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 |
|---|---|---|---|---|---|
| 2013/12/30 | 473 | 520 | 473 | 498 | 166,700 |
| 2013/12/27 | 480 | 488 | 471 | 471 | 2,900 |
| 2013/12/26 | 480 | 487 | 464 | 485 | 20,800 |
| 2013/12/25 | 455 | 472 | 452 | 456 | 21,600 |
| 2013/12/24 | 460 | 468 | 451 | 459 | 44,700 |
| 2013/12/20 | 470 | 474 | 455 | 455 | 21,000 |
| 2013/12/19 | 491 | 495 | 471 | 479 | 43,800 |
| 2013/12/18 | 492 | 500 | 485 | 495 | 22,000 |
| 2013/12/17 | 496 | 501 | 495 | 496 | 9,800 |
| 2013/12/16 | 501 | 503 | 497 | 497 | 22,000 |
| 2013/12/13 | 502 | 508 | 502 | 502 | 17,300 |
| 2013/12/12 | 513 | 515 | 508 | 508 | 14,600 |
| 2013/12/11 | 515 | 515 | 505 | 515 | 14,400 |
| 2013/12/10 | 507 | 510 | 500 | 510 | 23,300 |
| 2013/12/09 | 506 | 510 | 502 | 507 | 18,400 |
| 2013/12/06 | 505 | 508 | 503 | 508 | 4,800 |
| 2013/12/05 | 508 | 515 | 506 | 506 | 6,400 |
| 2013/12/04 | 511 | 516 | 504 | 509 | 12,000 |
| 2013/12/03 | 523 | 523 | 512 | 519 | 5,000 |
| 2013/12/02 | 515 | 521 | 507 | 521 | 14,700 |
| 2013/11/29 | 515 | 519 | 511 | 516 | 9,700 |
| 2013/11/28 | 505 | 515 | 505 | 512 | 7,700 |
| 2013/11/27 | 504 | 508 | 504 | 507 | 4,300 |
| 2013/11/26 | 508 | 508 | 503 | 505 | 7,100 |
| 2013/11/25 | 520 | 520 | 507 | 508 | 9,000 |
| 2013/11/22 | 535 | 535 | 511 | 516 | 8,700 |
| 2013/11/21 | 526 | 540 | 521 | 526 | 22,400 |
| 2013/11/20 | 502 | 599 | 502 | 545 | 134,500 |
| 2013/11/19 | 500 | 500 | 497 | 500 | 7,600 |
| 2013/11/18 | 500 | 500 | 491 | 497 | 25,000 |
| 2013/11/15 | 500 | 505 | 496 | 504 | 9,700 |
| 2013/11/14 | 498 | 503 | 498 | 500 | 7,900 |
| 2013/11/13 | 501 | 507 | 500 | 500 | 10,200 |
| 2013/11/12 | 510 | 510 | 501 | 501 | 6,700 |
| 2013/11/11 | 519 | 519 | 511 | 511 | 16,200 |
| 2013/11/08 | 505 | 522 | 495 | 500 | 26,900 |
| 2013/11/07 | 508 | 524 | 507 | 507 | 13,600 |
| 2013/11/06 | 510 | 516 | 510 | 516 | 1,000 |
| 2013/11/05 | 515 | 515 | 503 | 513 | 6,500 |
| 2013/11/01 | 503 | 526 | 494 | 515 | 30,900 |
| 2013/10/31 | 506 | 515 | 506 | 511 | 6,000 |
| 2013/10/30 | 525 | 525 | 503 | 503 | 20,900 |
| 2013/10/29 | 518 | 532 | 518 | 525 | 8,100 |
| 2013/10/28 | 524 | 524 | 521 | 524 | 1,200 |
| 2013/10/25 | 518 | 524 | 516 | 524 | 9,100 |
| 2013/10/24 | 519 | 530 | 519 | 521 | 6,300 |
| 2013/10/23 | 525 | 529 | 519 | 519 | 10,900 |
| 2013/10/22 | 529 | 540 | 526 | 526 | 14,000 |
| 2013/10/21 | 525 | 540 | 512 | 525 | 15,600 |
| 2013/10/18 | 510 | 517 | 509 | 516 | 11,200 |
| 2013/10/17 | 525 | 527 | 507 | 511 | 41,000 |
| 2013/10/16 | 515 | 524 | 488 | 505 | 122,500 |
| 2013/10/15 | 570 | 577 | 560 | 560 | 6,800 |
| 2013/10/11 | 549 | 570 | 549 | 570 | 8,300 |
| 2013/10/10 | 574 | 574 | 552 | 559 | 9,200 |
| 2013/10/09 | 543 | 585 | 543 | 574 | 14,600 |
| 2013/10/08 | 535 | 558 | 535 | 555 | 5,500 |
| 2013/10/07 | 569 | 569 | 540 | 540 | 8,100 |
| 2013/10/04 | 580 | 580 | 560 | 569 | 21,800 |
| 2013/10/03 | 560 | 599 | 557 | 599 | 24,900 |
| 2013/10/02 | 569 | 569 | 555 | 555 | 10,200 |
| 2013/10/01 | 540 | 568 | 540 | 568 | 12,500 |
| 2013/09/30 | 550 | 567 | 539 | 550 | 18,000 |
| 2013/09/27 | 531 | 556 | 531 | 535 | 15,300 |
| 2013/09/26 | 539 | 539 | 518 | 528 | 2,900 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 55,000 | 55,000 | 52,000 | 54,000 | 279 |
| 2013/09/24 | 52,000 | 54,400 | 51,000 | 54,000 | 180 |
| 2013/09/20 | 52,300 | 52,400 | 50,600 | 51,000 | 196 |
| 2013/09/19 | 52,900 | 53,000 | 52,000 | 52,000 | 47 |
| 2013/09/18 | 53,200 | 53,200 | 52,000 | 52,600 | 51 |
| 2013/09/17 | 55,000 | 55,000 | 53,000 | 53,500 | 22 |
| 2013/09/13 | 52,000 | 56,000 | 52,000 | 55,000 | 91 |
| 2013/09/12 | 51,800 | 51,900 | 51,500 | 51,500 | 25 |
| 2013/09/11 | 52,800 | 53,300 | 51,800 | 51,800 | 43 |
| 2013/09/10 | 53,000 | 54,900 | 51,800 | 52,900 | 114 |
| 2013/09/09 | 52,500 | 52,700 | 51,400 | 52,000 | 233 |
| 2013/09/06 | 50,500 | 51,500 | 50,500 | 51,500 | 19 |
| 2013/09/05 | 51,000 | 52,000 | 51,000 | 51,000 | 38 |
| 2013/09/04 | 51,000 | 52,000 | 51,000 | 52,000 | 14 |
| 2013/09/03 | 51,000 | 52,000 | 50,600 | 52,000 | 20 |
| 2013/09/02 | 50,000 | 52,000 | 50,000 | 52,000 | 11 |
| 2013/08/30 | 50,100 | 51,500 | 50,100 | 51,500 | 7 |
| 2013/08/29 | 50,600 | 50,600 | 50,000 | 50,100 | 23 |
| 2013/08/28 | 50,200 | 51,400 | 50,200 | 50,500 | 70 |
| 2013/08/27 | 51,500 | 51,500 | 51,000 | 51,500 | 31 |
| 2013/08/26 | 51,700 | 52,800 | 51,000 | 51,200 | 45 |
| 2013/08/23 | 52,000 | 52,800 | 51,400 | 52,800 | 27 |
| 2013/08/22 | 51,500 | 52,900 | 51,300 | 51,600 | 23 |
| 2013/08/21 | 51,600 | 52,300 | 51,500 | 52,200 | 20 |
| 2013/08/20 | 53,000 | 53,100 | 51,000 | 52,600 | 400 |
| 2013/08/19 | 53,000 | 53,000 | 53,000 | 53,000 | 10 |
| 2013/08/16 | 51,700 | 52,900 | 51,600 | 52,900 | 10 |
| 2013/08/15 | 51,600 | 52,900 | 51,500 | 52,900 | 100 |
| 2013/08/14 | 52,800 | 55,200 | 52,800 | 53,000 | 39 |
| 2013/08/13 | 54,000 | 54,000 | 51,200 | 53,800 | 82 |
| 2013/08/12 | 55,800 | 55,800 | 51,000 | 53,000 | 173 |
| 2013/08/09 | 59,500 | 59,700 | 57,000 | 59,400 | 96 |
| 2013/08/08 | 56,600 | 59,500 | 56,600 | 57,500 | 55 |
| 2013/08/07 | 58,500 | 59,400 | 56,500 | 58,300 | 95 |
| 2013/08/06 | 58,500 | 59,500 | 56,100 | 58,000 | 85 |
| 2013/08/05 | 54,900 | 59,900 | 54,900 | 58,700 | 142 |
| 2013/08/02 | 53,500 | 54,800 | 52,500 | 54,600 | 82 |
| 2013/08/01 | 55,600 | 55,600 | 50,100 | 53,500 | 141 |
| 2013/07/31 | 55,900 | 56,000 | 54,500 | 55,600 | 73 |
| 2013/07/30 | 55,000 | 59,400 | 54,700 | 56,100 | 84 |
| 2013/07/29 | 58,000 | 59,600 | 54,000 | 57,000 | 330 |
| 2013/07/26 | 54,600 | 64,600 | 54,600 | 57,200 | 1,637 |
| 2013/07/25 | 55,000 | 56,200 | 53,700 | 54,600 | 99 |
| 2013/07/24 | 53,000 | 55,000 | 53,000 | 55,000 | 26 |
| 2013/07/23 | 54,000 | 54,300 | 54,000 | 54,000 | 51 |
| 2013/07/22 | 54,000 | 54,000 | 52,600 | 53,600 | 10 |
| 2013/07/19 | 52,600 | 52,600 | 52,300 | 52,600 | 14 |
| 2013/07/18 | 52,300 | 56,300 | 52,300 | 52,600 | 95 |
| 2013/07/17 | 53,200 | 54,300 | 52,500 | 54,300 | 47 |
| 2013/07/16 | 56,400 | 56,400 | 53,000 | 54,200 | 28 |
| 2013/07/12 | 55,000 | 56,500 | 53,200 | 56,500 | 110 |
| 2013/07/11 | 52,000 | 55,000 | 52,000 | 55,000 | 25 |
| 2013/07/10 | 53,600 | 54,100 | 52,700 | 53,500 | 121 |
| 2013/07/09 | 53,200 | 53,900 | 52,700 | 53,900 | 9 |
| 2013/07/08 | 52,700 | 55,300 | 52,700 | 53,500 | 73 |
| 2013/07/05 | 53,700 | 55,000 | 53,200 | 54,000 | 52 |
| 2013/07/04 | 54,200 | 54,800 | 52,000 | 54,500 | 53 |
| 2013/07/03 | 52,800 | 53,800 | 52,700 | 53,800 | 58 |
| 2013/07/02 | 50,600 | 52,900 | 50,600 | 52,800 | 75 |
| 2013/07/01 | 47,100 | 50,500 | 47,100 | 50,500 | 71 |
| 2013/06/28 | 46,950 | 48,200 | 46,800 | 47,900 | 21 |
| 2013/06/27 | 46,600 | 47,250 | 46,500 | 46,900 | 71 |
| 2013/06/26 | 46,650 | 47,000 | 46,000 | 46,500 | 114 |
| 2013/06/25 | 49,300 | 49,300 | 47,300 | 47,350 | 19 |
| 2013/06/24 | 49,000 | 49,400 | 48,300 | 49,400 | 16 |
| 2013/06/21 | 47,200 | 48,200 | 45,300 | 48,200 | 65 |
| 2013/06/20 | 48,250 | 49,300 | 48,100 | 48,100 | 49 |
| 2013/06/19 | 49,100 | 49,500 | 49,100 | 49,300 | 7 |
| 2013/06/18 | 48,500 | 49,000 | 48,500 | 48,750 | 56 |
| 2013/06/17 | 51,000 | 51,900 | 48,100 | 50,000 | 121 |
| 2013/06/14 | 47,000 | 54,000 | 47,000 | 50,000 | 280 |
| 2013/06/13 | 46,350 | 47,500 | 46,050 | 47,000 | 23 |
| 2013/06/12 | 45,600 | 47,500 | 45,600 | 47,000 | 16 |
| 2013/06/11 | 49,000 | 49,050 | 47,550 | 47,550 | 42 |
| 2013/06/10 | 49,700 | 49,700 | 46,950 | 47,550 | 53 |
| 2013/06/07 | 46,500 | 48,700 | 42,000 | 43,500 | 315 |
| 2013/06/06 | 50,100 | 50,900 | 47,800 | 49,000 | 120 |
| 2013/06/05 | 52,500 | 53,000 | 51,000 | 51,100 | 83 |
| 2013/06/04 | 52,700 | 52,700 | 50,500 | 52,500 | 81 |
| 2013/06/03 | 52,700 | 54,700 | 52,700 | 53,000 | 139 |
| 2013/05/31 | 56,200 | 56,900 | 55,500 | 55,700 | 105 |
| 2013/05/30 | 59,000 | 59,000 | 55,500 | 55,600 | 163 |
| 2013/05/29 | 59,900 | 59,900 | 56,500 | 59,200 | 225 |
| 2013/05/28 | 56,400 | 57,200 | 55,000 | 55,200 | 130 |
| 2013/05/27 | 54,500 | 57,300 | 52,600 | 53,700 | 230 |
| 2013/05/24 | 50,900 | 58,500 | 50,900 | 52,500 | 227 |
| 2013/05/23 | 58,500 | 58,500 | 51,500 | 51,500 | 324 |
| 2013/05/22 | 58,200 | 58,900 | 56,400 | 57,200 | 133 |
| 2013/05/21 | 59,000 | 59,700 | 56,300 | 57,200 | 184 |
| 2013/05/20 | 58,200 | 61,100 | 58,200 | 58,200 | 279 |
| 2013/05/17 | 57,000 | 59,400 | 56,200 | 58,700 | 292 |
| 2013/05/16 | 63,500 | 63,500 | 53,500 | 59,600 | 631 |
| 2013/05/15 | 62,900 | 68,000 | 61,000 | 61,300 | 1,407 |
| 2013/05/14 | 65,000 | 65,600 | 60,600 | 61,500 | 659 |
| 2013/05/13 | 64,900 | 64,900 | 60,500 | 60,800 | 401 |
| 2013/05/10 | 66,000 | 67,800 | 63,800 | 63,800 | 257 |
| 2013/05/09 | 68,100 | 69,900 | 66,000 | 67,000 | 1,260 |
| 2013/05/08 | 63,000 | 66,400 | 63,000 | 66,400 | 802 |
| 2013/05/07 | 61,000 | 64,800 | 60,700 | 64,200 | 703 |
| 2013/05/02 | 61,000 | 61,000 | 59,900 | 60,400 | 191 |
| 2013/05/01 | 62,100 | 62,900 | 61,000 | 61,500 | 223 |
| 2013/04/30 | 62,000 | 63,000 | 60,700 | 62,800 | 391 |
| 2013/04/26 | 63,100 | 63,700 | 61,000 | 61,000 | 449 |
| 2013/04/25 | 63,900 | 65,000 | 60,500 | 64,000 | 753 |
| 2013/04/24 | 62,000 | 62,200 | 59,200 | 61,900 | 560 |
| 2013/04/23 | 58,500 | 60,200 | 57,500 | 59,000 | 335 |
| 2013/04/22 | 57,600 | 59,300 | 56,200 | 58,600 | 452 |
| 2013/04/19 | 59,700 | 59,900 | 55,600 | 56,900 | 619 |
| 2013/04/18 | 62,100 | 63,100 | 56,900 | 59,500 | 3,407 |
| 2013/04/17 | 48,200 | 53,900 | 48,200 | 53,100 | 421 |
| 2013/04/16 | 47,600 | 48,550 | 47,600 | 48,000 | 50 |
| 2013/04/15 | 49,600 | 49,600 | 47,000 | 48,600 | 276 |
| 2013/04/12 | 52,500 | 52,500 | 48,600 | 49,550 | 177 |
| 2013/04/11 | 49,600 | 51,700 | 49,000 | 49,800 | 117 |
| 2013/04/10 | 48,300 | 49,350 | 48,000 | 49,200 | 72 |
| 2013/04/09 | 52,300 | 52,500 | 49,000 | 49,150 | 275 |
| 2013/04/08 | 49,900 | 51,900 | 49,100 | 51,900 | 164 |
| 2013/04/05 | 48,100 | 49,300 | 48,000 | 49,000 | 241 |
| 2013/04/04 | 46,000 | 48,500 | 44,500 | 48,500 | 227 |
| 2013/04/03 | 48,800 | 48,800 | 44,950 | 45,800 | 331 |
| 2013/04/02 | 47,250 | 47,250 | 43,100 | 46,000 | 312 |
| 2013/04/01 | 52,000 | 52,000 | 44,050 | 45,150 | 529 |
| 2013/03/29 | 52,500 | 52,500 | 49,800 | 51,900 | 239 |
| 2013/03/28 | 55,400 | 55,400 | 51,300 | 52,500 | 318 |
| 2013/03/27 | 54,100 | 54,700 | 53,500 | 54,200 | 178 |
| 2013/03/26 | 57,000 | 57,000 | 54,500 | 55,000 | 218 |
| 2013/03/25 | 57,000 | 58,500 | 55,000 | 57,000 | 388 |
| 2013/03/22 | 58,700 | 61,500 | 54,100 | 57,800 | 914 |
| 2013/03/21 | 70,400 | 70,400 | 62,700 | 62,700 | 1,075 |
| 2013/03/19 | 60,500 | 60,700 | 60,100 | 60,400 | 44 |
| 2013/03/18 | 61,500 | 61,900 | 60,000 | 60,000 | 49 |
| 2013/03/15 | 62,100 | 62,500 | 61,000 | 61,500 | 347 |
| 2013/03/14 | 62,000 | 62,000 | 59,800 | 61,300 | 105 |
| 2013/03/13 | 58,600 | 62,900 | 58,600 | 61,900 | 104 |
| 2013/03/12 | 60,600 | 60,800 | 58,100 | 58,500 | 224 |
| 2013/03/11 | 66,000 | 66,000 | 61,100 | 61,100 | 228 |
| 2013/03/08 | 64,600 | 67,100 | 63,600 | 64,400 | 165 |
| 2013/03/07 | 72,400 | 72,400 | 63,500 | 63,600 | 416 |
| 2013/03/06 | 73,000 | 77,900 | 66,200 | 68,900 | 876 |
| 2013/03/05 | 63,000 | 71,800 | 61,400 | 71,000 | 1,293 |
| 2013/03/04 | 61,500 | 62,500 | 60,000 | 61,800 | 114 |
| 2013/03/01 | 60,400 | 62,100 | 59,900 | 61,000 | 110 |
| 2013/02/28 | 60,500 | 60,500 | 59,600 | 60,300 | 13 |
| 2013/02/27 | 60,100 | 61,000 | 59,200 | 59,300 | 35 |
| 2013/02/26 | 61,700 | 61,700 | 59,000 | 60,000 | 514 |
| 2013/02/25 | 61,900 | 62,400 | 59,500 | 62,000 | 130 |
| 2013/02/22 | 59,300 | 59,500 | 58,000 | 59,300 | 40 |
| 2013/02/21 | 61,800 | 62,000 | 57,100 | 57,800 | 89 |
| 2013/02/20 | 55,700 | 60,500 | 55,500 | 59,800 | 152 |
| 2013/02/19 | 53,600 | 55,400 | 53,600 | 54,200 | 62 |
| 2013/02/18 | 53,000 | 55,900 | 53,000 | 53,600 | 47 |
| 2013/02/15 | 53,400 | 54,000 | 46,600 | 54,000 | 161 |
| 2013/02/14 | 55,100 | 57,000 | 53,500 | 55,400 | 142 |
| 2013/02/13 | 60,000 | 60,000 | 52,800 | 56,000 | 194 |
| 2013/02/12 | 58,600 | 61,400 | 58,300 | 59,500 | 169 |
| 2013/02/08 | 58,200 | 58,200 | 56,700 | 58,000 | 75 |
| 2013/02/07 | 59,000 | 59,900 | 58,200 | 58,500 | 58 |
| 2013/02/06 | 58,100 | 61,500 | 58,100 | 58,800 | 131 |
| 2013/02/05 | 61,500 | 61,500 | 58,000 | 58,500 | 230 |
| 2013/02/04 | 60,900 | 64,000 | 59,800 | 61,800 | 205 |
| 2013/02/01 | 59,000 | 60,000 | 57,800 | 59,500 | 208 |
| 2013/01/31 | 60,000 | 62,100 | 58,200 | 60,000 | 242 |
| 2013/01/30 | 60,000 | 67,000 | 59,300 | 62,100 | 526 |
| 2013/01/29 | 62,100 | 75,000 | 59,800 | 67,000 | 1,219 |
| 2013/01/28 | 56,600 | 65,100 | 56,100 | 65,100 | 958 |
| 2013/01/25 | 58,900 | 63,900 | 53,900 | 55,100 | 1,802 |
| 2013/01/24 | 47,400 | 53,900 | 46,050 | 53,900 | 407 |
| 2013/01/23 | 47,000 | 47,000 | 44,100 | 46,900 | 135 |
| 2013/01/22 | 49,400 | 49,400 | 47,500 | 47,700 | 279 |
| 2013/01/21 | 47,400 | 53,000 | 46,050 | 49,400 | 940 |
| 2013/01/18 | 43,400 | 49,000 | 43,400 | 49,000 | 964 |
| 2013/01/17 | 38,700 | 42,000 | 38,500 | 42,000 | 90 |
| 2013/01/16 | 40,800 | 41,150 | 38,000 | 39,200 | 111 |
| 2013/01/15 | 36,800 | 43,000 | 36,100 | 40,800 | 385 |
| 2013/01/11 | 36,000 | 36,800 | 36,000 | 36,800 | 47 |
| 2013/01/10 | 36,500 | 36,700 | 35,300 | 36,300 | 44 |
| 2013/01/09 | 35,500 | 37,000 | 35,000 | 36,400 | 47 |
| 2013/01/08 | 35,800 | 36,000 | 35,000 | 35,500 | 62 |
| 2013/01/07 | 37,000 | 37,450 | 35,300 | 35,500 | 83 |
| 2013/01/04 | 37,600 | 37,600 | 35,100 | 36,000 | 71 |