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 |
|---|---|---|---|---|---|
| 2012/12/28 | 36,100 | 37,900 | 35,050 | 35,500 | 120 |
| 2012/12/27 | 36,300 | 37,000 | 35,050 | 36,100 | 81 |
| 2012/12/26 | 35,400 | 37,000 | 34,350 | 37,000 | 33 |
| 2012/12/25 | 34,150 | 36,000 | 34,150 | 35,400 | 35 |
| 2012/12/21 | 35,300 | 35,300 | 34,200 | 34,200 | 10 |
| 2012/12/20 | 34,000 | 35,150 | 34,000 | 35,000 | 30 |
| 2012/12/19 | 36,800 | 37,000 | 35,000 | 35,200 | 71 |
| 2012/12/18 | 36,350 | 38,000 | 36,000 | 36,000 | 117 |
| 2012/12/17 | 36,500 | 37,000 | 34,950 | 37,000 | 102 |
| 2012/12/14 | 34,500 | 36,000 | 33,400 | 36,000 | 62 |
| 2012/12/13 | 33,400 | 35,100 | 33,300 | 35,100 | 56 |
| 2012/12/12 | 32,800 | 35,300 | 32,700 | 33,300 | 125 |
| 2012/12/11 | 32,000 | 32,500 | 32,000 | 32,100 | 18 |
| 2012/12/10 | 32,900 | 34,000 | 32,200 | 32,500 | 31 |
| 2012/12/07 | 32,200 | 33,000 | 32,200 | 32,500 | 21 |
| 2012/12/06 | 32,550 | 32,600 | 32,000 | 32,200 | 25 |
| 2012/12/05 | 33,000 | 33,200 | 32,400 | 33,200 | 6 |
| 2012/12/04 | 33,000 | 33,000 | 32,300 | 32,800 | 3 |
| 2012/12/03 | 32,400 | 32,900 | 32,000 | 32,900 | 41 |
| 2012/11/30 | 33,200 | 33,400 | 32,500 | 33,150 | 11 |
| 2012/11/29 | 32,600 | 32,900 | 32,500 | 32,500 | 11 |
| 2012/11/28 | 33,100 | 33,100 | 32,200 | 32,200 | 17 |
| 2012/11/27 | 31,600 | 33,250 | 31,600 | 33,200 | 17 |
| 2012/11/26 | 32,200 | 33,800 | 31,350 | 32,700 | 26 |
| 2012/11/22 | 33,000 | 33,500 | 32,150 | 32,200 | 11 |
| 2012/11/21 | 31,900 | 33,050 | 31,900 | 32,750 | 44 |
| 2012/11/20 | 31,650 | 33,000 | 31,650 | 32,600 | 26 |
| 2012/11/19 | 30,550 | 31,900 | 30,500 | 30,950 | 20 |
| 2012/11/16 | 31,150 | 31,500 | 31,150 | 31,250 | 5 |
| 2012/11/15 | 32,000 | 32,900 | 32,000 | 32,500 | 82 |
| 2012/11/14 | 31,150 | 31,200 | 30,650 | 31,150 | 20 |
| 2012/11/13 | 31,000 | 31,850 | 30,600 | 31,500 | 25 |
| 2012/11/12 | 32,000 | 32,000 | 31,350 | 31,400 | 7 |
| 2012/11/08 | 32,000 | 32,000 | 31,200 | 31,800 | 20 |
| 2012/11/07 | 31,950 | 33,000 | 31,950 | 32,450 | 13 |
| 2012/11/06 | 31,950 | 31,950 | 31,500 | 31,550 | 4 |
| 2012/11/05 | 31,500 | 32,300 | 31,400 | 31,950 | 31 |
| 2012/11/02 | 32,700 | 32,900 | 31,300 | 32,900 | 25 |
| 2012/11/01 | 31,850 | 33,050 | 31,000 | 32,100 | 66 |
| 2012/10/31 | 31,600 | 32,550 | 31,550 | 32,550 | 27 |
| 2012/10/30 | 31,650 | 31,650 | 30,150 | 30,600 | 46 |
| 2012/10/29 | 36,200 | 36,200 | 31,650 | 31,650 | 276 |
| 2012/10/26 | 32,700 | 32,700 | 31,300 | 31,300 | 14 |
| 2012/10/25 | 31,150 | 32,700 | 31,150 | 32,700 | 12 |
| 2012/10/24 | 31,450 | 32,500 | 31,450 | 31,850 | 13 |
| 2012/10/23 | 32,000 | 32,700 | 32,000 | 32,700 | 11 |
| 2012/10/22 | 32,300 | 33,400 | 31,600 | 31,600 | 17 |
| 2012/10/19 | 32,000 | 33,000 | 31,600 | 31,600 | 16 |
| 2012/10/18 | 32,500 | 32,500 | 31,100 | 32,500 | 9 |
| 2012/10/17 | 32,450 | 32,450 | 30,300 | 31,700 | 36 |
| 2012/10/16 | 30,500 | 31,000 | 30,000 | 31,000 | 44 |
| 2012/10/15 | 31,950 | 31,950 | 31,900 | 31,900 | 6 |
| 2012/10/12 | 33,750 | 33,750 | 31,000 | 31,950 | 28 |
| 2012/10/11 | 33,500 | 33,500 | 33,450 | 33,500 | 25 |
| 2012/10/10 | 32,000 | 33,000 | 29,950 | 33,000 | 47 |
| 2012/10/09 | 33,800 | 33,800 | 32,500 | 32,500 | 3 |
| 2012/10/05 | 31,550 | 34,000 | 31,300 | 34,000 | 87 |
| 2012/10/04 | 29,710 | 33,500 | 29,710 | 33,500 | 89 |
| 2012/10/03 | 30,000 | 31,600 | 29,410 | 29,700 | 144 |
| 2012/10/02 | 30,600 | 30,600 | 29,200 | 29,600 | 57 |
| 2012/10/01 | 29,700 | 32,700 | 29,700 | 29,700 | 82 |
| 2012/09/28 | 28,980 | 30,850 | 28,000 | 29,200 | 161 |
| 2012/09/27 | 29,220 | 29,500 | 28,210 | 28,330 | 39 |
| 2012/09/26 | 29,700 | 29,700 | 28,050 | 28,720 | 76 |
| 2012/09/25 | 30,700 | 30,900 | 29,500 | 29,800 | 52 |
| 2012/09/24 | 33,000 | 33,000 | 29,480 | 30,000 | 177 |
| 2012/09/21 | 32,050 | 32,900 | 31,400 | 32,300 | 40 |
| 2012/09/20 | 34,100 | 34,200 | 32,000 | 33,000 | 38 |
| 2012/09/19 | 35,700 | 36,200 | 33,200 | 34,100 | 130 |
| 2012/09/18 | 38,950 | 38,950 | 34,300 | 35,000 | 259 |
| 2012/09/14 | 33,000 | 39,300 | 33,000 | 36,900 | 546 |
| 2012/09/13 | 32,500 | 33,450 | 32,300 | 32,300 | 38 |
| 2012/09/12 | 32,500 | 33,000 | 31,550 | 32,100 | 74 |
| 2012/09/11 | 33,950 | 34,000 | 32,650 | 32,650 | 63 |
| 2012/09/10 | 33,650 | 35,000 | 31,500 | 34,100 | 228 |
| 2012/09/07 | 32,200 | 33,200 | 31,700 | 33,000 | 78 |
| 2012/09/06 | 32,150 | 33,000 | 31,000 | 32,900 | 93 |
| 2012/09/05 | 33,900 | 33,900 | 31,500 | 31,500 | 156 |
| 2012/09/04 | 36,200 | 36,200 | 33,650 | 34,250 | 292 |
| 2012/09/03 | 40,500 | 40,900 | 38,100 | 38,100 | 396 |
| 2012/08/31 | 39,000 | 41,000 | 37,200 | 41,000 | 424 |
| 2012/08/30 | 35,700 | 39,950 | 35,200 | 38,000 | 261 |
| 2012/08/29 | 34,950 | 41,300 | 33,000 | 35,700 | 1,576 |
| 2012/08/28 | 33,500 | 34,950 | 32,200 | 34,850 | 165 |
| 2012/08/27 | 33,600 | 34,250 | 31,350 | 33,800 | 111 |
| 2012/08/24 | 31,400 | 33,900 | 31,100 | 33,500 | 160 |
| 2012/08/23 | 30,800 | 32,900 | 30,800 | 32,100 | 338 |
| 2012/08/22 | 28,940 | 31,500 | 28,760 | 31,500 | 104 |
| 2012/08/21 | 29,700 | 30,400 | 28,390 | 28,410 | 54 |
| 2012/08/20 | 28,200 | 30,700 | 28,000 | 30,400 | 45 |
| 2012/08/17 | 29,850 | 29,850 | 28,720 | 29,200 | 18 |
| 2012/08/16 | 28,300 | 29,950 | 28,300 | 29,950 | 60 |
| 2012/08/15 | 28,050 | 28,870 | 28,050 | 28,870 | 5 |
| 2012/08/14 | 28,660 | 28,660 | 28,100 | 28,100 | 6 |
| 2012/08/13 | 28,460 | 28,460 | 28,010 | 28,160 | 19 |
| 2012/08/10 | 26,060 | 29,790 | 26,060 | 29,460 | 180 |
| 2012/08/09 | 26,500 | 26,500 | 26,500 | 26,500 | 19 |
| 2012/08/08 | 26,510 | 27,010 | 26,500 | 26,500 | 6 |
| 2012/08/06 | 26,600 | 26,600 | 26,510 | 26,510 | 3 |
| 2012/08/03 | 26,560 | 27,400 | 26,560 | 27,400 | 5 |
| 2012/08/02 | 26,560 | 26,800 | 26,530 | 26,800 | 24 |
| 2012/08/01 | 26,510 | 27,490 | 26,510 | 27,490 | 15 |
| 2012/07/31 | 27,000 | 27,160 | 27,000 | 27,150 | 13 |
| 2012/07/30 | 27,000 | 27,110 | 27,000 | 27,110 | 2 |
| 2012/07/27 | 28,000 | 28,130 | 27,100 | 27,100 | 9 |
| 2012/07/26 | 27,580 | 27,600 | 26,630 | 27,600 | 25 |
| 2012/07/25 | 27,500 | 27,590 | 26,730 | 27,400 | 78 |
| 2012/07/24 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2012/07/23 | 27,240 | 28,000 | 27,000 | 28,000 | 77 |
| 2012/07/20 | 27,010 | 27,020 | 27,000 | 27,020 | 47 |
| 2012/07/19 | 27,000 | 27,700 | 26,530 | 27,700 | 25 |
| 2012/07/18 | 29,000 | 33,000 | 26,560 | 27,000 | 288 |
| 2012/07/17 | 28,000 | 28,500 | 27,200 | 28,500 | 76 |
| 2012/07/13 | 27,800 | 29,960 | 27,050 | 27,690 | 131 |
| 2012/07/12 | 27,250 | 27,250 | 26,500 | 27,250 | 41 |
| 2012/07/11 | 28,500 | 28,500 | 27,150 | 27,240 | 22 |
| 2012/07/10 | 27,600 | 29,000 | 27,600 | 28,500 | 51 |
| 2012/07/09 | 27,500 | 28,800 | 27,500 | 27,700 | 49 |
| 2012/07/06 | 27,500 | 27,900 | 27,080 | 27,900 | 28 |
| 2012/07/05 | 27,700 | 27,700 | 27,200 | 27,200 | 30 |
| 2012/07/04 | 28,300 | 28,500 | 27,550 | 28,500 | 37 |
| 2012/07/03 | 27,690 | 29,300 | 27,680 | 29,300 | 74 |
| 2012/07/02 | 27,100 | 27,330 | 26,820 | 27,330 | 44 |
| 2012/06/29 | 27,500 | 27,700 | 26,900 | 27,500 | 79 |
| 2012/06/28 | 27,510 | 27,700 | 26,900 | 27,500 | 112 |
| 2012/06/27 | 27,110 | 28,500 | 26,700 | 28,500 | 170 |
| 2012/06/26 | 29,150 | 30,500 | 27,730 | 28,000 | 409 |
| 2012/06/25 | 32,800 | 33,400 | 30,100 | 32,450 | 565 |
| 2012/06/22 | 31,000 | 31,900 | 29,900 | 31,900 | 209 |
| 2012/06/21 | 27,000 | 27,500 | 25,520 | 26,900 | 124 |
| 2012/06/20 | 29,750 | 30,750 | 26,320 | 27,580 | 414 |
| 2012/06/19 | 23,250 | 28,750 | 23,250 | 28,750 | 389 |
| 2012/06/18 | 23,070 | 23,750 | 23,070 | 23,750 | 5 |
| 2012/06/15 | 22,500 | 22,570 | 22,500 | 22,570 | 11 |
| 2012/06/14 | 22,000 | 24,000 | 22,000 | 23,980 | 35 |
| 2012/06/13 | 21,640 | 21,700 | 21,640 | 21,700 | 3 |
| 2012/06/12 | 22,000 | 22,010 | 21,500 | 21,550 | 11 |
| 2012/06/11 | 21,420 | 22,480 | 21,410 | 22,090 | 13 |
| 2012/06/08 | 22,490 | 22,490 | 21,390 | 21,390 | 17 |
| 2012/06/07 | 22,470 | 22,500 | 22,000 | 22,500 | 6 |
| 2012/06/06 | 22,330 | 22,330 | 22,300 | 22,300 | 3 |
| 2012/06/05 | 21,400 | 21,430 | 21,400 | 21,430 | 3 |
| 2012/06/04 | 23,500 | 23,700 | 21,390 | 21,390 | 31 |
| 2012/06/01 | 24,560 | 24,560 | 23,000 | 23,000 | 54 |
| 2012/05/31 | 24,210 | 24,580 | 24,100 | 24,580 | 20 |
| 2012/05/30 | 24,700 | 24,700 | 23,820 | 24,580 | 5 |
| 2012/05/29 | 24,000 | 24,000 | 23,700 | 23,700 | 15 |
| 2012/05/28 | 23,820 | 23,820 | 23,820 | 23,820 | 1 |
| 2012/05/25 | 23,900 | 23,900 | 23,900 | 23,900 | 6 |
| 2012/05/24 | 24,750 | 24,750 | 24,750 | 24,750 | 3 |
| 2012/05/23 | 24,890 | 24,950 | 23,900 | 24,950 | 8 |
| 2012/05/22 | 23,810 | 23,890 | 23,810 | 23,890 | 7 |
| 2012/05/21 | 24,200 | 24,200 | 23,700 | 23,700 | 9 |
| 2012/05/18 | 24,050 | 24,050 | 23,700 | 23,700 | 14 |
| 2012/05/17 | 24,410 | 24,410 | 24,410 | 24,410 | 1 |
| 2012/05/16 | 24,930 | 24,930 | 24,600 | 24,600 | 5 |
| 2012/05/15 | 26,000 | 26,000 | 23,600 | 25,780 | 40 |
| 2012/05/14 | 26,000 | 26,000 | 26,000 | 26,000 | 62 |
| 2012/05/11 | 26,620 | 26,620 | 26,000 | 26,250 | 72 |
| 2012/05/10 | 27,000 | 27,000 | 26,610 | 26,610 | 12 |
| 2012/05/09 | 26,600 | 27,800 | 26,600 | 27,300 | 40 |
| 2012/05/08 | 26,600 | 26,600 | 26,600 | 26,600 | 7 |
| 2012/05/07 | 26,710 | 26,710 | 26,600 | 26,600 | 41 |
| 2012/04/27 | 27,600 | 28,000 | 27,350 | 27,350 | 32 |
| 2012/04/26 | 27,600 | 27,610 | 27,600 | 27,600 | 6 |
| 2012/04/25 | 28,250 | 28,400 | 27,600 | 27,600 | 13 |
| 2012/04/24 | 28,380 | 29,000 | 27,060 | 27,250 | 95 |
| 2012/04/23 | 26,700 | 27,000 | 26,700 | 26,720 | 13 |
| 2012/04/18 | 26,700 | 26,730 | 26,700 | 26,730 | 11 |
| 2012/04/17 | 26,700 | 27,000 | 26,700 | 26,710 | 35 |
| 2012/04/13 | 26,700 | 26,800 | 26,700 | 26,700 | 14 |
| 2012/04/12 | 26,800 | 26,800 | 26,800 | 26,800 | 1 |
| 2012/04/11 | 26,790 | 27,000 | 26,700 | 26,700 | 43 |
| 2012/04/10 | 26,630 | 26,710 | 26,610 | 26,710 | 7 |
| 2012/04/09 | 26,700 | 26,980 | 26,700 | 26,980 | 7 |
| 2012/04/06 | 27,500 | 27,500 | 27,040 | 27,200 | 18 |
| 2012/04/05 | 27,010 | 27,500 | 27,000 | 27,500 | 30 |
| 2012/04/04 | 27,000 | 27,000 | 27,000 | 27,000 | 20 |
| 2012/04/03 | 27,500 | 27,900 | 27,500 | 27,900 | 4 |
| 2012/04/02 | 27,600 | 28,000 | 27,600 | 28,000 | 12 |
| 2012/03/30 | 27,110 | 27,580 | 27,110 | 27,580 | 12 |
| 2012/03/29 | 27,450 | 27,450 | 27,450 | 27,450 | 2 |
| 2012/03/28 | 27,500 | 28,000 | 27,000 | 27,000 | 38 |
| 2012/03/27 | 27,140 | 27,500 | 27,140 | 27,500 | 12 |
| 2012/03/26 | 27,120 | 27,120 | 27,110 | 27,110 | 4 |
| 2012/03/23 | 27,030 | 27,050 | 27,030 | 27,050 | 2 |
| 2012/03/22 | 27,300 | 27,300 | 26,900 | 27,000 | 19 |
| 2012/03/21 | 28,000 | 28,000 | 27,250 | 27,250 | 9 |
| 2012/03/19 | 27,700 | 28,000 | 27,200 | 28,000 | 29 |
| 2012/03/16 | 27,500 | 28,000 | 27,200 | 27,220 | 26 |
| 2012/03/15 | 28,000 | 28,000 | 27,000 | 27,500 | 34 |
| 2012/03/14 | 27,300 | 27,400 | 27,010 | 27,400 | 16 |
| 2012/03/13 | 28,700 | 28,800 | 27,200 | 27,200 | 18 |
| 2012/03/12 | 28,200 | 28,500 | 27,700 | 27,700 | 7 |
| 2012/03/09 | 28,050 | 28,050 | 27,400 | 27,610 | 22 |
| 2012/03/08 | 27,900 | 28,090 | 27,900 | 28,090 | 19 |
| 2012/03/07 | 27,230 | 27,500 | 27,230 | 27,500 | 12 |
| 2012/03/06 | 28,000 | 28,000 | 27,070 | 27,990 | 14 |
| 2012/03/05 | 27,200 | 28,000 | 27,200 | 28,000 | 9 |
| 2012/03/02 | 27,000 | 27,000 | 27,000 | 27,000 | 13 |
| 2012/03/01 | 26,800 | 27,090 | 26,650 | 27,090 | 15 |
| 2012/02/29 | 27,610 | 27,800 | 26,320 | 27,070 | 35 |
| 2012/02/28 | 27,830 | 27,840 | 27,050 | 27,110 | 54 |
| 2012/02/27 | 29,000 | 29,000 | 28,300 | 28,400 | 31 |
| 2012/02/24 | 28,180 | 29,000 | 27,800 | 29,000 | 33 |
| 2012/02/23 | 27,950 | 28,200 | 27,800 | 27,810 | 46 |
| 2012/02/22 | 27,120 | 28,000 | 27,120 | 27,990 | 33 |
| 2012/02/21 | 27,000 | 27,000 | 27,000 | 27,000 | 15 |
| 2012/02/20 | 27,700 | 27,700 | 26,900 | 27,000 | 29 |
| 2012/02/17 | 27,200 | 27,980 | 27,010 | 27,980 | 17 |
| 2012/02/16 | 27,150 | 27,800 | 27,130 | 27,800 | 9 |
| 2012/02/15 | 27,650 | 28,000 | 26,800 | 28,000 | 30 |
| 2012/02/14 | 28,000 | 28,000 | 28,000 | 28,000 | 8 |
| 2012/02/13 | 27,650 | 28,000 | 27,600 | 27,650 | 14 |
| 2012/02/10 | 27,950 | 28,990 | 27,000 | 28,990 | 51 |
| 2012/02/09 | 27,010 | 29,500 | 27,010 | 28,500 | 23 |
| 2012/02/08 | 26,760 | 27,850 | 26,760 | 27,850 | 14 |
| 2012/02/07 | 26,990 | 28,500 | 26,900 | 27,100 | 82 |
| 2012/02/06 | 26,520 | 27,000 | 26,520 | 26,700 | 16 |
| 2012/02/03 | 26,330 | 27,000 | 26,330 | 26,700 | 6 |
| 2012/02/02 | 26,400 | 26,700 | 26,210 | 26,700 | 10 |
| 2012/02/01 | 26,500 | 26,500 | 26,000 | 26,400 | 27 |
| 2012/01/31 | 26,300 | 26,500 | 26,090 | 26,090 | 9 |
| 2012/01/30 | 26,600 | 26,600 | 26,000 | 26,000 | 30 |
| 2012/01/27 | 26,370 | 26,400 | 26,000 | 26,100 | 119 |
| 2012/01/26 | 26,200 | 26,450 | 26,200 | 26,370 | 49 |
| 2012/01/25 | 26,020 | 27,600 | 26,020 | 27,200 | 33 |
| 2012/01/24 | 26,500 | 26,500 | 26,010 | 26,010 | 24 |
| 2012/01/23 | 26,580 | 26,600 | 26,510 | 26,510 | 23 |
| 2012/01/20 | 26,600 | 27,000 | 26,410 | 27,000 | 10 |
| 2012/01/19 | 26,900 | 27,200 | 26,500 | 26,500 | 6 |
| 2012/01/18 | 26,500 | 27,000 | 26,050 | 26,900 | 87 |
| 2012/01/17 | 27,500 | 27,500 | 27,000 | 27,150 | 86 |
| 2012/01/16 | 28,170 | 28,170 | 27,400 | 27,400 | 24 |
| 2012/01/13 | 27,350 | 27,350 | 27,350 | 27,350 | 7 |
| 2012/01/12 | 27,010 | 27,890 | 27,010 | 27,200 | 53 |
| 2012/01/11 | 28,030 | 28,030 | 27,010 | 27,020 | 59 |
| 2012/01/10 | 27,500 | 27,500 | 27,010 | 27,030 | 47 |
| 2012/01/06 | 28,010 | 28,010 | 27,900 | 28,000 | 12 |
| 2012/01/05 | 28,910 | 28,910 | 28,010 | 28,010 | 18 |
| 2012/01/04 | 28,500 | 30,000 | 28,500 | 29,800 | 121 |