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 |
|---|---|---|---|---|---|
| 2009/12/30 | 53,100 | 53,500 | 50,000 | 53,500 | 76 |
| 2009/12/29 | 53,300 | 53,500 | 53,100 | 53,100 | 37 |
| 2009/12/28 | 58,000 | 58,000 | 52,800 | 54,800 | 115 |
| 2009/12/24 | 50,000 | 50,000 | 50,000 | 50,000 | 49 |
| 2009/12/22 | 44,500 | 46,000 | 44,000 | 46,000 | 56 |
| 2009/12/21 | 42,850 | 43,500 | 42,850 | 43,500 | 28 |
| 2009/12/18 | 41,500 | 42,100 | 41,000 | 42,000 | 22 |
| 2009/12/17 | 41,700 | 42,000 | 41,000 | 41,000 | 19 |
| 2009/12/16 | 40,600 | 40,700 | 40,500 | 40,500 | 7 |
| 2009/12/15 | 40,850 | 40,850 | 40,450 | 40,500 | 7 |
| 2009/12/14 | 40,300 | 40,850 | 40,300 | 40,700 | 14 |
| 2009/12/11 | 40,300 | 40,300 | 40,300 | 40,300 | 1 |
| 2009/12/10 | 40,300 | 40,900 | 40,300 | 40,850 | 10 |
| 2009/12/09 | 40,100 | 40,650 | 40,000 | 40,000 | 8 |
| 2009/12/08 | 41,050 | 41,450 | 39,450 | 40,650 | 15 |
| 2009/12/07 | 40,250 | 41,050 | 40,250 | 41,050 | 4 |
| 2009/12/04 | 40,300 | 40,600 | 40,100 | 40,200 | 11 |
| 2009/12/03 | 40,100 | 41,950 | 40,100 | 41,950 | 6 |
| 2009/12/02 | 40,000 | 40,500 | 39,300 | 40,500 | 38 |
| 2009/12/01 | 41,000 | 41,500 | 41,000 | 41,300 | 14 |
| 2009/11/30 | 40,000 | 41,000 | 40,000 | 41,000 | 14 |
| 2009/11/27 | 39,100 | 39,100 | 38,600 | 39,100 | 15 |
| 2009/11/26 | 40,200 | 41,750 | 40,000 | 40,000 | 27 |
| 2009/11/25 | 43,400 | 43,400 | 40,600 | 40,600 | 30 |
| 2009/11/24 | 43,750 | 43,750 | 42,150 | 42,150 | 11 |
| 2009/11/20 | 42,000 | 42,950 | 42,000 | 42,950 | 6 |
| 2009/11/19 | 41,050 | 41,100 | 41,050 | 41,100 | 21 |
| 2009/11/18 | 42,200 | 43,000 | 42,000 | 43,000 | 10 |
| 2009/11/17 | 43,250 | 43,250 | 43,250 | 43,250 | 3 |
| 2009/11/16 | 43,300 | 43,950 | 43,200 | 43,250 | 47 |
| 2009/11/13 | 43,650 | 43,650 | 43,650 | 43,650 | 6 |
| 2009/11/12 | 42,050 | 42,100 | 42,050 | 42,050 | 4 |
| 2009/11/11 | 42,050 | 43,250 | 42,050 | 42,200 | 14 |
| 2009/11/10 | 44,300 | 45,100 | 42,700 | 42,750 | 15 |
| 2009/11/09 | 44,800 | 44,800 | 42,200 | 43,500 | 17 |
| 2009/11/06 | 42,800 | 45,600 | 42,800 | 45,600 | 6 |
| 2009/11/05 | 42,800 | 42,800 | 42,500 | 42,650 | 12 |
| 2009/11/04 | 46,100 | 46,100 | 44,000 | 44,000 | 40 |
| 2009/11/02 | 45,100 | 45,100 | 45,100 | 45,100 | 4 |
| 2009/10/30 | 46,100 | 46,300 | 45,100 | 45,500 | 23 |
| 2009/10/29 | 47,500 | 47,500 | 45,800 | 46,300 | 21 |
| 2009/10/28 | 46,400 | 46,400 | 46,400 | 46,400 | 2 |
| 2009/10/27 | 47,500 | 47,500 | 47,100 | 47,100 | 5 |
| 2009/10/26 | 45,900 | 46,100 | 45,900 | 46,100 | 5 |
| 2009/10/23 | 46,000 | 48,000 | 46,000 | 47,500 | 39 |
| 2009/10/22 | 44,600 | 44,700 | 44,600 | 44,600 | 8 |
| 2009/10/21 | 44,600 | 44,700 | 42,200 | 44,700 | 11 |
| 2009/10/20 | 46,000 | 46,000 | 44,500 | 44,500 | 11 |
| 2009/10/19 | 44,000 | 45,600 | 44,000 | 45,600 | 7 |
| 2009/10/16 | 45,200 | 45,200 | 44,400 | 44,400 | 25 |
| 2009/10/15 | 48,000 | 48,000 | 46,800 | 46,800 | 13 |
| 2009/10/14 | 46,300 | 46,300 | 46,300 | 46,300 | 5 |
| 2009/10/13 | 46,100 | 47,900 | 46,100 | 47,900 | 10 |
| 2009/10/09 | 47,900 | 47,900 | 47,900 | 47,900 | 1 |
| 2009/10/07 | 45,000 | 45,000 | 45,000 | 45,000 | 8 |
| 2009/10/06 | 41,150 | 43,300 | 41,150 | 43,300 | 8 |
| 2009/10/05 | 41,100 | 41,500 | 41,100 | 41,150 | 8 |
| 2009/10/02 | 45,200 | 45,200 | 43,000 | 43,100 | 67 |
| 2009/10/01 | 47,500 | 47,500 | 45,100 | 45,200 | 38 |
| 2009/09/30 | 49,800 | 49,800 | 48,000 | 48,000 | 18 |
| 2009/09/29 | 49,500 | 50,000 | 49,500 | 50,000 | 10 |
| 2009/09/28 | 50,000 | 50,000 | 48,300 | 50,000 | 10 |
| 2009/09/25 | 52,500 | 52,500 | 51,600 | 52,000 | 8 |
| 2009/09/24 | 52,000 | 53,000 | 52,000 | 52,500 | 48 |
| 2009/09/18 | 52,900 | 52,900 | 52,400 | 52,500 | 76 |
| 2009/09/17 | 51,000 | 52,900 | 51,000 | 52,900 | 29 |
| 2009/09/16 | 53,000 | 53,000 | 50,000 | 50,500 | 68 |
| 2009/09/15 | 53,000 | 53,000 | 52,100 | 52,100 | 57 |
| 2009/09/14 | 51,900 | 53,000 | 51,900 | 53,000 | 61 |
| 2009/09/11 | 50,200 | 52,000 | 50,200 | 51,500 | 76 |
| 2009/09/10 | 49,100 | 50,000 | 49,050 | 50,000 | 71 |
| 2009/09/09 | 48,900 | 49,200 | 48,900 | 49,050 | 73 |
| 2009/09/08 | 47,900 | 48,000 | 47,900 | 48,000 | 70 |
| 2009/09/07 | 47,750 | 47,800 | 47,500 | 47,500 | 78 |
| 2009/09/04 | 48,000 | 48,500 | 47,600 | 47,600 | 42 |
| 2009/09/03 | 48,550 | 48,550 | 48,000 | 48,000 | 36 |
| 2009/09/02 | 49,400 | 49,500 | 47,800 | 48,500 | 70 |
| 2009/09/01 | 47,750 | 49,000 | 47,750 | 49,000 | 59 |
| 2009/08/31 | 47,900 | 47,900 | 47,700 | 47,700 | 3 |
| 2009/08/28 | 49,000 | 49,100 | 47,600 | 47,600 | 62 |
| 2009/08/27 | 48,900 | 49,000 | 48,900 | 49,000 | 74 |
| 2009/08/26 | 48,550 | 49,000 | 48,100 | 48,100 | 118 |
| 2009/08/25 | 48,950 | 48,950 | 48,500 | 48,500 | 62 |
| 2009/08/24 | 48,000 | 48,800 | 48,000 | 48,800 | 58 |
| 2009/08/21 | 48,850 | 48,850 | 47,650 | 47,650 | 53 |
| 2009/08/20 | 46,300 | 49,200 | 46,200 | 46,200 | 60 |
| 2009/08/19 | 46,250 | 49,200 | 46,250 | 46,250 | 175 |
| 2009/08/18 | 47,100 | 47,900 | 46,200 | 46,200 | 88 |
| 2009/08/17 | 47,800 | 47,950 | 47,050 | 47,050 | 81 |
| 2009/08/14 | 46,650 | 47,700 | 46,650 | 47,000 | 84 |
| 2009/08/13 | 45,950 | 46,800 | 45,950 | 46,600 | 60 |
| 2009/08/12 | 45,850 | 46,100 | 45,800 | 45,900 | 53 |
| 2009/08/11 | 45,700 | 46,950 | 45,700 | 45,800 | 68 |
| 2009/08/10 | 44,000 | 45,800 | 44,000 | 45,700 | 73 |
| 2009/08/07 | 43,450 | 44,000 | 43,450 | 44,000 | 32 |
| 2009/08/06 | 42,000 | 43,450 | 42,000 | 42,100 | 7 |
| 2009/08/05 | 42,050 | 42,050 | 42,000 | 42,000 | 2 |
| 2009/08/04 | 43,900 | 43,900 | 41,900 | 41,900 | 54 |
| 2009/08/03 | 42,050 | 43,800 | 42,050 | 43,800 | 13 |
| 2009/07/31 | 41,100 | 42,000 | 41,050 | 42,000 | 20 |
| 2009/07/30 | 40,350 | 43,350 | 40,000 | 41,000 | 70 |
| 2009/07/29 | 40,800 | 40,800 | 40,800 | 40,800 | 5 |
| 2009/07/28 | 40,650 | 42,000 | 40,050 | 42,000 | 19 |
| 2009/07/27 | 43,400 | 43,400 | 43,400 | 43,400 | 1 |
| 2009/07/24 | 41,000 | 43,600 | 41,000 | 43,600 | 55 |
| 2009/07/23 | 39,400 | 40,800 | 39,400 | 40,800 | 9 |
| 2009/07/22 | 38,600 | 40,200 | 38,600 | 40,200 | 29 |
| 2009/07/21 | 42,150 | 42,150 | 41,700 | 41,700 | 7 |
| 2009/07/17 | 40,850 | 42,150 | 40,850 | 42,150 | 47 |
| 2009/07/16 | 38,400 | 40,050 | 38,400 | 40,050 | 30 |
| 2009/07/15 | 36,400 | 38,000 | 36,400 | 38,000 | 21 |
| 2009/07/14 | 35,400 | 36,100 | 35,400 | 36,000 | 16 |
| 2009/07/13 | 38,100 | 38,100 | 35,250 | 35,250 | 42 |
| 2009/07/10 | 38,600 | 38,600 | 38,050 | 38,100 | 26 |
| 2009/07/09 | 39,850 | 39,850 | 38,250 | 38,600 | 21 |
| 2009/07/08 | 40,650 | 41,450 | 40,650 | 40,650 | 12 |
| 2009/07/07 | 42,000 | 42,400 | 41,500 | 41,500 | 26 |
| 2009/07/06 | 42,200 | 42,200 | 41,050 | 41,500 | 23 |
| 2009/07/03 | 41,350 | 42,000 | 41,350 | 41,800 | 41 |
| 2009/07/02 | 42,000 | 42,000 | 40,100 | 40,150 | 62 |
| 2009/07/01 | 41,500 | 41,500 | 41,000 | 41,000 | 29 |
| 2009/06/30 | 41,150 | 42,000 | 41,100 | 41,100 | 37 |
| 2009/06/29 | 39,750 | 41,000 | 39,700 | 41,000 | 21 |
| 2009/06/26 | 40,000 | 40,000 | 38,800 | 39,600 | 20 |
| 2009/06/25 | 39,500 | 39,500 | 38,100 | 38,300 | 11 |
| 2009/06/24 | 38,500 | 38,500 | 37,900 | 37,900 | 20 |
| 2009/06/23 | 40,000 | 40,000 | 38,200 | 38,300 | 13 |
| 2009/06/22 | 39,550 | 41,000 | 39,000 | 41,000 | 16 |
| 2009/06/19 | 38,900 | 40,500 | 38,500 | 38,500 | 45 |
| 2009/06/18 | 40,600 | 40,600 | 37,600 | 37,700 | 81 |
| 2009/06/17 | 42,000 | 42,000 | 40,500 | 41,400 | 22 |
| 2009/06/16 | 45,500 | 45,500 | 42,000 | 42,300 | 58 |
| 2009/06/15 | 46,950 | 47,100 | 45,400 | 46,700 | 28 |
| 2009/06/12 | 44,600 | 47,950 | 44,600 | 47,950 | 141 |
| 2009/06/11 | 44,050 | 44,500 | 44,000 | 44,500 | 7 |
| 2009/06/10 | 44,150 | 44,600 | 44,000 | 44,000 | 16 |
| 2009/06/09 | 43,950 | 44,000 | 43,950 | 44,000 | 25 |
| 2009/06/08 | 44,100 | 44,500 | 43,950 | 43,950 | 37 |
| 2009/06/05 | 43,050 | 43,950 | 43,000 | 43,950 | 36 |
| 2009/06/04 | 43,000 | 43,000 | 43,000 | 43,000 | 30 |
| 2009/06/03 | 44,000 | 44,000 | 42,400 | 43,000 | 48 |
| 2009/06/02 | 45,300 | 45,300 | 41,200 | 44,000 | 140 |
| 2009/06/01 | 43,000 | 45,000 | 41,000 | 45,000 | 106 |
| 2009/05/29 | 42,200 | 42,700 | 41,350 | 42,700 | 78 |
| 2009/05/28 | 35,550 | 39,000 | 35,550 | 39,000 | 103 |
| 2009/05/27 | 35,600 | 35,800 | 35,000 | 35,100 | 55 |
| 2009/05/26 | 35,750 | 36,000 | 34,350 | 35,600 | 42 |
| 2009/05/25 | 35,400 | 35,450 | 34,150 | 34,300 | 47 |
| 2009/05/22 | 34,100 | 35,500 | 34,100 | 35,300 | 36 |
| 2009/05/21 | 35,000 | 35,000 | 33,550 | 34,000 | 61 |
| 2009/05/20 | 33,050 | 34,000 | 32,850 | 34,000 | 22 |
| 2009/05/19 | 33,900 | 34,250 | 33,000 | 33,000 | 40 |
| 2009/05/18 | 34,600 | 34,600 | 33,900 | 33,900 | 46 |
| 2009/05/15 | 35,200 | 35,200 | 34,000 | 34,500 | 35 |
| 2009/05/14 | 36,400 | 36,400 | 35,000 | 35,000 | 15 |
| 2009/05/13 | 36,650 | 37,200 | 36,400 | 36,400 | 28 |
| 2009/05/12 | 33,900 | 36,500 | 33,900 | 36,400 | 18 |
| 2009/05/11 | 33,400 | 35,100 | 33,000 | 35,100 | 12 |
| 2009/05/08 | 34,000 | 34,500 | 33,500 | 33,500 | 37 |
| 2009/05/07 | 36,900 | 36,900 | 33,750 | 33,750 | 47 |
| 2009/05/01 | 34,800 | 34,800 | 33,700 | 33,700 | 16 |
| 2009/04/30 | 37,000 | 37,000 | 35,100 | 35,200 | 38 |
| 2009/04/28 | 34,700 | 35,200 | 33,500 | 35,200 | 48 |
| 2009/04/27 | 34,550 | 34,600 | 32,000 | 33,500 | 87 |
| 2009/04/24 | 32,000 | 34,550 | 31,950 | 34,550 | 82 |
| 2009/04/23 | 30,500 | 30,950 | 30,500 | 30,550 | 12 |
| 2009/04/22 | 32,000 | 32,000 | 30,500 | 30,500 | 42 |
| 2009/04/21 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2009/04/20 | 32,400 | 32,400 | 32,400 | 32,400 | 7 |
| 2009/04/17 | 32,200 | 32,200 | 31,000 | 31,000 | 19 |
| 2009/04/16 | 32,900 | 32,900 | 32,000 | 32,000 | 11 |
| 2009/04/15 | 30,400 | 32,500 | 30,400 | 32,500 | 12 |
| 2009/04/14 | 32,300 | 32,300 | 31,500 | 31,600 | 38 |
| 2009/04/13 | 33,000 | 33,000 | 30,500 | 31,500 | 33 |
| 2009/04/10 | 32,750 | 32,750 | 31,000 | 31,000 | 46 |
| 2009/04/09 | 29,700 | 29,800 | 29,700 | 29,710 | 14 |
| 2009/04/08 | 31,000 | 31,000 | 29,500 | 29,500 | 41 |
| 2009/04/07 | 30,050 | 30,400 | 29,500 | 29,500 | 83 |
| 2009/04/06 | 32,200 | 32,200 | 30,500 | 30,500 | 45 |
| 2009/04/03 | 31,400 | 31,400 | 30,700 | 31,100 | 21 |
| 2009/04/02 | 32,550 | 32,550 | 31,000 | 31,150 | 74 |
| 2009/04/01 | 31,000 | 31,750 | 30,600 | 30,950 | 15 |
| 2009/03/31 | 31,600 | 31,900 | 30,650 | 30,650 | 32 |
| 2009/03/30 | 32,000 | 32,000 | 31,200 | 31,200 | 4 |
| 2009/03/27 | 30,400 | 31,200 | 30,400 | 31,200 | 11 |
| 2009/03/26 | 31,000 | 31,000 | 30,200 | 30,800 | 27 |
| 2009/03/25 | 32,100 | 32,100 | 31,300 | 31,350 | 26 |
| 2009/03/24 | 32,200 | 32,200 | 30,300 | 30,500 | 51 |
| 2009/03/23 | 33,500 | 33,500 | 32,100 | 32,100 | 20 |
| 2009/03/19 | 33,000 | 33,000 | 32,200 | 32,250 | 12 |
| 2009/03/18 | 34,000 | 34,000 | 31,600 | 32,600 | 24 |
| 2009/03/17 | 33,200 | 34,000 | 31,600 | 33,600 | 19 |
| 2009/03/16 | 32,000 | 32,400 | 31,800 | 32,400 | 8 |
| 2009/03/13 | 33,000 | 33,000 | 32,000 | 32,000 | 4 |
| 2009/03/12 | 32,000 | 32,000 | 32,000 | 32,000 | 10 |
| 2009/03/11 | 32,200 | 32,500 | 31,000 | 32,200 | 12 |
| 2009/03/10 | 32,350 | 32,350 | 31,000 | 31,000 | 13 |
| 2009/03/09 | 32,100 | 32,100 | 31,900 | 31,950 | 12 |
| 2009/03/06 | 31,700 | 31,700 | 30,000 | 30,100 | 41 |
| 2009/03/05 | 30,150 | 31,700 | 30,000 | 31,700 | 17 |
| 2009/03/04 | 32,200 | 32,200 | 30,100 | 30,500 | 59 |
| 2009/03/03 | 33,900 | 33,900 | 32,400 | 32,400 | 56 |
| 2009/03/02 | 33,600 | 33,600 | 33,400 | 33,500 | 14 |
| 2009/02/27 | 34,100 | 34,100 | 33,000 | 33,000 | 22 |
| 2009/02/26 | 34,100 | 34,100 | 34,100 | 34,100 | 8 |
| 2009/02/25 | 35,400 | 35,400 | 34,000 | 34,000 | 17 |
| 2009/02/24 | 35,000 | 35,000 | 34,200 | 35,000 | 42 |
| 2009/02/23 | 35,400 | 35,400 | 34,000 | 35,000 | 12 |
| 2009/02/20 | 34,000 | 36,300 | 33,900 | 35,000 | 15 |
| 2009/02/19 | 34,500 | 34,500 | 34,000 | 34,000 | 26 |
| 2009/02/18 | 35,550 | 35,550 | 34,500 | 34,500 | 30 |
| 2009/02/17 | 36,600 | 37,000 | 34,750 | 35,550 | 15 |
| 2009/02/16 | 35,950 | 37,000 | 34,700 | 37,000 | 36 |
| 2009/02/13 | 36,000 | 36,300 | 35,100 | 36,300 | 7 |
| 2009/02/12 | 36,000 | 36,000 | 34,600 | 35,950 | 30 |
| 2009/02/10 | 36,000 | 36,000 | 36,000 | 36,000 | 13 |
| 2009/02/09 | 37,850 | 37,850 | 36,000 | 36,000 | 8 |
| 2009/02/06 | 35,450 | 37,050 | 35,450 | 37,050 | 3 |
| 2009/02/05 | 35,950 | 35,950 | 35,050 | 35,050 | 2 |
| 2009/02/04 | 36,500 | 36,500 | 35,000 | 35,000 | 17 |
| 2009/02/03 | 36,000 | 38,500 | 35,000 | 38,500 | 72 |
| 2009/02/02 | 37,650 | 37,850 | 35,450 | 36,250 | 80 |
| 2009/01/30 | 38,050 | 38,200 | 37,600 | 37,900 | 18 |
| 2009/01/29 | 39,550 | 39,550 | 38,450 | 38,450 | 17 |
| 2009/01/28 | 37,600 | 39,950 | 37,600 | 39,950 | 5 |
| 2009/01/27 | 37,550 | 38,000 | 37,550 | 38,000 | 2 |
| 2009/01/26 | 39,900 | 39,900 | 36,100 | 36,100 | 38 |
| 2009/01/23 | 39,800 | 40,000 | 39,000 | 40,000 | 9 |
| 2009/01/22 | 38,200 | 39,000 | 38,200 | 39,000 | 2 |
| 2009/01/21 | 38,600 | 38,600 | 38,600 | 38,600 | 15 |
| 2009/01/20 | 38,600 | 38,600 | 38,600 | 38,600 | 1 |
| 2009/01/16 | 38,400 | 40,000 | 38,400 | 40,000 | 6 |
| 2009/01/15 | 38,600 | 38,600 | 38,000 | 38,000 | 16 |
| 2009/01/14 | 38,400 | 38,600 | 38,000 | 38,600 | 23 |
| 2009/01/13 | 41,050 | 41,050 | 40,000 | 40,000 | 12 |
| 2009/01/09 | 38,650 | 39,500 | 38,600 | 38,650 | 28 |
| 2009/01/08 | 42,000 | 42,000 | 39,400 | 39,450 | 16 |
| 2009/01/07 | 44,750 | 44,750 | 41,950 | 41,950 | 31 |
| 2009/01/06 | 45,600 | 46,300 | 45,600 | 45,950 | 84 |
| 2009/01/05 | 41,200 | 42,400 | 41,200 | 42,400 | 18 |