 25,610 | 25,110 | 25,300 | 11 |
| 2011/10/27 | 25,250 | 25,970 | 25,250 | 25,470 | 7 |
| 2011/10/26 | 25,710 | 25,710 | 25,710 | 25,710 | 18 |
| 2011/10/25 | 25,760 | 25,900 | 25,600 | 25,710 | 17 |
| 2011/10/24 | 26,000 | 26,000 | 26,000 | 26,000 | 5 |
| 2011/10/21 | 26,000 | 26,100 | 26,000 | 26,000 | 4 |
| 2011/10/20 | 25,700 | 26,490 | 25,700 | 26,490 | 15 |
| 2011/10/19 | 25,700 | 25,720 | 25,700 | 25,710 | 13 |
| 2011/10/18 | 25,530 | 25,710 | 25,530 | 25,710 | 10 |
| 2011/10/17 | 26,010 | 26,500 | 26,000 | 26,000 | 25 |
| 2011/10/14 | 26,010 | 26,020 | 26,010 | 26,010 | 11 |
| 2011/10/13 | 26,030 | 26,900 | 26,010 | 26,300 | 18 |
| 2011/10/12 | 26,000 | 26,500 | 26,000 | 26,200 | 6 |
| 2011/10/11 | 26,000 | 26,500 | 26,000 | 26,000 | 30 |
| 2011/10/07 | 25,260 | 26,000 | 25,260 | 26,000 | 4 |
| 2011/10/06 | 25,120 | 25,250 | 25,120 | 25,250 | 3 |
| 2011/10/05 | 25,580 | 25,580 | 25,120 | 25,120 | 12 |
| 2011/10/04 | 26,010 | 26,020 | 25,550 | 25,780 | 40 |
| 2011/10/03 | 26,600 | 26,600 | 26,020 | 26,020 | 12 |
| 2011/09/30 | 26,500 | 27,490 | 26,500 | 27,490 | 3 |
| 2011/09/29 | 26,110 | 26,800 | 26,110 | 26,800 | 6 |
| 2011/09/28 | 26,090 | 26,110 | 26,070 | 26,110 | 6 |
| 2011/09/27 | 26,100 | 26,490 | 26,060 | 26,060 | 42 |
| 2011/09/26 | 26,100 | 26,150 | 26,050 | 26,060 | 17 |
| 2011/09/22 | 27,610 | 27,610 | 26,010 | 26,010 | 54 |
| 2011/09/21 | 0 | 0 | 0 | 27,900 | 0 |
| 2011/09/20 | 27,900 | 27,900 | 27,900 | 27,900 | 1 |
| 2011/09/16 | 27,600 | 28,500 | 27,600 | 28,500 | 3 |
| 2011/09/15 | 27,470 | 27,980 | 27,310 | 27,980 | 25 |
| 2011/09/14 | 28,100 | 28,100 | 27,310 | 27,750 | 21 |
| 2011/09/13 | 28,200 | 28,200 | 28,100 | 28,200 | 9 |
| 2011/09/12 | 28,100 | 28,150 | 28,100 | 28,150 | 21 |
| 2011/09/09 | 28,220 | 28,220 | 28,130 | 28,130 | 18 |
| 2011/09/08 | 29,100 | 29,630 | 29,100 | 29,200 | 10 |
| 2011/09/07 | 28,100 | 28,900 | 28,100 | 28,170 | 34 |
| 2011/09/06 | 28,100 | 28,510 | 28,100 | 28,300 | 5 |
| 2011/09/05 | 28,010 | 28,500 | 28,010 | 28,500 | 5 |
| 2011/09/02 | 28,500 | 29,500 | 28,500 | 29,000 | 9 |
| 2011/09/01 | 29,600 | 29,600 | 28,510 | 28,510 | 9 |
| 2011/08/31 | 29,790 | 29,790 | 29,010 | 29,010 | 8 |
| 2011/08/30 | 28,600 | 28,600 | 28,600 | 28,600 | 6 |
| 2011/08/29 | 28,550 | 28,600 | 28,500 | 28,600 | 13 |
| 2011/08/26 | 28,000 | 28,500 | 28,000 | 28,500 | 8 |
| 2011/08/25 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2011/08/24 | 28,000 | 28,500 | 28,000 | 28,000 | 43 |
| 2011/08/23 | 28,000 | 28,000 | 28,000 | 28,000 | 10 |
| 2011/08/22 | 28,000 | 28,500 | 27,000 | 28,000 | 38 |
| 2011/08/19 | 28,500 | 28,500 | 28,200 | 28,200 | 6 |
| 2011/08/18 | 28,500 | 28,500 | 28,500 | 28,500 | 5 |
| 2011/08/17 | 29,000 | 29,000 | 28,900 | 28,900 | 10 |
| 2011/08/16 | 28,700 | 29,000 | 28,550 | 29,000 | 8 |
| 2011/08/15 | 28,220 | 28,220 | 28,200 | 28,200 | 2 |
| 2011/08/12 | 28,700 | 28,700 | 28,000 | 28,200 | 33 |
| 2011/08/11 | 29,500 | 29,650 | 29,500 | 29,650 | 6 |
| 2011/08/10 | 28,990 | 29,600 | 28,990 | 29,500 | 55 |
| 2011/08/09 | 27,510 | 28,000 | 27,010 | 28,000 | 154 |
| 2011/08/08 | 28,510 | 28,550 | 28,010 | 28,550 | 72 |
| 2011/08/05 | 29,010 | 29,010 | 28,530 | 29,000 | 61 |
| 2011/08/04 | 29,520 | 29,600 | 29,520 | 29,530 | 16 |
| 2011/08/03 | 30,000 | 30,000 | 29,510 | 29,520 | 29 |
| 2011/08/02 | 29,830 | 30,150 | 29,800 | 30,150 | 12 |
| 2011/08/01 | 29,750 | 30,250 | 29,750 | 29,790 | 22 |
| 2011/07/29 | 30,150 | 30,700 | 30,000 | 30,000 | 57 |
| 2011/07/28 | 31,500 | 31,500 | 30,150 | 30,300 | 30 |
| 2011/07/27 | 31,550 | 31,550 | 30,200 | 30,700 | 22 |
| 2011/07/26 | 30,150 | 31,900 | 30,150 | 31,600 | 15 |
| 2011/07/25 | 30,400 | 30,400 | 29,850 | 30,150 | 21 |
| 2011/07/22 | 30,450 | 31,250 | 30,450 | 30,900 | 16 |
| 2011/07/21 | 31,000 | 31,000 | 31,000 | 31,000 | 4 |
| 2011/07/20 | 31,700 | 31,700 | 30,000 | 30,000 | 16 |
| 2011/07/19 | 31,100 | 31,150 | 30,800 | 31,000 | 11 |
| 2011/07/15 | 31,000 | 32,500 | 30,900 | 31,150 | 38 |
| 2011/07/14 | 33,000 | 33,000 | 31,000 | 32,400 | 140 |
| 2011/07/13 | 33,000 | 33,000 | 33,000 | 33,000 | 5 |
| 2011/07/12 | 33,900 | 34,000 | 33,350 | 33,350 | 45 |
| 2011/07/11 | 33,100 | 34,800 | 32,700 | 34,600 | 67 |
| 2011/07/08 | 33,300 | 33,500 | 33,300 | 33,500 | 13 |
| 2011/07/07 | 34,800 | 34,800 | 33,500 | 34,500 | 33 |
| 2011/07/06 | 32,000 | 34,900 | 31,900 | 34,800 | 191 |
| 2011/07/05 | 31,350 | 31,900 | 31,350 | 31,900 | 6 |
| 2011/07/04 | 31,000 | 31,900 | 31,000 | 31,850 | 17 |
| 2011/07/01 | 31,050 | 31,500 | 30,900 | 30,900 | 10 |
| 2011/06/30 | 32,000 | 32,000 | 30,600 | 30,900 | 10 |
| 2011/06/29 | 30,750 | 31,900 | 30,750 | 31,900 | 20 |
| 2011/06/28 | 30,750 | 30,750 | 30,750 | 30,750 | 3 |
| 2011/06/27 | 30,750 | 30,900 | 30,750 | 30,750 | 4 |
| 2011/06/24 | 0 | 0 | 0 | 30,700 | 0 |
| 2011/06/23 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
| 2011/06/22 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
| 2011/06/21 | 0 | 0 | 0 | 30,600 | 0 |
| 2011/06/20 | 30,500 | 30,600 | 30,500 | 30,600 | 19 |
| 2011/06/17 | 30,600 | 30,600 | 30,000 | 30,500 | 25 |
| 2011/06/16 | 29,900 | 30,300 | 29,600 | 29,600 | 26 |
| 2011/06/15 | 29,700 | 29,700 | 29,700 | 29,700 | 2 |
| 2011/06/14 | 29,500 | 29,650 | 29,500 | 29,500 | 10 |
| 2011/06/13 | 30,300 | 30,600 | 29,100 | 29,600 | 76 |
| 2011/06/10 | 30,200 | 30,500 | 30,200 | 30,300 | 4 |
| 2011/06/09 | 31,350 | 31,350 | 30,200 | 30,300 | 6 |
| 2011/06/08 | 30,900 | 30,900 | 30,100 | 30,100 | 2 |
| 2011/06/07 | 31,850 | 31,850 | 30,900 | 30,900 | 5 |
| 2011/06/06 | 32,500 | 32,550 | 31,350 | 31,350 | 32 |
| 2011/06/03 | 31,600 | 33,000 | 31,050 | 32,800 | 67 |
| 2011/06/02 | 31,800 | 31,950 | 30,900 | 30,900 | 26 |
| 2011/06/01 | 30,500 | 30,800 | 30,500 | 30,800 | 10 |
| 2011/05/31 | 29,800 | 30,500 | 29,000 | 30,500 | 16 |
| 2011/05/30 | 30,000 | 30,000 | 29,850 | 29,850 | 8 |
| 2011/05/27 | 30,150 | 30,150 | 29,600 | 29,600 | 26 |
| 2011/05/26 | 30,100 | 30,150 | 30,100 | 30,150 | 10 |
| 2011/05/25 | 30,300 | 30,300 | 30,100 | 30,100 | 24 |
| 2011/05/24 | 30,350 | 30,350 | 30,000 | 30,000 | 40 |
| 2011/05/23 | 32,700 | 32,700 | 30,500 | 30,600 | 15 |
| 2011/05/20 | 30,500 | 33,400 | 30,000 | 32,000 | 70 |
| 2011/05/19 | 30,700 | 30,700 | 30,100 | 30,100 | 7 |
| 2011/05/18 | 29,550 | 30,800 | 29,550 | 30,800 | 29 |
| 2011/05/17 | 30,100 | 30,950 | 29,000 | 30,950 | 45 |
| 2011/05/16 | 31,950 | 31,950 | 30,100 | 30,100 | 38 |
| 2011/05/13 | 33,400 | 33,500 | 30,000 | 31,450 | 150 |
| 2011/05/12 | 32,000 | 32,950 | 32,000 | 32,100 | 35 |
| 2011/05/11 | 33,400 | 33,400 | 33,000 | 33,400 | 15 |
| 2011/05/10 | 34,400 | 34,400 | 32,650 | 33,000 | 61 |
| 2011/05/09 | 33,200 | 33,200 | 32,550 | 32,550 | 10 |
| 2011/05/06 | 33,200 | 33,800 | 33,200 | 33,200 | 23 |
| 2011/05/02 | 33,400 | 33,400 | 32,500 | 33,000 | 15 |
| 2011/04/28 | 33,500 | 33,900 | 33,100 | 33,400 | 46 |
| 2011/04/27 | 33,200 | 34,450 | 33,200 | 34,000 | 51 |
| 2011/04/26 | 35,250 | 37,500 | 33,200 | 35,000 | 160 |
| 2011/04/25 | 33,000 | 34,600 | 33,000 | 34,500 | 26 |
| 2011/04/22 | 32,050 | 33,900 | 32,000 | 33,000 | 84 |
| 2011/04/21 | 31,850 | 33,000 | 31,850 | 32,550 | 55 |
| 2011/04/20 | 31,550 | 32,500 | 31,550 | 31,750 | 60 |
| 2011/04/19 | 32,700 | 32,700 | 31,550 | 32,450 | 24 |
| 2011/04/18 | 32,800 | 32,900 | 31,550 | 32,000 | 27 |
| 2011/04/15 | 32,300 | 32,500 | 31,500 | 31,550 | 26 |
| 2011/04/14 | 31,000 | 32,000 | 31,000 | 31,000 | 19 |
| 2011/04/13 | 30,700 | 32,000 | 30,700 | 31,000 | 22 |
| 2011/04/12 | 31,000 | 31,000 | 30,000 | 30,700 | 16 |
| 2011/04/11 | 31,150 | 31,250 | 31,150 | 31,250 | 12 |
| 2011/04/08 | 31,200 | 32,500 | 31,200 | 31,950 | 13 |
| 2011/04/07 | 32,000 | 32,500 | 32,000 | 32,500 | 14 |
| 2011/04/06 | 30,800 | 31,400 | 30,200 | 31,400 | 39 |
| 2011/04/05 | 32,000 | 32,100 | 31,000 | 31,000 | 64 |
| 2011/04/04 | 32,250 | 32,800 | 32,250 | 32,500 | 10 |
| 2011/04/01 | 33,000 | 33,300 | 32,250 | 32,700 | 49 |
| 2011/03/31 | 32,400 | 33,300 | 31,850 | 32,600 | 36 |
| 2011/03/30 | 32,500 | 32,500 | 31,000 | 31,000 | 50 |
| 2011/03/29 | 31,650 | 32,150 | 31,250 | 31,500 | 64 |
| 2011/03/28 | 33,400 | 33,500 | 30,000 | 32,150 | 94 |
| 2011/03/25 | 34,200 | 35,000 | 31,100 | 31,100 | 221 |
| 2011/03/24 | 36,000 | 36,000 | 33,700 | 33,850 | 160 |
| 2011/03/23 | 35,800 | 37,700 | 35,300 | 35,600 | 92 |
| 2011/03/22 | 37,500 | 39,000 | 35,300 | 37,500 | 290 |
| 2011/03/18 | 30,200 | 35,000 | 30,200 | 35,000 | 156 |
| 2011/03/17 | 27,000 | 31,000 | 26,500 | 30,500 | 352 |
| 2011/03/16 | 28,900 | 32,500 | 28,000 | 30,500 | 649 |
| 2011/03/15 | 32,400 | 32,400 | 32,400 | 32,400 | 24 |
| 2011/03/14 | 39,400 | 39,400 | 39,400 | 39,400 | 32 |
| 2011/03/11 | 46,500 | 48,450 | 46,300 | 46,400 | 125 |
| 2011/03/10 | 51,100 | 52,500 | 46,050 | 48,750 | 700 |
| 2011/03/09 | 52,000 | 53,100 | 52,000 | 53,100 | 345 |
| 2011/03/08 | 48,400 | 49,000 | 45,600 | 46,050 | 385 |
| 2011/03/07 | 56,000 | 56,400 | 48,700 | 49,800 | 1,482 |
| 2011/03/04 | 53,000 | 53,000 | 53,000 | 53,000 | 725 |
| 2011/03/03 | 39,500 | 46,000 | 39,500 | 46,000 | 245 |
| 2011/03/02 | 39,800 | 40,000 | 39,000 | 39,000 | 52 |
| 2011/03/01 | 41,000 | 41,000 | 40,000 | 40,000 | 31 |
| 2011/02/28 | 40,100 | 40,450 | 39,100 | 40,450 | 20 |
| 2011/02/25 | 39,550 | 40,100 | 39,000 | 40,100 | 63 |
| 2011/02/24 | 40,300 | 40,300 | 39,900 | 39,900 | 19 |
| 2011/02/23 | 40,000 | 41,950 | 40,000 | 41,000 | 30 |
| 2011/02/22 | 41,000 | 41,000 | 40,000 | 40,700 | 46 |
| 2011/02/21 | 40,400 | 41,600 | 39,900 | 41,350 | 136 |
| 2011/02/18 | 40,500 | 41,800 | 39,900 | 41,800 | 32 |
| 2011/02/17 | 41,000 | 41,200 | 38,100 | 41,200 | 61 |
| 2011/02/16 | 42,050 | 42,050 | 41,000 | 41,000 | 47 |
| 2011/02/15 | 42,600 | 42,900 | 42,400 | 42,400 | 41 |
| 2011/02/14 | 42,200 | 42,800 | 41,000 | 42,500 | 56 |
| 2011/02/10 | 42,500 | 42,500 | 41,500 | 42,200 | 28 |
| 2011/02/09 | 43,300 | 43,900 | 40,300 | 42,500 | 51 |
| 2011/02/08 | 44,000 | 44,000 | 42,000 | 42,300 | 51 |
| 2011/02/07 | 41,950 | 43,800 | 41,950 | 43,500 | 76 |
| 2011/02/04 | 40,000 | 41,300 | 40,000 | 41,300 | 20 |
| 2011/02/03 | 40,200 | 40,250 | 40,000 | 40,100 | 52 |
| 2011/02/02 | 39,500 | 41,800 | 39,500 | 41,500 | 28 |
| 2011/02/01 | 39,000 | 40,100 | 39,000 | 40,100 | 33 |
| 2011/01/31 | 40,300 | 40,900 | 39,000 | 39,100 | 79 |
| 2011/01/28 | 42,300 | 42,300 | 40,000 | 41,000 | 68 |
| 2011/01/27 | 43,650 | 43,700 | 41,800 | 43,000 | 29 |
| 2011/01/26 | 42,900 | 43,400 | 42,900 | 43,100 | 15 |
| 2011/01/25 | 40,000 | 42,900 | 40,000 | 42,900 | 90 |
| 2011/01/24 | 42,900 | 42,900 | 40,050 | 40,500 | 52 |
| 2011/01/21 | 43,500 | 43,500 | 40,000 | 42,900 | 80 |
| 2011/01/20 | 46,000 | 46,950 | 43,000 | 44,900 | 72 |
| 2011/01/19 | 47,200 | 47,500 | 45,200 | 46,100 | 52 |
| 2011/01/18 | 48,800 | 48,950 | 46,400 | 46,400 | 47 |
| 2011/01/17 | 47,000 | 48,950 | 47,000 | 48,000 | 57 |
| 2011/01/14 | 47,300 | 47,600 | 46,250 | 47,000 | 17 |
| 2011/01/13 | 46,500 | 47,300 | 45,000 | 47,300 | 94 |
| 2011/01/12 | 46,550 | 47,000 | 45,900 | 46,450 | 45 |
| 2011/01/11 | 46,600 | 47,750 | 46,000 | 47,000 | 131 |
| 2011/01/07 | 49,500 | 49,500 | 47,000 | 47,850 | 71 |
| 2011/01/06 | 47,900 | 49,100 | 47,000 | 48,650 | 66 |
| 2011/01/05 | 49,000 | 49,000 | 46,500 | 47,900 | 109 |
| 2011/01/04 | 47,000 | 48,500 | 47,000 | 48,450 | 119 |