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 |
---|---|---|---|---|---|
2014/12/30 | 536 | 536 | 530 | 532 | 10,200 |
2014/12/29 | 525 | 543 | 524 | 537 | 63,700 |
2014/12/26 | 511 | 527 | 511 | 523 | 31,300 |
2014/12/25 | 518 | 519 | 506 | 511 | 47,100 |
2014/12/24 | 528 | 528 | 519 | 519 | 47,700 |
2014/12/22 | 526 | 529 | 526 | 527 | 20,800 |
2014/12/19 | 530 | 546 | 526 | 528 | 31,600 |
2014/12/18 | 525 | 528 | 524 | 525 | 17,800 |
2014/12/17 | 522 | 527 | 516 | 522 | 20,400 |
2014/12/16 | 539 | 539 | 528 | 529 | 25,300 |
2014/12/15 | 538 | 545 | 537 | 539 | 10,700 |
2014/12/12 | 540 | 545 | 538 | 541 | 19,600 |
2014/12/11 | 536 | 545 | 531 | 542 | 36,900 |
2014/12/10 | 541 | 547 | 538 | 542 | 33,300 |
2014/12/09 | 576 | 579 | 540 | 548 | 88,700 |
2014/12/08 | 583 | 586 | 577 | 580 | 32,600 |
2014/12/05 | 590 | 592 | 580 | 581 | 60,400 |
2014/12/04 | 589 | 591 | 582 | 582 | 36,600 |
2014/12/03 | 595 | 597 | 585 | 585 | 79,300 |
2014/12/02 | 593 | 601 | 591 | 594 | 308,800 |
2014/12/01 | 630 | 639 | 614 | 615 | 31,400 |
2014/11/28 | 650 | 650 | 616 | 616 | 24,700 |
2014/11/27 | 610 | 640 | 600 | 640 | 26,400 |
2014/11/26 | 593 | 611 | 590 | 611 | 25,100 |
2014/11/25 | 600 | 600 | 590 | 591 | 9,600 |
2014/11/21 | 595 | 596 | 587 | 596 | 10,900 |
2014/11/20 | 604 | 612 | 588 | 588 | 27,500 |
2014/11/19 | 615 | 619 | 603 | 610 | 9,200 |
2014/11/18 | 596 | 624 | 591 | 602 | 32,400 |
2014/11/17 | 621 | 622 | 588 | 597 | 28,200 |
2014/11/14 | 675 | 675 | 610 | 630 | 60,800 |
2014/11/13 | 681 | 690 | 675 | 675 | 24,100 |
2014/11/12 | 714 | 715 | 678 | 690 | 62,000 |
2014/11/11 | 683 | 720 | 683 | 720 | 51,500 |
2014/11/10 | 675 | 688 | 669 | 678 | 38,100 |
2014/11/07 | 640 | 694 | 630 | 694 | 77,800 |
2014/11/06 | 630 | 650 | 621 | 630 | 33,300 |
2014/11/05 | 606 | 660 | 590 | 637 | 35,900 |
2014/11/04 | 597 | 597 | 583 | 586 | 24,300 |
2014/10/31 | 586 | 587 | 580 | 580 | 18,600 |
2014/10/30 | 590 | 605 | 585 | 587 | 12,300 |
2014/10/29 | 615 | 621 | 590 | 590 | 15,200 |
2014/10/28 | 597 | 617 | 597 | 606 | 13,400 |
2014/10/27 | 619 | 619 | 584 | 597 | 38,500 |
2014/10/24 | 639 | 653 | 611 | 614 | 35,100 |
2014/10/23 | 626 | 633 | 608 | 633 | 27,000 |
2014/10/22 | 637 | 638 | 613 | 626 | 49,900 |
2014/10/21 | 648 | 648 | 608 | 608 | 34,200 |
2014/10/20 | 664 | 664 | 630 | 648 | 65,900 |
2014/10/17 | 659 | 688 | 603 | 616 | 109,000 |
2014/10/16 | 700 | 713 | 640 | 650 | 91,200 |
2014/10/15 | 728 | 748 | 721 | 745 | 30,100 |
2014/10/14 | 702 | 772 | 670 | 730 | 77,300 |
2014/10/10 | 755 | 755 | 681 | 702 | 127,600 |
2014/10/09 | 817 | 828 | 760 | 765 | 85,900 |
2014/10/08 | 800 | 821 | 787 | 815 | 62,100 |
2014/10/07 | 857 | 870 | 820 | 823 | 93,400 |
2014/10/06 | 834 | 873 | 834 | 842 | 69,100 |
2014/10/03 | 780 | 875 | 780 | 849 | 84,600 |
2014/10/02 | 765 | 818 | 740 | 780 | 116,600 |
2014/10/01 | 875 | 894 | 775 | 790 | 180,400 |
2014/09/30 | 935 | 985 | 852 | 890 | 298,200 |
2014/09/29 | 920 | 949 | 893 | 934 | 187,900 |
2014/09/26 | 923 | 980 | 851 | 887 | 550,100 |
2014/09/25 | 833 | 883 | 833 | 859 | 94,500 |
2014/09/24 | 814 | 864 | 807 | 845 | 111,100 |
2014/09/22 | 806 | 833 | 804 | 818 | 73,700 |
2014/09/19 | 781 | 812 | 781 | 798 | 88,600 |
2014/09/18 | 819 | 819 | 781 | 790 | 90,100 |
2014/09/17 | 821 | 860 | 820 | 824 | 93,300 |
2014/09/16 | 820 | 821 | 740 | 805 | 131,900 |
2014/09/12 | 847 | 847 | 817 | 820 | 90,500 |
2014/09/11 | 948 | 995 | 810 | 826 | 385,000 |
2014/09/10 | 904 | 937 | 873 | 903 | 119,000 |
2014/09/09 | 902 | 1,021 | 902 | 931 | 232,900 |
2014/09/08 | 906 | 933 | 883 | 915 | 96,900 |
2014/09/05 | 945 | 945 | 861 | 920 | 323,900 |
2014/09/04 | 1,002 | 1,055 | 900 | 950 | 377,300 |
2014/09/03 | 1,030 | 1,101 | 990 | 1,012 | 344,900 |
2014/09/02 | 1,095 | 1,230 | 1,065 | 1,072 | 766,700 |
2014/09/01 | 984 | 1,045 | 931 | 1,005 | 640,100 |
2014/08/29 | 870 | 1,005 | 830 | 1,005 | 712,300 |
2014/08/28 | 905 | 966 | 821 | 840 | 353,900 |
2014/08/27 | 800 | 885 | 799 | 882 | 133,700 |
2014/08/26 | 825 | 933 | 805 | 838 | 296,900 |
2014/08/25 | 740 | 846 | 731 | 840 | 347,900 |
2014/08/22 | 700 | 770 | 660 | 770 | 471,700 |
2014/08/21 | 615 | 670 | 611 | 670 | 113,100 |
2014/08/20 | 611 | 625 | 607 | 611 | 43,800 |
2014/08/19 | 600 | 610 | 593 | 605 | 31,900 |
2014/08/18 | 629 | 629 | 598 | 607 | 57,600 |
2014/08/15 | 635 | 635 | 612 | 621 | 61,100 |
2014/08/14 | 601 | 642 | 601 | 636 | 131,100 |
2014/08/13 | 581 | 600 | 576 | 600 | 18,100 |
2014/08/12 | 609 | 610 | 582 | 584 | 39,500 |
2014/08/11 | 600 | 618 | 572 | 609 | 147,000 |
2014/08/08 | 545 | 595 | 535 | 582 | 299,900 |
2014/08/07 | 520 | 531 | 518 | 525 | 14,400 |
2014/08/06 | 541 | 544 | 518 | 520 | 46,200 |
2014/08/05 | 541 | 567 | 540 | 546 | 26,900 |
2014/08/04 | 558 | 563 | 543 | 544 | 18,700 |
2014/08/01 | 530 | 548 | 529 | 548 | 28,200 |
2014/07/31 | 558 | 558 | 540 | 545 | 15,500 |
2014/07/30 | 561 | 564 | 551 | 551 | 25,700 |
2014/07/29 | 578 | 578 | 556 | 570 | 30,800 |
2014/07/28 | 554 | 585 | 545 | 580 | 30,300 |
2014/07/25 | 536 | 549 | 536 | 544 | 10,800 |
2014/07/24 | 541 | 545 | 530 | 536 | 37,000 |
2014/07/23 | 548 | 550 | 535 | 541 | 31,600 |
2014/07/22 | 556 | 556 | 543 | 550 | 23,900 |
2014/07/18 | 560 | 560 | 539 | 556 | 61,200 |
2014/07/17 | 560 | 565 | 555 | 565 | 24,400 |
2014/07/16 | 561 | 580 | 556 | 560 | 78,000 |
2014/07/15 | 600 | 600 | 553 | 560 | 82,400 |
2014/07/14 | 591 | 615 | 573 | 587 | 97,800 |
2014/07/11 | 618 | 677 | 590 | 600 | 334,000 |
2014/07/10 | 570 | 644 | 570 | 619 | 497,800 |
2014/07/09 | 567 | 587 | 557 | 570 | 125,300 |
2014/07/08 | 547 | 591 | 526 | 587 | 459,300 |
2014/07/07 | 510 | 525 | 507 | 521 | 91,700 |
2014/07/04 | 501 | 513 | 500 | 505 | 69,000 |
2014/07/03 | 502 | 502 | 488 | 502 | 30,000 |
2014/07/02 | 488 | 506 | 487 | 500 | 116,100 |
2014/07/01 | 485 | 486 | 483 | 485 | 33,000 |
2014/06/30 | 481 | 484 | 480 | 483 | 50,900 |
2014/06/27 | 480 | 482 | 477 | 481 | 213,000 |
2014/06/26 | 494 | 503 | 494 | 498 | 11,900 |
2014/06/25 | 510 | 511 | 491 | 491 | 43,100 |
2014/06/24 | 511 | 516 | 509 | 512 | 13,000 |
2014/06/23 | 521 | 522 | 511 | 511 | 26,200 |
2014/06/20 | 529 | 529 | 520 | 520 | 6,700 |
2014/06/19 | 515 | 523 | 512 | 519 | 15,100 |
2014/06/18 | 514 | 520 | 505 | 515 | 19,900 |
2014/06/17 | 513 | 522 | 513 | 514 | 17,600 |
2014/06/16 | 510 | 526 | 510 | 511 | 18,500 |
2014/06/13 | 507 | 521 | 507 | 513 | 6,700 |
2014/06/12 | 512 | 516 | 506 | 507 | 2,400 |
2014/06/11 | 501 | 518 | 501 | 517 | 15,800 |
2014/06/10 | 505 | 505 | 500 | 500 | 4,900 |
2014/06/09 | 504 | 506 | 504 | 504 | 2,300 |
2014/06/06 | 501 | 502 | 499 | 499 | 4,900 |
2014/06/05 | 500 | 510 | 499 | 507 | 7,200 |
2014/06/04 | 501 | 503 | 501 | 502 | 3,600 |
2014/06/03 | 499 | 506 | 497 | 506 | 6,500 |
2014/06/02 | 504 | 508 | 498 | 498 | 9,800 |
2014/05/30 | 510 | 511 | 500 | 505 | 8,500 |
2014/05/29 | 503 | 509 | 500 | 506 | 8,300 |
2014/05/28 | 509 | 515 | 505 | 512 | 7,700 |
2014/05/27 | 515 | 515 | 510 | 510 | 6,900 |
2014/05/26 | 517 | 519 | 517 | 519 | 4,400 |
2014/05/23 | 504 | 516 | 504 | 516 | 5,200 |
2014/05/22 | 515 | 515 | 510 | 510 | 1,400 |
2014/05/21 | 492 | 509 | 492 | 509 | 2,500 |
2014/05/20 | 482 | 500 | 482 | 492 | 15,500 |
2014/05/19 | 510 | 516 | 488 | 488 | 21,000 |
2014/05/16 | 539 | 539 | 510 | 510 | 14,800 |
2014/05/15 | 546 | 548 | 536 | 540 | 10,400 |
2014/05/14 | 560 | 567 | 525 | 547 | 32,200 |
2014/05/13 | 526 | 540 | 513 | 526 | 12,300 |
2014/05/12 | 518 | 528 | 505 | 526 | 6,800 |
2014/05/09 | 515 | 530 | 515 | 518 | 2,300 |
2014/05/08 | 530 | 530 | 518 | 518 | 2,700 |
2014/05/07 | 527 | 527 | 523 | 527 | 2,700 |
2014/05/02 | 520 | 525 | 520 | 521 | 1,500 |
2014/05/01 | 510 | 514 | 510 | 514 | 400 |
2014/04/30 | 520 | 520 | 510 | 510 | 800 |
2014/04/28 | 505 | 520 | 505 | 520 | 4,500 |
2014/04/25 | 515 | 520 | 510 | 510 | 2,500 |
2014/04/24 | 512 | 522 | 511 | 515 | 2,700 |
2014/04/23 | 510 | 519 | 510 | 519 | 1,500 |
2014/04/22 | 526 | 527 | 510 | 510 | 3,800 |
2014/04/21 | 554 | 554 | 535 | 535 | 4,200 |
2014/04/18 | 525 | 550 | 525 | 550 | 900 |
2014/04/17 | 535 | 535 | 525 | 535 | 1,200 |
2014/04/16 | 510 | 529 | 510 | 529 | 700 |
2014/04/15 | 514 | 519 | 514 | 516 | 1,200 |
2014/04/14 | 508 | 524 | 508 | 512 | 1,900 |
2014/04/11 | 524 | 524 | 505 | 524 | 15,900 |
2014/04/10 | 523 | 531 | 514 | 531 | 5,500 |
2014/04/09 | 531 | 531 | 512 | 530 | 8,800 |
2014/04/08 | 520 | 536 | 520 | 526 | 3,400 |
2014/04/07 | 530 | 543 | 528 | 530 | 4,100 |
2014/04/04 | 540 | 540 | 529 | 539 | 12,100 |
2014/04/03 | 543 | 548 | 541 | 541 | 1,700 |
2014/04/02 | 544 | 545 | 541 | 541 | 1,100 |
2014/04/01 | 550 | 555 | 538 | 544 | 8,200 |
2014/03/31 | 550 | 550 | 543 | 543 | 4,600 |
2014/03/28 | 550 | 551 | 530 | 540 | 15,400 |
2014/03/27 | 534 | 549 | 521 | 540 | 1,800 |
2014/03/26 | 540 | 540 | 515 | 535 | 5,300 |
2014/03/25 | 529 | 556 | 529 | 531 | 47,800 |
2014/03/24 | 508 | 520 | 508 | 519 | 1,700 |
2014/03/20 | 508 | 520 | 502 | 520 | 10,300 |
2014/03/19 | 510 | 519 | 503 | 518 | 5,400 |
2014/03/18 | 516 | 520 | 508 | 520 | 3,700 |
2014/03/17 | 507 | 520 | 501 | 506 | 5,100 |
2014/03/14 | 505 | 524 | 505 | 506 | 3,800 |
2014/03/13 | 529 | 541 | 515 | 519 | 5,200 |
2014/03/12 | 529 | 549 | 519 | 549 | 5,500 |
2014/03/11 | 520 | 535 | 511 | 535 | 34,000 |
2014/03/10 | 519 | 520 | 505 | 520 | 2,800 |
2014/03/07 | 512 | 519 | 509 | 515 | 4,600 |
2014/03/06 | 518 | 528 | 510 | 520 | 6,200 |
2014/03/05 | 530 | 534 | 520 | 521 | 3,200 |
2014/03/04 | 522 | 522 | 513 | 519 | 4,900 |
2014/03/03 | 540 | 540 | 527 | 536 | 4,100 |
2014/02/28 | 543 | 556 | 543 | 553 | 42,700 |
2014/02/27 | 545 | 550 | 537 | 543 | 10,900 |
2014/02/26 | 525 | 538 | 510 | 538 | 11,000 |
2014/02/25 | 531 | 531 | 510 | 528 | 4,000 |
2014/02/24 | 532 | 532 | 529 | 530 | 500 |
2014/02/21 | 520 | 524 | 515 | 524 | 3,000 |
2014/02/20 | 519 | 532 | 518 | 520 | 13,900 |
2014/02/19 | 519 | 520 | 515 | 520 | 2,000 |
2014/02/18 | 522 | 525 | 512 | 515 | 15,100 |
2014/02/17 | 495 | 525 | 482 | 525 | 35,300 |
2014/02/14 | 495 | 500 | 480 | 500 | 9,900 |
2014/02/13 | 485 | 510 | 485 | 505 | 14,100 |
2014/02/12 | 510 | 513 | 510 | 513 | 3,500 |
2014/02/10 | 495 | 500 | 486 | 499 | 4,300 |
2014/02/07 | 489 | 489 | 481 | 485 | 2,300 |
2014/02/06 | 476 | 492 | 476 | 481 | 4,400 |
2014/02/05 | 513 | 513 | 470 | 487 | 19,600 |
2014/02/04 | 473 | 496 | 470 | 487 | 24,600 |
2014/02/03 | 528 | 528 | 490 | 508 | 24,700 |
2014/01/31 | 531 | 550 | 526 | 538 | 7,900 |
2014/01/30 | 558 | 558 | 526 | 531 | 3,200 |
2014/01/29 | 544 | 563 | 544 | 560 | 23,300 |
2014/01/28 | 524 | 545 | 524 | 544 | 6,600 |
2014/01/27 | 535 | 545 | 521 | 526 | 9,200 |
2014/01/24 | 547 | 560 | 535 | 555 | 9,100 |
2014/01/23 | 560 | 561 | 550 | 552 | 9,500 |
2014/01/22 | 551 | 560 | 546 | 560 | 9,200 |
2014/01/21 | 548 | 565 | 545 | 558 | 16,100 |
2014/01/20 | 563 | 564 | 545 | 551 | 29,800 |
2014/01/17 | 552 | 585 | 542 | 546 | 111,700 |
2014/01/16 | 545 | 545 | 524 | 532 | 12,900 |
2014/01/15 | 534 | 542 | 530 | 536 | 15,400 |
2014/01/14 | 530 | 544 | 528 | 544 | 6,900 |
2014/01/10 | 549 | 560 | 524 | 560 | 11,200 |
2014/01/09 | 562 | 562 | 535 | 549 | 9,400 |
2014/01/08 | 555 | 571 | 545 | 567 | 22,700 |
2014/01/07 | 538 | 565 | 534 | 555 | 52,800 |
2014/01/06 | 512 | 550 | 492 | 550 | 30,700 |