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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,176 | 1,178 | 1,152 | 1,155 | 41,800 |
| 2017/12/28 | 1,176 | 1,190 | 1,157 | 1,157 | 112,200 |
| 2017/12/27 | 1,116 | 1,179 | 1,113 | 1,179 | 187,300 |
| 2017/12/26 | 1,118 | 1,120 | 1,102 | 1,111 | 159,500 |
| 2017/12/25 | 1,116 | 1,122 | 1,105 | 1,105 | 138,900 |
| 2017/12/22 | 1,120 | 1,121 | 1,102 | 1,118 | 605,500 |
| 2017/12/21 | 1,175 | 1,175 | 1,122 | 1,122 | 342,800 |
| 2017/12/20 | 1,212 | 1,238 | 1,188 | 1,199 | 96,200 |
| 2017/12/19 | 1,252 | 1,256 | 1,211 | 1,211 | 59,400 |
| 2017/12/18 | 1,266 | 1,282 | 1,245 | 1,245 | 42,900 |
| 2017/12/15 | 1,289 | 1,316 | 1,251 | 1,281 | 74,500 |
| 2017/12/14 | 1,263 | 1,315 | 1,262 | 1,289 | 87,600 |
| 2017/12/13 | 1,211 | 1,325 | 1,211 | 1,323 | 215,400 |
| 2017/12/12 | 1,199 | 1,256 | 1,199 | 1,207 | 66,000 |
| 2017/12/11 | 1,192 | 1,233 | 1,183 | 1,199 | 46,300 |
| 2017/12/08 | 1,182 | 1,192 | 1,165 | 1,184 | 32,700 |
| 2017/12/07 | 1,165 | 1,185 | 1,163 | 1,170 | 22,900 |
| 2017/12/06 | 1,188 | 1,205 | 1,146 | 1,156 | 58,300 |
| 2017/12/05 | 1,176 | 1,190 | 1,161 | 1,190 | 33,200 |
| 2017/12/04 | 1,201 | 1,204 | 1,175 | 1,175 | 28,600 |
| 2017/12/01 | 1,205 | 1,228 | 1,190 | 1,195 | 35,900 |
| 2017/11/30 | 1,235 | 1,235 | 1,181 | 1,192 | 82,700 |
| 2017/11/29 | 1,270 | 1,280 | 1,238 | 1,246 | 64,200 |
| 2017/11/28 | 1,281 | 1,293 | 1,232 | 1,264 | 98,100 |
| 2017/11/27 | 1,248 | 1,296 | 1,247 | 1,295 | 168,200 |
| 2017/11/24 | 1,147 | 1,268 | 1,145 | 1,268 | 227,000 |
| 2017/11/22 | 1,177 | 1,185 | 1,143 | 1,152 | 104,800 |
| 2017/11/21 | 1,170 | 1,191 | 1,156 | 1,185 | 55,500 |
| 2017/11/20 | 1,153 | 1,218 | 1,148 | 1,173 | 81,200 |
| 2017/11/17 | 1,179 | 1,190 | 1,142 | 1,174 | 138,300 |
| 2017/11/16 | 1,128 | 1,184 | 1,111 | 1,179 | 175,600 |
| 2017/11/15 | 1,150 | 1,155 | 1,083 | 1,086 | 184,600 |
| 2017/11/14 | 1,180 | 1,187 | 1,120 | 1,141 | 229,700 |
| 2017/11/13 | 1,240 | 1,245 | 1,161 | 1,162 | 384,700 |
| 2017/11/10 | 1,290 | 1,345 | 1,207 | 1,227 | 770,400 |
| 2017/11/09 | 1,547 | 1,565 | 1,501 | 1,510 | 218,800 |
| 2017/11/08 | 1,452 | 1,546 | 1,441 | 1,546 | 144,400 |
| 2017/11/07 | 1,435 | 1,510 | 1,430 | 1,436 | 153,400 |
| 2017/11/06 | 1,442 | 1,460 | 1,411 | 1,412 | 78,900 |
| 2017/11/02 | 1,407 | 1,440 | 1,401 | 1,439 | 43,400 |
| 2017/11/01 | 1,379 | 1,406 | 1,379 | 1,397 | 31,300 |
| 2017/10/31 | 1,395 | 1,395 | 1,372 | 1,377 | 30,700 |
| 2017/10/30 | 1,397 | 1,407 | 1,374 | 1,395 | 41,600 |
| 2017/10/27 | 1,411 | 1,418 | 1,400 | 1,401 | 14,900 |
| 2017/10/26 | 1,383 | 1,432 | 1,383 | 1,403 | 32,200 |
| 2017/10/25 | 1,436 | 1,445 | 1,372 | 1,383 | 64,500 |
| 2017/10/24 | 1,400 | 1,435 | 1,377 | 1,420 | 63,500 |
| 2017/10/23 | 1,340 | 1,424 | 1,340 | 1,417 | 77,600 |
| 2017/10/20 | 1,351 | 1,357 | 1,330 | 1,339 | 57,800 |
| 2017/10/19 | 1,393 | 1,395 | 1,342 | 1,350 | 53,800 |
| 2017/10/18 | 1,401 | 1,408 | 1,363 | 1,371 | 45,100 |
| 2017/10/17 | 1,423 | 1,437 | 1,388 | 1,401 | 69,500 |
| 2017/10/16 | 1,500 | 1,500 | 1,420 | 1,421 | 82,600 |
| 2017/10/13 | 1,542 | 1,542 | 1,492 | 1,500 | 48,500 |
| 2017/10/12 | 1,513 | 1,527 | 1,501 | 1,502 | 62,900 |
| 2017/10/11 | 1,563 | 1,563 | 1,511 | 1,517 | 49,500 |
| 2017/10/10 | 1,551 | 1,572 | 1,535 | 1,564 | 36,100 |
| 2017/10/06 | 1,530 | 1,576 | 1,515 | 1,557 | 38,500 |
| 2017/10/05 | 1,599 | 1,599 | 1,515 | 1,520 | 121,400 |
| 2017/10/04 | 1,602 | 1,625 | 1,565 | 1,625 | 69,600 |
| 2017/10/03 | 1,603 | 1,648 | 1,561 | 1,634 | 52,500 |
| 2017/10/02 | 1,585 | 1,615 | 1,563 | 1,596 | 71,000 |
| 2017/09/29 | 1,658 | 1,675 | 1,542 | 1,559 | 210,000 |
| 2017/09/28 | 1,643 | 1,688 | 1,616 | 1,680 | 75,100 |
| 2017/09/27 | 1,600 | 1,664 | 1,589 | 1,638 | 62,800 |
| 2017/09/26 | 1,586 | 1,622 | 1,565 | 1,599 | 54,700 |
| 2017/09/25 | 1,574 | 1,639 | 1,549 | 1,611 | 77,000 |
| 2017/09/22 | 1,565 | 1,590 | 1,515 | 1,545 | 67,900 |
| 2017/09/21 | 1,554 | 1,584 | 1,533 | 1,577 | 34,700 |
| 2017/09/20 | 1,602 | 1,629 | 1,525 | 1,525 | 61,200 |
| 2017/09/19 | 1,574 | 1,645 | 1,574 | 1,629 | 81,500 |
| 2017/09/15 | 1,489 | 1,565 | 1,483 | 1,552 | 35,900 |
| 2017/09/14 | 1,542 | 1,548 | 1,450 | 1,518 | 89,900 |
| 2017/09/13 | 1,592 | 1,592 | 1,519 | 1,530 | 80,100 |
| 2017/09/12 | 1,598 | 1,616 | 1,573 | 1,600 | 58,900 |
| 2017/09/11 | 1,591 | 1,623 | 1,579 | 1,604 | 44,900 |
| 2017/09/08 | 1,532 | 1,603 | 1,530 | 1,571 | 59,900 |
| 2017/09/07 | 1,609 | 1,630 | 1,522 | 1,556 | 108,100 |
| 2017/09/06 | 1,485 | 1,635 | 1,483 | 1,610 | 167,300 |
| 2017/09/05 | 1,510 | 1,567 | 1,489 | 1,525 | 591,900 |
| 2017/09/04 | 1,665 | 1,665 | 1,572 | 1,573 | 227,900 |
| 2017/09/01 | 1,751 | 1,793 | 1,698 | 1,708 | 70,300 |
| 2017/08/31 | 1,873 | 1,885 | 1,745 | 1,772 | 114,600 |
| 2017/08/30 | 1,718 | 1,892 | 1,694 | 1,892 | 145,900 |
| 2017/08/29 | 1,690 | 1,756 | 1,603 | 1,721 | 96,200 |
| 2017/08/28 | 1,667 | 1,800 | 1,663 | 1,730 | 79,600 |
| 2017/08/25 | 1,751 | 1,759 | 1,684 | 1,700 | 55,600 |
| 2017/08/24 | 1,780 | 1,784 | 1,716 | 1,752 | 80,500 |
| 2017/08/23 | 1,626 | 1,835 | 1,626 | 1,777 | 153,500 |
| 2017/08/22 | 1,735 | 1,741 | 1,582 | 1,645 | 222,000 |
| 2017/08/21 | 1,638 | 1,845 | 1,638 | 1,725 | 330,700 |
| 2017/08/18 | 1,491 | 1,645 | 1,491 | 1,600 | 150,600 |
| 2017/08/17 | 1,550 | 1,568 | 1,476 | 1,538 | 98,000 |
| 2017/08/16 | 1,480 | 1,630 | 1,475 | 1,550 | 261,000 |
| 2017/08/15 | 1,420 | 1,485 | 1,335 | 1,478 | 237,000 |
| 2017/08/14 | 1,205 | 1,430 | 1,205 | 1,429 | 396,900 |
| 2017/08/10 | 1,219 | 1,310 | 1,195 | 1,235 | 910,300 |
| 2017/08/09 | 1,011 | 1,046 | 993 | 1,039 | 77,100 |
| 2017/08/08 | 1,019 | 1,019 | 984 | 996 | 43,800 |
| 2017/08/07 | 1,018 | 1,025 | 1,002 | 1,004 | 19,500 |
| 2017/08/04 | 973 | 1,010 | 971 | 1,006 | 28,700 |
| 2017/08/03 | 992 | 992 | 970 | 971 | 64,500 |
| 2017/08/02 | 972 | 990 | 970 | 989 | 12,900 |
| 2017/08/01 | 986 | 1,007 | 972 | 972 | 31,500 |
| 2017/07/31 | 995 | 1,000 | 986 | 994 | 20,300 |
| 2017/07/28 | 1,027 | 1,041 | 995 | 995 | 65,800 |
| 2017/07/27 | 1,038 | 1,041 | 1,022 | 1,035 | 16,300 |
| 2017/07/26 | 1,059 | 1,069 | 1,040 | 1,050 | 35,300 |
| 2017/07/25 | 1,039 | 1,062 | 1,016 | 1,029 | 44,700 |
| 2017/07/24 | 1,041 | 1,050 | 1,028 | 1,041 | 10,500 |
| 2017/07/21 | 1,022 | 1,041 | 1,022 | 1,036 | 13,800 |
| 2017/07/20 | 1,020 | 1,041 | 1,012 | 1,012 | 20,100 |
| 2017/07/19 | 1,023 | 1,040 | 1,011 | 1,015 | 24,100 |
| 2017/07/18 | 1,026 | 1,050 | 1,010 | 1,034 | 42,000 |
| 2017/07/14 | 1,012 | 1,055 | 1,012 | 1,049 | 118,300 |
| 2017/07/13 | 1,008 | 1,022 | 996 | 998 | 25,800 |
| 2017/07/12 | 982 | 1,034 | 977 | 1,018 | 85,100 |
| 2017/07/11 | 961 | 983 | 960 | 983 | 31,800 |
| 2017/07/10 | 983 | 983 | 962 | 970 | 90,000 |
| 2017/07/07 | 980 | 984 | 965 | 978 | 16,200 |
| 2017/07/06 | 961 | 983 | 953 | 979 | 59,600 |
| 2017/07/05 | 965 | 978 | 953 | 953 | 70,000 |
| 2017/07/04 | 1,027 | 1,029 | 965 | 965 | 141,000 |
| 2017/07/03 | 1,063 | 1,070 | 1,000 | 1,012 | 193,200 |
| 2017/06/30 | 1,056 | 1,124 | 1,056 | 1,110 | 176,500 |
| 2017/06/29 | 1,036 | 1,137 | 1,036 | 1,099 | 316,900 |
| 2017/06/28 | 1,142 | 1,142 | 1,025 | 1,036 | 277,500 |
| 2017/06/27 | 1,012 | 1,308 | 1,012 | 1,142 | 1,431,900 |
| 2017/06/26 | 981 | 1,018 | 981 | 1,008 | 19,400 |
| 2017/06/23 | 990 | 1,019 | 978 | 981 | 73,200 |
| 2017/06/22 | 1,047 | 1,057 | 998 | 1,001 | 63,900 |
| 2017/06/21 | 1,068 | 1,069 | 1,042 | 1,055 | 38,200 |
| 2017/06/20 | 1,080 | 1,084 | 1,059 | 1,072 | 26,500 |
| 2017/06/19 | 1,056 | 1,089 | 1,036 | 1,078 | 51,400 |
| 2017/06/16 | 1,079 | 1,080 | 1,036 | 1,054 | 33,000 |
| 2017/06/15 | 1,091 | 1,100 | 1,035 | 1,061 | 76,000 |
| 2017/06/14 | 1,040 | 1,115 | 1,026 | 1,115 | 106,300 |
| 2017/06/13 | 1,014 | 1,058 | 1,006 | 1,044 | 42,800 |
| 2017/06/12 | 1,042 | 1,053 | 998 | 1,029 | 47,500 |
| 2017/06/09 | 1,003 | 1,070 | 1,003 | 1,060 | 94,100 |
| 2017/06/08 | 1,035 | 1,035 | 995 | 1,000 | 28,500 |
| 2017/06/07 | 1,017 | 1,035 | 990 | 1,035 | 46,100 |
| 2017/06/06 | 1,001 | 1,033 | 978 | 1,017 | 48,500 |
| 2017/06/05 | 996 | 1,039 | 996 | 1,010 | 27,500 |
| 2017/06/02 | 1,073 | 1,074 | 1,012 | 1,026 | 68,500 |
| 2017/06/01 | 1,019 | 1,074 | 1,011 | 1,068 | 131,900 |
| 2017/05/31 | 976 | 1,010 | 975 | 1,010 | 33,000 |
| 2017/05/30 | 1,001 | 1,021 | 975 | 986 | 26,900 |
| 2017/05/29 | 1,000 | 1,020 | 995 | 1,010 | 30,000 |
| 2017/05/26 | 1,005 | 1,020 | 960 | 1,002 | 73,600 |
| 2017/05/25 | 1,028 | 1,050 | 1,000 | 1,002 | 102,400 |
| 2017/05/24 | 985 | 1,067 | 981 | 1,045 | 288,400 |
| 2017/05/23 | 930 | 1,017 | 917 | 1,001 | 267,300 |
| 2017/05/22 | 945 | 945 | 907 | 915 | 66,800 |
| 2017/05/19 | 899 | 935 | 870 | 921 | 145,600 |
| 2017/05/18 | 866 | 890 | 851 | 889 | 70,600 |
| 2017/05/17 | 855 | 897 | 828 | 891 | 98,200 |
| 2017/05/16 | 845 | 858 | 824 | 842 | 63,200 |
| 2017/05/15 | 822 | 859 | 819 | 851 | 82,500 |
| 2017/05/12 | 890 | 890 | 830 | 833 | 289,900 |
| 2017/05/11 | 956 | 960 | 907 | 920 | 155,800 |
| 2017/05/10 | 926 | 966 | 925 | 951 | 111,000 |
| 2017/05/09 | 962 | 970 | 920 | 925 | 177,100 |
| 2017/05/08 | 971 | 1,041 | 962 | 975 | 469,900 |
| 2017/05/02 | 975 | 1,008 | 950 | 956 | 279,500 |
| 2017/05/01 | 911 | 975 | 910 | 975 | 229,500 |
| 2017/04/28 | 923 | 987 | 900 | 905 | 384,100 |
| 2017/04/27 | 1,020 | 1,055 | 925 | 937 | 1,327,700 |
| 2017/04/26 | 876 | 917 | 855 | 905 | 163,800 |
| 2017/04/25 | 820 | 875 | 820 | 870 | 170,200 |
| 2017/04/24 | 879 | 879 | 807 | 808 | 198,900 |
| 2017/04/21 | 950 | 960 | 890 | 909 | 231,600 |
| 2017/04/20 | 910 | 985 | 874 | 930 | 794,400 |
| 2017/04/19 | 829 | 888 | 811 | 888 | 232,300 |
| 2017/04/18 | 790 | 899 | 771 | 824 | 563,800 |
| 2017/04/17 | 729 | 790 | 729 | 781 | 85,300 |
| 2017/04/14 | 767 | 821 | 722 | 726 | 175,300 |
| 2017/04/13 | 721 | 833 | 712 | 769 | 338,400 |
| 2017/04/12 | 759 | 812 | 735 | 744 | 206,000 |
| 2017/04/11 | 706 | 796 | 693 | 796 | 297,600 |
| 2017/04/10 | 699 | 700 | 680 | 696 | 26,900 |
| 2017/04/07 | 688 | 710 | 670 | 700 | 102,800 |
| 2017/04/06 | 726 | 726 | 671 | 698 | 122,600 |
| 2017/04/05 | 733 | 811 | 724 | 744 | 427,300 |
| 2017/04/04 | 730 | 764 | 698 | 721 | 125,200 |
| 2017/04/03 | 800 | 840 | 735 | 745 | 1,140,800 |
| 2017/03/31 | 757 | 757 | 757 | 757 | 33,500 |
| 2017/03/30 | 660 | 660 | 649 | 657 | 7,900 |
| 2017/03/29 | 629 | 655 | 627 | 653 | 14,500 |
| 2017/03/28 | 642 | 649 | 616 | 634 | 77,100 |
| 2017/03/27 | 672 | 672 | 641 | 648 | 27,600 |
| 2017/03/24 | 650 | 690 | 642 | 654 | 33,200 |
| 2017/03/23 | 634 | 661 | 634 | 645 | 21,200 |
| 2017/03/22 | 653 | 667 | 629 | 630 | 38,800 |
| 2017/03/21 | 678 | 690 | 668 | 679 | 63,500 |
| 2017/03/17 | 626 | 660 | 621 | 660 | 28,000 |
| 2017/03/16 | 620 | 630 | 615 | 628 | 20,600 |
| 2017/03/15 | 647 | 666 | 621 | 622 | 43,300 |
| 2017/03/14 | 630 | 650 | 630 | 637 | 33,000 |
| 2017/03/13 | 638 | 673 | 637 | 640 | 62,900 |
| 2017/03/10 | 628 | 640 | 626 | 628 | 20,400 |
| 2017/03/09 | 627 | 635 | 626 | 628 | 23,700 |
| 2017/03/08 | 645 | 649 | 629 | 631 | 51,800 |
| 2017/03/07 | 657 | 672 | 636 | 644 | 121,700 |
| 2017/03/06 | 670 | 682 | 658 | 667 | 59,700 |
| 2017/03/03 | 700 | 700 | 666 | 668 | 88,600 |
| 2017/03/02 | 690 | 734 | 669 | 695 | 566,300 |
| 2017/03/01 | 663 | 668 | 635 | 656 | 47,900 |
| 2017/02/28 | 680 | 707 | 656 | 661 | 178,900 |
| 2017/02/27 | 629 | 650 | 617 | 650 | 110,500 |
| 2017/02/24 | 606 | 634 | 604 | 630 | 59,900 |
| 2017/02/23 | 607 | 644 | 595 | 601 | 79,100 |
| 2017/02/22 | 609 | 624 | 605 | 608 | 46,100 |
| 2017/02/21 | 616 | 661 | 603 | 615 | 195,000 |
| 2017/02/20 | 617 | 625 | 603 | 617 | 38,500 |
| 2017/02/17 | 625 | 625 | 596 | 619 | 41,300 |
| 2017/02/16 | 631 | 631 | 606 | 615 | 122,100 |
| 2017/02/15 | 568 | 668 | 568 | 631 | 599,200 |
| 2017/02/14 | 585 | 589 | 552 | 568 | 82,700 |
| 2017/02/13 | 595 | 610 | 576 | 581 | 397,800 |
| 2017/02/10 | 575 | 575 | 575 | 575 | 29,300 |
| 2017/02/09 | 507 | 507 | 495 | 495 | 12,000 |
| 2017/02/08 | 488 | 506 | 487 | 505 | 27,100 |
| 2017/02/07 | 488 | 490 | 484 | 490 | 2,500 |
| 2017/02/06 | 489 | 490 | 480 | 483 | 7,200 |
| 2017/02/03 | 484 | 488 | 480 | 488 | 5,400 |
| 2017/02/02 | 493 | 493 | 481 | 485 | 17,600 |
| 2017/02/01 | 491 | 543 | 490 | 496 | 101,900 |
| 2017/01/31 | 480 | 487 | 480 | 483 | 5,500 |
| 2017/01/30 | 486 | 490 | 485 | 486 | 13,000 |
| 2017/01/27 | 483 | 490 | 477 | 478 | 22,600 |
| 2017/01/26 | 476 | 485 | 475 | 482 | 26,700 |
| 2017/01/25 | 477 | 477 | 470 | 473 | 4,400 |
| 2017/01/24 | 477 | 477 | 469 | 473 | 7,400 |
| 2017/01/23 | 473 | 474 | 466 | 469 | 8,100 |
| 2017/01/20 | 474 | 474 | 467 | 470 | 6,500 |
| 2017/01/19 | 473 | 477 | 461 | 466 | 20,300 |
| 2017/01/18 | 475 | 475 | 470 | 473 | 7,200 |
| 2017/01/17 | 476 | 480 | 475 | 475 | 8,600 |
| 2017/01/16 | 488 | 489 | 476 | 478 | 22,100 |
| 2017/01/13 | 488 | 488 | 485 | 487 | 5,800 |
| 2017/01/12 | 486 | 495 | 485 | 488 | 4,400 |
| 2017/01/11 | 492 | 496 | 485 | 490 | 5,400 |
| 2017/01/10 | 498 | 498 | 492 | 494 | 14,200 |
| 2017/01/06 | 483 | 505 | 483 | 498 | 30,000 |
| 2017/01/05 | 482 | 484 | 481 | 483 | 3,100 |
| 2017/01/04 | 479 | 481 | 476 | 481 | 3,900 |