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 |
|---|---|---|---|---|---|
| 2007/12/28 | 60,000 | 60,000 | 59,500 | 59,500 | 47 |
| 2007/12/27 | 60,000 | 60,200 | 60,000 | 60,000 | 55 |
| 2007/12/26 | 60,600 | 61,200 | 60,200 | 61,000 | 30 |
| 2007/12/25 | 61,000 | 61,200 | 59,900 | 60,000 | 94 |
| 2007/12/21 | 61,200 | 61,200 | 60,700 | 60,700 | 29 |
| 2007/12/20 | 61,500 | 61,500 | 60,700 | 60,700 | 49 |
| 2007/12/19 | 60,900 | 62,000 | 60,900 | 61,500 | 31 |
| 2007/12/18 | 62,500 | 62,500 | 60,100 | 60,400 | 74 |
| 2007/12/17 | 62,200 | 63,200 | 62,200 | 62,500 | 45 |
| 2007/12/14 | 64,900 | 64,900 | 62,200 | 62,200 | 54 |
| 2007/12/13 | 64,000 | 64,900 | 63,000 | 64,000 | 41 |
| 2007/12/12 | 64,600 | 64,600 | 62,000 | 63,000 | 51 |
| 2007/12/11 | 62,300 | 64,700 | 62,100 | 64,600 | 108 |
| 2007/12/10 | 61,900 | 62,600 | 61,900 | 62,100 | 24 |
| 2007/12/07 | 61,400 | 62,000 | 61,400 | 61,400 | 36 |
| 2007/12/06 | 61,500 | 61,800 | 61,100 | 61,400 | 36 |
| 2007/12/05 | 60,300 | 61,900 | 60,300 | 61,000 | 53 |
| 2007/12/04 | 60,000 | 60,900 | 59,500 | 60,900 | 67 |
| 2007/12/03 | 61,500 | 61,500 | 60,100 | 60,600 | 32 |
| 2007/11/30 | 61,000 | 61,800 | 60,900 | 61,400 | 34 |
| 2007/11/29 | 60,000 | 61,500 | 60,000 | 60,700 | 78 |
| 2007/11/28 | 61,100 | 61,100 | 59,200 | 60,000 | 70 |
| 2007/11/27 | 62,400 | 62,400 | 61,000 | 61,000 | 34 |
| 2007/11/26 | 62,000 | 62,500 | 60,800 | 60,900 | 30 |
| 2007/11/22 | 62,000 | 62,000 | 60,500 | 60,500 | 42 |
| 2007/11/21 | 61,400 | 62,100 | 61,100 | 61,100 | 67 |
| 2007/11/20 | 64,100 | 64,100 | 60,700 | 61,100 | 63 |
| 2007/11/19 | 62,600 | 64,100 | 62,600 | 64,100 | 24 |
| 2007/11/16 | 61,900 | 62,600 | 61,900 | 62,600 | 14 |
| 2007/11/15 | 64,900 | 64,900 | 61,800 | 61,800 | 70 |
| 2007/11/14 | 64,200 | 65,000 | 63,700 | 64,900 | 43 |
| 2007/11/13 | 62,700 | 63,700 | 62,700 | 63,700 | 11 |
| 2007/11/12 | 63,900 | 64,900 | 62,400 | 62,600 | 72 |
| 2007/11/09 | 65,000 | 67,400 | 65,000 | 67,400 | 8 |
| 2007/11/08 | 64,600 | 64,800 | 64,100 | 64,800 | 57 |
| 2007/11/07 | 68,500 | 69,000 | 66,100 | 66,600 | 44 |
| 2007/11/06 | 69,500 | 70,000 | 69,000 | 69,000 | 39 |
| 2007/11/05 | 71,000 | 73,000 | 70,100 | 70,100 | 16 |
| 2007/11/02 | 72,900 | 72,900 | 70,000 | 71,000 | 34 |
| 2007/11/01 | 71,900 | 73,000 | 69,100 | 71,900 | 54 |
| 2007/10/31 | 75,600 | 76,000 | 71,100 | 71,400 | 182 |
| 2007/10/30 | 81,900 | 84,000 | 77,000 | 79,000 | 323 |
| 2007/10/29 | 72,400 | 74,900 | 72,400 | 74,900 | 331 |
| 2007/10/26 | 64,900 | 69,900 | 64,600 | 69,900 | 116 |
| 2007/10/25 | 64,000 | 64,900 | 63,800 | 64,900 | 39 |
| 2007/10/24 | 61,100 | 64,000 | 61,100 | 63,000 | 60 |
| 2007/10/23 | 59,100 | 62,800 | 59,100 | 61,000 | 69 |
| 2007/10/22 | 60,000 | 60,500 | 59,100 | 59,100 | 36 |
| 2007/10/19 | 62,500 | 64,500 | 61,600 | 62,400 | 33 |
| 2007/10/18 | 61,100 | 62,000 | 61,000 | 61,500 | 27 |
| 2007/10/17 | 64,000 | 64,000 | 60,000 | 60,600 | 26 |
| 2007/10/16 | 63,000 | 64,400 | 63,000 | 64,400 | 18 |
| 2007/10/15 | 64,800 | 64,900 | 63,000 | 64,500 | 53 |
| 2007/10/12 | 65,000 | 66,000 | 65,000 | 66,000 | 5 |
| 2007/10/11 | 65,500 | 66,000 | 64,500 | 64,500 | 57 |
| 2007/10/10 | 66,000 | 66,100 | 64,600 | 65,500 | 72 |
| 2007/10/09 | 65,200 | 66,000 | 64,200 | 66,000 | 66 |
| 2007/10/05 | 66,900 | 67,100 | 65,100 | 65,200 | 36 |
| 2007/10/04 | 66,500 | 67,000 | 66,500 | 66,900 | 42 |
| 2007/10/03 | 65,000 | 66,500 | 62,900 | 66,500 | 50 |
| 2007/10/02 | 63,000 | 65,000 | 62,400 | 64,900 | 50 |
| 2007/10/01 | 65,600 | 67,100 | 62,400 | 62,400 | 49 |
| 2007/09/28 | 63,500 | 66,900 | 61,000 | 66,600 | 54 |
| 2007/09/27 | 60,000 | 63,500 | 60,000 | 63,500 | 49 |
| 2007/09/26 | 56,300 | 60,000 | 56,300 | 60,000 | 23 |
| 2007/09/25 | 59,500 | 59,500 | 59,400 | 59,400 | 9 |
| 2007/09/21 | 57,300 | 57,300 | 55,000 | 55,500 | 38 |
| 2007/09/20 | 57,100 | 57,300 | 57,100 | 57,300 | 37 |
| 2007/09/19 | 57,600 | 59,000 | 56,000 | 56,200 | 36 |
| 2007/09/18 | 60,000 | 60,000 | 59,600 | 59,600 | 39 |
| 2007/09/14 | 62,000 | 62,000 | 61,000 | 61,000 | 3 |
| 2007/09/13 | 63,500 | 63,500 | 61,900 | 62,000 | 58 |
| 2007/09/12 | 63,500 | 64,000 | 63,000 | 64,000 | 13 |
| 2007/09/11 | 63,500 | 63,500 | 63,500 | 63,500 | 4 |
| 2007/09/10 | 65,900 | 65,900 | 63,000 | 63,500 | 27 |
| 2007/09/07 | 66,900 | 67,000 | 66,500 | 66,900 | 12 |
| 2007/09/06 | 64,100 | 66,000 | 64,100 | 65,500 | 10 |
| 2007/09/05 | 64,500 | 65,500 | 64,000 | 65,500 | 24 |
| 2007/09/04 | 66,000 | 66,000 | 65,000 | 65,200 | 32 |
| 2007/09/03 | 66,100 | 67,500 | 66,100 | 67,500 | 12 |
| 2007/08/31 | 66,100 | 67,000 | 66,100 | 67,000 | 7 |
| 2007/08/30 | 66,000 | 66,000 | 65,500 | 65,500 | 2 |
| 2007/08/29 | 66,400 | 66,400 | 65,500 | 65,500 | 2 |
| 2007/08/28 | 68,400 | 69,000 | 68,400 | 68,800 | 19 |
| 2007/08/27 | 68,400 | 68,500 | 68,300 | 68,400 | 13 |
| 2007/08/24 | 67,000 | 67,000 | 67,000 | 67,000 | 5 |
| 2007/08/23 | 63,500 | 66,300 | 63,000 | 64,200 | 62 |
| 2007/08/22 | 63,400 | 63,400 | 62,800 | 63,000 | 28 |
| 2007/08/21 | 63,700 | 63,800 | 63,600 | 63,800 | 20 |
| 2007/08/20 | 64,500 | 64,600 | 63,400 | 63,400 | 65 |
| 2007/08/17 | 65,500 | 65,600 | 64,500 | 64,500 | 73 |
| 2007/08/16 | 66,300 | 66,300 | 65,100 | 65,200 | 29 |
| 2007/08/15 | 67,000 | 68,000 | 66,500 | 66,600 | 20 |
| 2007/08/14 | 68,000 | 68,000 | 67,000 | 67,500 | 5 |
| 2007/08/13 | 69,000 | 69,000 | 67,200 | 69,000 | 15 |
| 2007/08/10 | 67,200 | 69,000 | 66,700 | 69,000 | 36 |
| 2007/08/09 | 68,000 | 68,000 | 66,000 | 67,700 | 70 |
| 2007/08/08 | 70,000 | 70,000 | 69,000 | 69,000 | 5 |
| 2007/08/07 | 67,800 | 70,000 | 67,800 | 69,900 | 15 |
| 2007/08/06 | 66,100 | 67,800 | 66,000 | 67,800 | 30 |
| 2007/08/03 | 68,000 | 68,100 | 67,800 | 67,800 | 30 |
| 2007/08/02 | 68,800 | 68,800 | 68,800 | 68,800 | 4 |
| 2007/08/01 | 69,000 | 70,800 | 68,600 | 68,800 | 10 |
| 2007/07/31 | 70,400 | 71,000 | 68,400 | 71,000 | 41 |
| 2007/07/30 | 68,100 | 68,100 | 67,500 | 67,500 | 10 |
| 2007/07/27 | 69,300 | 69,300 | 68,100 | 68,100 | 32 |
| 2007/07/26 | 69,500 | 70,500 | 69,000 | 70,500 | 18 |
| 2007/07/25 | 70,400 | 70,400 | 69,500 | 69,500 | 26 |
| 2007/07/24 | 70,000 | 70,500 | 69,500 | 70,500 | 26 |
| 2007/07/23 | 70,600 | 70,600 | 70,000 | 70,000 | 26 |
| 2007/07/20 | 70,000 | 70,700 | 69,500 | 70,700 | 77 |
| 2007/07/19 | 69,000 | 70,000 | 69,000 | 69,500 | 11 |
| 2007/07/18 | 69,000 | 69,100 | 69,000 | 69,100 | 24 |
| 2007/07/17 | 70,500 | 70,700 | 69,500 | 69,500 | 62 |
| 2007/07/13 | 70,000 | 70,800 | 70,000 | 70,700 | 18 |
| 2007/07/12 | 70,000 | 70,000 | 69,900 | 70,000 | 4 |
| 2007/07/11 | 71,100 | 71,100 | 70,000 | 70,000 | 67 |
| 2007/07/10 | 70,600 | 71,200 | 70,500 | 71,200 | 14 |
| 2007/07/09 | 70,900 | 71,000 | 70,100 | 70,900 | 18 |
| 2007/07/06 | 70,100 | 70,200 | 70,100 | 70,200 | 29 |
| 2007/07/05 | 70,500 | 70,900 | 70,200 | 70,800 | 25 |
| 2007/07/04 | 70,700 | 71,500 | 70,300 | 70,300 | 28 |
| 2007/07/03 | 71,400 | 71,400 | 70,100 | 71,300 | 31 |
| 2007/07/02 | 70,200 | 71,500 | 70,000 | 71,400 | 54 |
| 2007/06/29 | 70,800 | 70,900 | 69,500 | 69,700 | 34 |
| 2007/06/28 | 70,600 | 72,000 | 70,000 | 71,800 | 42 |
| 2007/06/27 | 68,500 | 70,000 | 68,300 | 69,000 | 151 |
| 2007/06/26 | 69,000 | 69,500 | 68,200 | 68,600 | 43 |
| 2007/06/25 | 69,000 | 70,500 | 69,000 | 69,500 | 66 |
| 2007/06/22 | 69,800 | 70,500 | 69,200 | 69,200 | 60 |
| 2007/06/21 | 69,800 | 70,600 | 69,300 | 70,600 | 79 |
| 2007/06/20 | 70,000 | 70,900 | 69,000 | 70,800 | 160 |
| 2007/06/19 | 73,000 | 76,000 | 68,100 | 69,800 | 537 |
| 2007/06/18 | 74,400 | 75,000 | 69,500 | 70,000 | 172 |
| 2007/06/15 | 73,000 | 74,500 | 71,300 | 72,400 | 84 |
| 2007/06/14 | 67,500 | 71,400 | 67,100 | 71,400 | 74 |
| 2007/06/13 | 68,000 | 69,000 | 67,100 | 67,500 | 98 |
| 2007/06/12 | 73,700 | 73,800 | 68,500 | 68,500 | 66 |
| 2007/06/11 | 71,300 | 73,900 | 71,200 | 73,900 | 28 |
| 2007/06/08 | 71,100 | 73,200 | 70,700 | 71,200 | 20 |
| 2007/06/07 | 71,000 | 73,000 | 70,900 | 72,900 | 40 |
| 2007/06/06 | 69,300 | 71,900 | 68,800 | 71,900 | 63 |
| 2007/06/05 | 71,000 | 71,100 | 69,500 | 69,500 | 37 |
| 2007/06/04 | 69,200 | 71,000 | 68,800 | 71,000 | 75 |
| 2007/06/01 | 67,600 | 68,700 | 67,600 | 68,700 | 57 |
| 2007/05/31 | 66,600 | 68,900 | 66,600 | 67,500 | 63 |
| 2007/05/30 | 68,000 | 68,000 | 65,100 | 66,500 | 168 |
| 2007/05/29 | 68,500 | 69,400 | 67,000 | 68,400 | 112 |
| 2007/05/28 | 70,000 | 70,000 | 68,500 | 69,500 | 68 |
| 2007/05/25 | 69,000 | 69,900 | 68,800 | 69,900 | 69 |
| 2007/05/24 | 70,900 | 70,900 | 68,900 | 70,000 | 32 |
| 2007/05/23 | 74,000 | 74,000 | 70,100 | 70,900 | 65 |
| 2007/05/22 | 69,600 | 74,000 | 69,600 | 71,000 | 79 |
| 2007/05/21 | 70,000 | 70,000 | 68,900 | 69,000 | 20 |
| 2007/05/18 | 71,500 | 71,500 | 68,500 | 70,000 | 52 |
| 2007/05/17 | 70,100 | 71,100 | 70,100 | 71,100 | 13 |
| 2007/05/16 | 70,000 | 72,000 | 69,500 | 69,600 | 75 |
| 2007/05/15 | 73,000 | 73,000 | 67,300 | 69,000 | 223 |
| 2007/05/14 | 78,600 | 78,600 | 74,500 | 74,700 | 56 |
| 2007/05/11 | 79,600 | 79,700 | 78,000 | 78,500 | 37 |
| 2007/05/10 | 82,500 | 83,400 | 79,100 | 79,600 | 88 |
| 2007/05/09 | 84,900 | 84,900 | 82,200 | 82,200 | 18 |
| 2007/05/08 | 86,600 | 86,600 | 85,000 | 85,000 | 36 |
| 2007/05/07 | 81,000 | 87,100 | 81,000 | 86,100 | 57 |
| 2007/05/02 | 79,000 | 82,000 | 78,000 | 80,000 | 66 |
| 2007/05/01 | 85,000 | 85,000 | 80,200 | 81,000 | 108 |
| 2007/04/27 | 72,400 | 76,000 | 72,400 | 76,000 | 19 |
| 2007/04/26 | 75,800 | 76,500 | 72,100 | 72,100 | 54 |
| 2007/04/25 | 77,300 | 77,300 | 75,000 | 76,400 | 105 |
| 2007/04/24 | 75,600 | 76,000 | 72,400 | 74,500 | 196 |
| 2007/04/23 | 83,000 | 83,000 | 77,200 | 77,400 | 111 |
| 2007/04/20 | 83,100 | 83,100 | 81,000 | 82,000 | 117 |
| 2007/04/19 | 87,200 | 87,200 | 81,300 | 83,000 | 233 |
| 2007/04/18 | 92,000 | 93,000 | 86,100 | 90,100 | 76 |
| 2007/04/17 | 97,000 | 97,000 | 92,100 | 92,900 | 96 |
| 2007/04/16 | 96,200 | 96,900 | 96,000 | 96,900 | 54 |
| 2007/04/13 | 98,600 | 98,600 | 96,500 | 96,600 | 63 |
| 2007/04/12 | 99,000 | 99,000 | 98,600 | 98,700 | 45 |
| 2007/04/11 | 99,000 | 99,100 | 98,900 | 99,100 | 45 |
| 2007/04/10 | 99,000 | 100,000 | 99,000 | 99,200 | 88 |
| 2007/04/09 | 101,000 | 101,000 | 99,000 | 99,300 | 99 |
| 2007/04/06 | 103,000 | 103,000 | 101,000 | 103,000 | 32 |
| 2007/04/05 | 103,000 | 103,000 | 101,000 | 103,000 | 29 |
| 2007/04/04 | 102,000 | 103,000 | 102,000 | 102,000 | 21 |
| 2007/04/03 | 101,000 | 102,000 | 100,000 | 102,000 | 12 |
| 2007/04/02 | 104,000 | 104,000 | 101,000 | 103,000 | 20 |
| 2007/03/30 | 103,000 | 104,000 | 102,000 | 103,000 | 37 |
| 2007/03/29 | 103,000 | 104,000 | 102,000 | 102,000 | 25 |
| 2007/03/28 | 104,000 | 105,000 | 103,000 | 103,000 | 14 |
| 2007/03/27 | 105,000 | 106,000 | 103,000 | 105,000 | 35 |
| 2007/03/26 | 103,000 | 105,000 | 103,000 | 103,000 | 19 |
| 2007/03/23 | 105,000 | 105,000 | 103,000 | 104,000 | 31 |
| 2007/03/22 | 104,000 | 105,000 | 103,000 | 104,000 | 35 |
| 2007/03/20 | 104,000 | 104,000 | 102,000 | 104,000 | 27 |
| 2007/03/19 | 102,000 | 104,000 | 102,000 | 104,000 | 45 |
| 2007/03/16 | 105,000 | 105,000 | 102,000 | 104,000 | 38 |
| 2007/03/15 | 101,000 | 105,000 | 101,000 | 105,000 | 38 |
| 2007/03/14 | 101,000 | 103,000 | 101,000 | 101,000 | 61 |
| 2007/03/13 | 104,000 | 104,000 | 103,000 | 104,000 | 23 |
| 2007/03/12 | 106,000 | 106,000 | 104,000 | 104,000 | 37 |
| 2007/03/09 | 106,000 | 106,000 | 104,000 | 106,000 | 13 |
| 2007/03/08 | 104,000 | 106,000 | 103,000 | 106,000 | 17 |
| 2007/03/07 | 107,000 | 107,000 | 104,000 | 106,000 | 55 |
| 2007/03/06 | 100,000 | 108,000 | 100,000 | 108,000 | 85 |
| 2007/03/05 | 104,000 | 105,000 | 100,000 | 100,000 | 102 |
| 2007/03/02 | 105,000 | 107,000 | 105,000 | 105,000 | 47 |
| 2007/03/01 | 111,000 | 111,000 | 106,000 | 107,000 | 62 |
| 2007/02/28 | 105,000 | 112,000 | 96,000 | 112,000 | 325 |
| 2007/02/27 | 109,000 | 110,000 | 108,000 | 109,000 | 73 |
| 2007/02/26 | 112,000 | 116,000 | 110,000 | 111,000 | 113 |
| 2007/02/23 | 112,000 | 116,000 | 112,000 | 114,000 | 197 |
| 2007/02/22 | 108,000 | 111,000 | 106,000 | 110,000 | 111 |
| 2007/02/21 | 106,000 | 108,000 | 106,000 | 108,000 | 58 |
| 2007/02/20 | 107,000 | 110,000 | 107,000 | 108,000 | 43 |
| 2007/02/19 | 107,000 | 108,000 | 106,000 | 107,000 | 54 |
| 2007/02/16 | 107,000 | 110,000 | 106,000 | 108,000 | 74 |
| 2007/02/15 | 106,000 | 108,000 | 105,000 | 108,000 | 135 |
| 2007/02/14 | 109,000 | 109,000 | 106,000 | 108,000 | 135 |
| 2007/02/13 | 111,000 | 115,000 | 109,000 | 110,000 | 255 |
| 2007/02/09 | 120,000 | 123,000 | 118,000 | 119,000 | 166 |
| 2007/02/08 | 126,000 | 127,000 | 120,000 | 121,000 | 102 |
| 2007/02/07 | 130,000 | 131,000 | 125,000 | 125,000 | 90 |
| 2007/02/06 | 127,000 | 129,000 | 125,000 | 129,000 | 95 |
| 2007/02/05 | 126,000 | 134,000 | 125,000 | 126,000 | 671 |
| 2007/02/02 | 119,000 | 131,000 | 117,000 | 130,000 | 512 |
| 2007/02/01 | 118,000 | 120,000 | 117,000 | 118,000 | 72 |
| 2007/01/31 | 117,000 | 120,000 | 115,000 | 120,000 | 123 |
| 2007/01/30 | 128,000 | 128,000 | 118,000 | 119,000 | 287 |
| 2007/01/29 | 117,000 | 136,000 | 115,000 | 128,000 | 1,827 |
| 2007/01/26 | 116,000 | 117,000 | 114,000 | 117,000 | 34 |
| 2007/01/25 | 117,000 | 119,000 | 116,000 | 117,000 | 38 |
| 2007/01/24 | 116,000 | 118,000 | 115,000 | 116,000 | 39 |
| 2007/01/23 | 117,000 | 119,000 | 115,000 | 116,000 | 68 |
| 2007/01/22 | 122,000 | 123,000 | 116,000 | 120,000 | 149 |
| 2007/01/19 | 114,000 | 120,000 | 110,000 | 119,000 | 554 |
| 2007/01/18 | 117,000 | 117,000 | 107,000 | 112,000 | 346 |
| 2007/01/17 | 114,000 | 119,000 | 111,000 | 115,000 | 474 |
| 2007/01/16 | 106,000 | 110,000 | 105,000 | 110,000 | 105 |
| 2007/01/15 | 106,000 | 108,000 | 105,000 | 105,000 | 41 |
| 2007/01/12 | 103,000 | 107,000 | 102,000 | 107,000 | 69 |
| 2007/01/11 | 105,000 | 105,000 | 103,000 | 103,000 | 55 |
| 2007/01/10 | 106,000 | 107,000 | 104,000 | 104,000 | 61 |
| 2007/01/09 | 104,000 | 106,000 | 104,000 | 106,000 | 114 |
| 2007/01/05 | 112,000 | 112,000 | 105,000 | 106,000 | 242 |
| 2007/01/04 | 106,000 | 123,000 | 106,000 | 114,000 | 885 |