Ａｏｂａ－ＢＢＴ(2464)の株価時系列情報
Ａｏｂａ－ＢＢＴ(2464)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 105,000 | 105,000 | 103,000 | 103,000 | 23 |
| 2006/12/28 | 104,000 | 106,000 | 104,000 | 105,000 | 70 |
| 2006/12/27 | 107,000 | 107,000 | 106,000 | 106,000 | 25 |
| 2006/12/26 | 103,000 | 107,000 | 103,000 | 106,000 | 119 |
| 2006/12/25 | 106,000 | 107,000 | 103,000 | 107,000 | 112 |
| 2006/12/22 | 107,000 | 108,000 | 105,000 | 106,000 | 58 |
| 2006/12/21 | 111,000 | 114,000 | 110,000 | 110,000 | 105 |
| 2006/12/20 | 114,000 | 116,000 | 112,000 | 112,000 | 111 |
| 2006/12/19 | 113,000 | 116,000 | 112,000 | 114,000 | 134 |
| 2006/12/18 | 111,000 | 118,000 | 110,000 | 115,000 | 555 |
| 2006/12/15 | 105,000 | 114,000 | 103,000 | 110,000 | 572 |
| 2006/12/14 | 104,000 | 107,000 | 103,000 | 105,000 | 98 |
| 2006/12/13 | 103,000 | 104,000 | 102,000 | 103,000 | 53 |
| 2006/12/12 | 105,000 | 107,000 | 103,000 | 105,000 | 83 |
| 2006/12/11 | 105,000 | 107,000 | 104,000 | 105,000 | 108 |
| 2006/12/08 | 107,000 | 109,000 | 104,000 | 107,000 | 105 |
| 2006/12/07 | 108,000 | 110,000 | 107,000 | 107,000 | 73 |
| 2006/12/06 | 107,000 | 110,000 | 105,000 | 108,000 | 57 |
| 2006/12/05 | 106,000 | 107,000 | 104,000 | 105,000 | 56 |
| 2006/12/04 | 105,000 | 106,000 | 103,000 | 106,000 | 42 |
| 2006/12/01 | 108,000 | 111,000 | 107,000 | 107,000 | 78 |
| 2006/11/30 | 104,000 | 111,000 | 104,000 | 110,000 | 328 |
| 2006/11/29 | 103,000 | 104,000 | 102,000 | 102,000 | 65 |
| 2006/11/28 | 103,000 | 104,000 | 100,000 | 103,000 | 116 |
| 2006/11/27 | 100,000 | 102,000 | 98,400 | 101,000 | 72 |
| 2006/11/24 | 101,000 | 107,000 | 101,000 | 102,000 | 287 |
| 2006/11/22 | 96,000 | 98,000 | 95,000 | 96,100 | 364 |
| 2006/11/21 | 101,000 | 103,000 | 98,400 | 98,500 | 164 |
| 2006/11/20 | 109,000 | 109,000 | 101,000 | 101,000 | 124 |
| 2006/11/17 | 114,000 | 114,000 | 109,000 | 109,000 | 74 |
| 2006/11/16 | 116,000 | 116,000 | 112,000 | 115,000 | 31 |
| 2006/11/15 | 113,000 | 116,000 | 112,000 | 116,000 | 29 |
| 2006/11/14 | 109,000 | 112,000 | 109,000 | 112,000 | 52 |
| 2006/11/13 | 109,000 | 112,000 | 108,000 | 111,000 | 64 |
| 2006/11/10 | 115,000 | 115,000 | 111,000 | 112,000 | 65 |
| 2006/11/09 | 118,000 | 118,000 | 115,000 | 116,000 | 52 |
| 2006/11/08 | 122,000 | 122,000 | 115,000 | 120,000 | 132 |
| 2006/11/07 | 123,000 | 123,000 | 121,000 | 122,000 | 54 |
| 2006/11/06 | 122,000 | 123,000 | 120,000 | 122,000 | 64 |
| 2006/11/02 | 125,000 | 125,000 | 122,000 | 124,000 | 68 |
| 2006/11/01 | 126,000 | 126,000 | 123,000 | 123,000 | 57 |
| 2006/10/31 | 125,000 | 127,000 | 122,000 | 126,000 | 120 |
| 2006/10/30 | 130,000 | 130,000 | 122,000 | 122,000 | 364 |
| 2006/10/27 | 129,000 | 146,000 | 128,000 | 132,000 | 3,069 |
| 2006/10/26 | 130,000 | 130,000 | 128,000 | 130,000 | 64 |
| 2006/10/25 | 130,000 | 130,000 | 129,000 | 130,000 | 77 |
| 2006/10/24 | 135,000 | 135,000 | 131,000 | 131,000 | 110 |
| 2006/10/23 | 129,000 | 139,000 | 129,000 | 132,000 | 826 |
| 2006/10/20 | 130,000 | 135,000 | 127,000 | 128,000 | 404 |
| 2006/10/19 | 133,000 | 133,000 | 127,000 | 131,000 | 101 |
| 2006/10/18 | 127,000 | 133,000 | 125,000 | 132,000 | 191 |
| 2006/10/17 | 128,000 | 129,000 | 124,000 | 127,000 | 94 |
| 2006/10/16 | 127,000 | 128,000 | 125,000 | 127,000 | 118 |
| 2006/10/13 | 127,000 | 127,000 | 120,000 | 123,000 | 229 |
| 2006/10/12 | 128,000 | 128,000 | 122,000 | 127,000 | 115 |
| 2006/10/11 | 129,000 | 129,000 | 125,000 | 127,000 | 91 |
| 2006/10/10 | 126,000 | 135,000 | 125,000 | 125,000 | 131 |
| 2006/10/06 | 134,000 | 135,000 | 130,000 | 131,000 | 140 |
| 2006/10/05 | 137,000 | 141,000 | 132,000 | 133,000 | 732 |
| 2006/10/04 | 128,000 | 134,000 | 124,000 | 134,000 | 217 |
| 2006/10/03 | 127,000 | 129,000 | 124,000 | 128,000 | 68 |
| 2006/10/02 | 127,000 | 127,000 | 124,000 | 126,000 | 74 |
| 2006/09/29 | 132,000 | 132,000 | 125,000 | 127,000 | 47 |
| 2006/09/28 | 125,000 | 131,000 | 122,000 | 128,000 | 140 |
| 2006/09/27 | 124,000 | 125,000 | 120,000 | 125,000 | 72 |
| 2006/09/26 | 125,000 | 126,000 | 122,000 | 125,000 | 65 |
| 2006/09/25 | 125,000 | 125,000 | 122,000 | 125,000 | 85 |
| 2006/09/22 | 131,000 | 131,000 | 122,000 | 127,000 | 166 |
| 2006/09/21 | 132,000 | 132,000 | 127,000 | 129,000 | 88 |
| 2006/09/20 | 131,000 | 134,000 | 130,000 | 133,000 | 72 |
| 2006/09/19 | 131,000 | 137,000 | 131,000 | 137,000 | 104 |
| 2006/09/15 | 134,000 | 134,000 | 130,000 | 133,000 | 118 |
| 2006/09/14 | 136,000 | 136,000 | 132,000 | 133,000 | 179 |
| 2006/09/13 | 140,000 | 140,000 | 135,000 | 137,000 | 219 |
| 2006/09/12 | 137,000 | 153,000 | 136,000 | 139,000 | 2,759 |
| 2006/09/11 | 137,000 | 142,000 | 135,000 | 136,000 | 417 |
| 2006/09/08 | 134,000 | 139,000 | 133,000 | 139,000 | 262 |
| 2006/09/07 | 135,000 | 135,000 | 132,000 | 133,000 | 254 |
| 2006/09/06 | 139,000 | 140,000 | 135,000 | 137,000 | 380 |
| 2006/09/05 | 136,000 | 150,000 | 134,000 | 141,000 | 2,130 |
| 2006/09/04 | 133,000 | 134,000 | 128,000 | 132,000 | 136 |
| 2006/09/01 | 133,000 | 133,000 | 125,000 | 130,000 | 364 |
| 2006/08/31 | 152,000 | 158,000 | 131,000 | 133,000 | 5,459 |
| 2006/08/30 | 130,000 | 142,000 | 127,000 | 142,000 | 2,172 |
| 2006/08/29 | 121,000 | 124,000 | 121,000 | 122,000 | 98 |
| 2006/08/28 | 130,000 | 130,000 | 119,000 | 121,000 | 259 |
| 2006/08/25 | 136,000 | 137,000 | 131,000 | 131,000 | 227 |
| 2006/08/24 | 135,000 | 139,000 | 131,000 | 136,000 | 331 |
| 2006/08/23 | 149,000 | 155,000 | 130,000 | 134,000 | 3,920 |
| 2006/08/22 | 126,000 | 139,000 | 125,000 | 139,000 | 2,665 |
| 2006/08/21 | 112,000 | 121,000 | 109,000 | 119,000 | 829 |
| 2006/08/18 | 112,000 | 113,000 | 110,000 | 112,000 | 179 |
| 2006/08/17 | 118,000 | 122,000 | 108,000 | 111,000 | 1,094 |
| 2006/08/16 | 112,000 | 116,000 | 111,000 | 116,000 | 478 |
| 2006/08/15 | 109,000 | 112,000 | 105,000 | 110,000 | 229 |
| 2006/08/14 | 108,000 | 109,000 | 106,000 | 108,000 | 130 |
| 2006/08/11 | 110,000 | 127,000 | 107,000 | 109,000 | 1,305 |
| 2006/08/10 | 106,000 | 109,000 | 106,000 | 108,000 | 39 |
| 2006/08/09 | 110,000 | 110,000 | 106,000 | 108,000 | 84 |
| 2006/08/08 | 109,000 | 111,000 | 105,000 | 109,000 | 79 |
| 2006/08/07 | 115,000 | 116,000 | 109,000 | 111,000 | 165 |
| 2006/08/04 | 119,000 | 120,000 | 117,000 | 118,000 | 85 |
| 2006/08/03 | 120,000 | 124,000 | 115,000 | 121,000 | 101 |
| 2006/08/02 | 113,000 | 117,000 | 113,000 | 116,000 | 28 |
| 2006/08/01 | 113,000 | 119,000 | 111,000 | 111,000 | 122 |
| 2006/07/31 | 110,000 | 114,000 | 108,000 | 114,000 | 87 |
| 2006/07/28 | 107,000 | 111,000 | 102,000 | 108,000 | 118 |
| 2006/07/27 | 100,000 | 103,000 | 100,000 | 103,000 | 72 |
| 2006/07/26 | 108,000 | 108,000 | 100,000 | 102,000 | 94 |
| 2006/07/25 | 111,000 | 111,000 | 104,000 | 108,000 | 140 |
| 2006/07/24 | 111,000 | 111,000 | 105,000 | 107,000 | 108 |
| 2006/07/21 | 114,000 | 115,000 | 113,000 | 114,000 | 154 |
| 2006/07/20 | 121,000 | 122,000 | 116,000 | 122,000 | 217 |
| 2006/07/19 | 117,000 | 122,000 | 114,000 | 115,000 | 130 |
| 2006/07/18 | 135,000 | 137,000 | 119,000 | 119,000 | 253 |
| 2006/07/14 | 141,000 | 141,000 | 138,000 | 139,000 | 136 |
| 2006/07/13 | 142,000 | 145,000 | 142,000 | 143,000 | 93 |
| 2006/07/12 | 150,000 | 151,000 | 146,000 | 146,000 | 184 |
| 2006/07/11 | 158,000 | 159,000 | 150,000 | 151,000 | 197 |
| 2006/07/10 | 153,000 | 156,000 | 152,000 | 155,000 | 144 |
| 2006/07/07 | 159,000 | 159,000 | 154,000 | 155,000 | 126 |
| 2006/07/06 | 157,000 | 160,000 | 154,000 | 158,000 | 99 |
| 2006/07/05 | 158,000 | 160,000 | 157,000 | 159,000 | 145 |
| 2006/07/04 | 169,000 | 169,000 | 159,000 | 159,000 | 477 |
| 2006/07/03 | 156,000 | 180,000 | 156,000 | 166,000 | 2,135 |
| 2006/06/30 | 155,000 | 157,000 | 153,000 | 153,000 | 123 |
| 2006/06/29 | 155,000 | 155,000 | 152,000 | 153,000 | 77 |
| 2006/06/28 | 152,000 | 154,000 | 151,000 | 152,000 | 137 |
| 2006/06/27 | 155,000 | 156,000 | 152,000 | 154,000 | 90 |
| 2006/06/26 | 159,000 | 159,000 | 153,000 | 155,000 | 100 |
| 2006/06/23 | 160,000 | 160,000 | 156,000 | 159,000 | 111 |
| 2006/06/22 | 159,000 | 164,000 | 156,000 | 159,000 | 1,189 |
| 2006/06/21 | 176,000 | 184,000 | 156,000 | 157,000 | 997 |
| 2006/06/20 | 171,000 | 197,000 | 170,000 | 175,000 | 3,574 |
| 2006/06/19 | 154,000 | 169,000 | 154,000 | 169,000 | 742 |
| 2006/06/16 | 153,000 | 158,000 | 147,000 | 149,000 | 289 |
| 2006/06/15 | 155,000 | 158,000 | 146,000 | 150,000 | 230 |
| 2006/06/14 | 160,000 | 160,000 | 150,000 | 153,000 | 410 |
| 2006/06/13 | 160,000 | 162,000 | 158,000 | 162,000 | 16 |
| 2006/06/12 | 156,000 | 165,000 | 156,000 | 165,000 | 18 |
| 2006/06/09 | 152,000 | 157,000 | 152,000 | 157,000 | 11 |
| 2006/06/08 | 150,000 | 153,000 | 148,000 | 148,000 | 51 |
| 2006/06/07 | 160,000 | 165,000 | 152,000 | 152,000 | 75 |
| 2006/06/06 | 161,000 | 162,000 | 156,000 | 156,000 | 54 |
| 2006/06/05 | 153,000 | 159,000 | 152,000 | 158,000 | 58 |
| 2006/06/02 | 149,000 | 155,000 | 143,000 | 153,000 | 133 |
| 2006/06/01 | 152,000 | 158,000 | 150,000 | 152,000 | 79 |
| 2006/05/31 | 162,000 | 162,000 | 153,000 | 153,000 | 89 |
| 2006/05/30 | 169,000 | 169,000 | 164,000 | 164,000 | 37 |
| 2006/05/29 | 170,000 | 170,000 | 165,000 | 170,000 | 95 |
| 2006/05/26 | 172,000 | 173,000 | 168,000 | 171,000 | 41 |
| 2006/05/25 | 172,000 | 173,000 | 169,000 | 170,000 | 90 |
| 2006/05/24 | 178,000 | 180,000 | 171,000 | 175,000 | 103 |
| 2006/05/23 | 183,000 | 184,000 | 179,000 | 180,000 | 139 |
| 2006/05/22 | 195,000 | 197,000 | 184,000 | 184,000 | 110 |
| 2006/05/19 | 186,000 | 195,000 | 183,000 | 190,000 | 162 |
| 2006/05/18 | 190,000 | 191,000 | 183,000 | 183,000 | 284 |
| 2006/05/17 | 200,000 | 200,000 | 190,000 | 198,000 | 248 |
| 2006/05/16 | 216,000 | 220,000 | 204,000 | 206,000 | 282 |
| 2006/05/15 | 215,000 | 256,000 | 215,000 | 240,000 | 370 |
| 2006/05/12 | 212,000 | 224,000 | 206,000 | 223,000 | 107 |
| 2006/05/11 | 215,000 | 215,000 | 209,000 | 215,000 | 123 |
| 2006/05/10 | 225,000 | 225,000 | 219,000 | 219,000 | 53 |
| 2006/05/09 | 231,000 | 231,000 | 221,000 | 228,000 | 98 |
| 2006/05/08 | 238,000 | 238,000 | 235,000 | 235,000 | 48 |
| 2006/05/02 | 243,000 | 243,000 | 238,000 | 238,000 | 34 |
| 2006/05/01 | 243,000 | 248,000 | 243,000 | 245,000 | 17 |
| 2006/04/28 | 246,000 | 246,000 | 242,000 | 242,000 | 31 |
| 2006/04/27 | 247,000 | 249,000 | 246,000 | 249,000 | 9 |
| 2006/04/26 | 249,000 | 250,000 | 245,000 | 250,000 | 54 |
| 2006/04/25 | 241,000 | 250,000 | 238,000 | 248,000 | 100 |
| 2006/04/24 | 251,000 | 254,000 | 245,000 | 245,000 | 70 |
| 2006/04/21 | 257,000 | 258,000 | 249,000 | 251,000 | 142 |
| 2006/04/20 | 261,000 | 262,000 | 258,000 | 262,000 | 55 |
| 2006/04/19 | 263,000 | 267,000 | 262,000 | 265,000 | 17 |
| 2006/04/18 | 262,000 | 266,000 | 261,000 | 265,000 | 80 |
| 2006/04/17 | 270,000 | 271,000 | 262,000 | 263,000 | 43 |
| 2006/04/14 | 268,000 | 268,000 | 264,000 | 266,000 | 46 |
| 2006/04/13 | 273,000 | 275,000 | 263,000 | 271,000 | 111 |
| 2006/04/12 | 276,000 | 277,000 | 265,000 | 266,000 | 155 |
| 2006/04/11 | 261,000 | 284,000 | 261,000 | 276,000 | 344 |
| 2006/04/10 | 263,000 | 263,000 | 258,000 | 263,000 | 110 |
| 2006/04/07 | 263,000 | 265,000 | 260,000 | 263,000 | 73 |
| 2006/04/06 | 266,000 | 271,000 | 266,000 | 269,000 | 45 |
| 2006/04/05 | 273,000 | 279,000 | 270,000 | 274,000 | 176 |
| 2006/04/04 | 272,000 | 278,000 | 271,000 | 277,000 | 142 |
| 2006/04/03 | 266,000 | 279,000 | 264,000 | 278,000 | 196 |
| 2006/03/31 | 256,000 | 267,000 | 256,000 | 262,000 | 173 |
| 2006/03/30 | 253,000 | 256,000 | 252,000 | 253,000 | 135 |
| 2006/03/29 | 250,000 | 258,000 | 249,000 | 250,000 | 167 |
| 2006/03/28 | 253,000 | 253,000 | 249,000 | 250,000 | 88 |
| 2006/03/27 | 260,000 | 260,000 | 256,000 | 257,000 | 55 |
| 2006/03/24 | 263,000 | 263,000 | 257,000 | 260,000 | 50 |
| 2006/03/23 | 274,000 | 275,000 | 260,000 | 263,000 | 80 |
| 2006/03/22 | 277,000 | 277,000 | 274,000 | 275,000 | 55 |
| 2006/03/20 | 276,000 | 283,000 | 276,000 | 280,000 | 86 |
| 2006/03/17 | 269,000 | 298,000 | 268,000 | 288,000 | 297 |
| 2006/03/16 | 268,000 | 272,000 | 264,000 | 272,000 | 212 |
| 2006/03/15 | 263,000 | 269,000 | 263,000 | 268,000 | 80 |
| 2006/03/14 | 273,000 | 274,000 | 263,000 | 264,000 | 128 |
| 2006/03/13 | 283,000 | 290,000 | 271,000 | 281,000 | 143 |
| 2006/03/10 | 255,000 | 264,000 | 255,000 | 264,000 | 38 |
| 2006/03/09 | 252,000 | 259,000 | 247,000 | 252,000 | 51 |
| 2006/03/08 | 261,000 | 261,000 | 253,000 | 256,000 | 55 |
| 2006/03/07 | 265,000 | 269,000 | 265,000 | 265,000 | 29 |
| 2006/03/06 | 281,000 | 285,000 | 271,000 | 273,000 | 34 |
| 2006/03/03 | 278,000 | 280,000 | 275,000 | 280,000 | 51 |
| 2006/03/02 | 283,000 | 283,000 | 280,000 | 280,000 | 29 |
| 2006/03/01 | 275,000 | 283,000 | 273,000 | 281,000 | 57 |
| 2006/02/28 | 290,000 | 292,000 | 279,000 | 283,000 | 56 |
| 2006/02/27 | 285,000 | 293,000 | 283,000 | 291,000 | 71 |
| 2006/02/24 | 298,000 | 298,000 | 282,000 | 288,000 | 96 |
| 2006/02/23 | 256,000 | 290,000 | 250,000 | 290,000 | 261 |
| 2006/02/22 | 239,000 | 251,000 | 231,000 | 250,000 | 148 |
| 2006/02/21 | 219,000 | 243,000 | 203,000 | 243,000 | 643 |
| 2006/02/20 | 259,000 | 259,000 | 223,000 | 223,000 | 272 |
| 2006/02/17 | 269,000 | 273,000 | 260,000 | 263,000 | 218 |
| 2006/02/16 | 267,000 | 285,000 | 265,000 | 272,000 | 179 |
| 2006/02/15 | 293,000 | 304,000 | 290,000 | 299,000 | 148 |
| 2006/02/14 | 282,000 | 294,000 | 258,000 | 287,000 | 284 |
| 2006/02/13 | 322,000 | 322,000 | 290,000 | 290,000 | 178 |
| 2006/02/10 | 325,000 | 325,000 | 310,000 | 322,000 | 89 |
| 2006/02/09 | 328,000 | 331,000 | 320,000 | 324,000 | 75 |
| 2006/02/08 | 326,000 | 328,000 | 320,000 | 322,000 | 95 |
| 2006/02/07 | 330,000 | 332,000 | 322,000 | 322,000 | 252 |
| 2006/02/06 | 315,000 | 322,000 | 315,000 | 322,000 | 133 |
| 2006/02/03 | 318,000 | 320,000 | 315,000 | 317,000 | 60 |
| 2006/02/02 | 321,000 | 324,000 | 316,000 | 321,000 | 102 |
| 2006/02/01 | 328,000 | 328,000 | 320,000 | 321,000 | 110 |
| 2006/01/31 | 335,000 | 337,000 | 327,000 | 327,000 | 170 |
| 2006/01/30 | 325,000 | 338,000 | 325,000 | 334,000 | 255 |
| 2006/01/27 | 333,000 | 333,000 | 316,000 | 320,000 | 287 |
| 2006/01/26 | 322,000 | 328,000 | 322,000 | 323,000 | 87 |
| 2006/01/25 | 321,000 | 325,000 | 309,000 | 320,000 | 261 |
| 2006/01/24 | 306,000 | 318,000 | 296,000 | 316,000 | 362 |
| 2006/01/23 | 310,000 | 310,000 | 293,000 | 293,000 | 431 |
| 2006/01/20 | 354,000 | 358,000 | 321,000 | 330,000 | 338 |
| 2006/01/19 | 306,000 | 358,000 | 306,000 | 350,000 | 746 |
| 2006/01/18 | 356,000 | 365,000 | 321,000 | 321,000 | 646 |
| 2006/01/17 | 380,000 | 390,000 | 358,000 | 371,000 | 1,445 |
| 2006/01/16 | 385,000 | 404,000 | 382,000 | 400,000 | 943 |
| 2006/01/13 | 380,000 | 395,000 | 380,000 | 385,000 | 753 |
| 2006/01/12 | 375,000 | 383,000 | 375,000 | 379,000 | 452 |
| 2006/01/11 | 379,000 | 379,000 | 367,000 | 370,000 | 432 |
| 2006/01/10 | 385,000 | 389,000 | 375,000 | 379,000 | 454 |
| 2006/01/06 | 384,000 | 391,000 | 380,000 | 382,000 | 647 |
| 2006/01/05 | 404,000 | 405,000 | 370,000 | 389,000 | 1,047 |
| 2006/01/04 | 406,000 | 412,000 | 400,000 | 405,000 | 660 |