エービーシー・マート(2670)の株価時系列情報
エービーシー・マート(2670)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 |
---|---|---|---|---|---|
2004/12/30 | 2,525 | 2,585 | 2,515 | 2,545 | 27,500 |
2004/12/29 | 2,540 | 2,540 | 2,480 | 2,485 | 24,900 |
2004/12/28 | 2,515 | 2,560 | 2,490 | 2,490 | 48,000 |
2004/12/27 | 2,505 | 2,535 | 2,465 | 2,500 | 20,900 |
2004/12/24 | 2,545 | 2,560 | 2,520 | 2,550 | 60,300 |
2004/12/22 | 2,450 | 2,490 | 2,450 | 2,480 | 39,500 |
2004/12/21 | 2,425 | 2,450 | 2,400 | 2,400 | 41,600 |
2004/12/20 | 2,450 | 2,480 | 2,400 | 2,425 | 57,100 |
2004/12/17 | 2,445 | 2,485 | 2,445 | 2,470 | 59,200 |
2004/12/16 | 2,440 | 2,470 | 2,430 | 2,465 | 47,300 |
2004/12/15 | 2,515 | 2,515 | 2,420 | 2,445 | 30,300 |
2004/12/14 | 2,525 | 2,525 | 2,465 | 2,510 | 28,300 |
2004/12/13 | 2,540 | 2,570 | 2,500 | 2,565 | 98,000 |
2004/12/10 | 2,540 | 2,605 | 2,500 | 2,555 | 109,800 |
2004/12/09 | 2,490 | 2,515 | 2,470 | 2,475 | 45,300 |
2004/12/08 | 2,480 | 2,540 | 2,475 | 2,505 | 52,400 |
2004/12/07 | 2,475 | 2,505 | 2,470 | 2,490 | 56,500 |
2004/12/06 | 2,435 | 2,475 | 2,435 | 2,465 | 28,000 |
2004/12/03 | 2,465 | 2,475 | 2,445 | 2,455 | 66,800 |
2004/12/02 | 2,465 | 2,480 | 2,460 | 2,480 | 45,600 |
2004/12/01 | 2,460 | 2,470 | 2,420 | 2,460 | 37,100 |
2004/11/30 | 2,475 | 2,480 | 2,445 | 2,470 | 31,300 |
2004/11/29 | 2,440 | 2,470 | 2,425 | 2,460 | 31,100 |
2004/11/26 | 2,430 | 2,440 | 2,410 | 2,420 | 32,000 |
2004/11/25 | 2,365 | 2,435 | 2,365 | 2,400 | 22,800 |
2004/11/24 | 2,355 | 2,460 | 2,310 | 2,365 | 16,400 |
2004/11/22 | 2,460 | 2,460 | 2,360 | 2,390 | 39,500 |
2004/11/19 | 2,470 | 2,480 | 2,455 | 2,460 | 49,500 |
2004/11/18 | 2,460 | 2,480 | 2,445 | 2,470 | 55,800 |
2004/11/17 | 2,450 | 2,450 | 2,415 | 2,430 | 52,500 |
2004/11/16 | 2,395 | 2,450 | 2,380 | 2,440 | 91,900 |
2004/11/15 | 2,350 | 2,370 | 2,340 | 2,370 | 34,100 |
2004/11/12 | 2,300 | 2,335 | 2,270 | 2,335 | 42,500 |
2004/11/11 | 2,340 | 2,350 | 2,325 | 2,330 | 51,300 |
2004/11/10 | 2,320 | 2,325 | 2,285 | 2,320 | 50,200 |
2004/11/09 | 2,315 | 2,315 | 2,290 | 2,310 | 39,800 |
2004/11/08 | 2,300 | 2,310 | 2,280 | 2,290 | 72,300 |
2004/11/05 | 2,300 | 2,300 | 2,240 | 2,290 | 56,200 |
2004/11/04 | 2,320 | 2,320 | 2,240 | 2,255 | 91,700 |
2004/11/02 | 2,165 | 2,280 | 2,160 | 2,240 | 84,300 |
2004/11/01 | 2,190 | 2,190 | 2,105 | 2,130 | 28,900 |
2004/10/29 | 2,130 | 2,160 | 2,060 | 2,155 | 128,600 |
2004/10/28 | 2,110 | 2,180 | 2,110 | 2,160 | 112,900 |
2004/10/27 | 2,095 | 2,240 | 2,090 | 2,190 | 193,800 |
2004/10/26 | 2,020 | 2,030 | 1,930 | 1,984 | 79,300 |
2004/10/25 | 2,100 | 2,100 | 2,020 | 2,055 | 92,600 |
2004/10/22 | 2,125 | 2,145 | 2,040 | 2,120 | 100,000 |
2004/10/21 | 2,235 | 2,235 | 2,130 | 2,150 | 38,200 |
2004/10/20 | 2,230 | 2,260 | 2,185 | 2,210 | 46,500 |
2004/10/19 | 2,260 | 2,275 | 2,220 | 2,245 | 41,900 |
2004/10/18 | 2,265 | 2,280 | 2,245 | 2,275 | 81,900 |
2004/10/15 | 2,190 | 2,275 | 2,175 | 2,255 | 96,700 |
2004/10/14 | 2,305 | 2,305 | 2,155 | 2,215 | 204,900 |
2004/10/13 | 2,360 | 2,400 | 2,305 | 2,315 | 114,100 |
2004/10/12 | 2,410 | 2,415 | 2,380 | 2,385 | 86,500 |
2004/10/08 | 2,410 | 2,415 | 2,380 | 2,400 | 100,100 |
2004/10/07 | 2,500 | 2,500 | 2,355 | 2,435 | 285,000 |
2004/10/06 | 2,615 | 2,620 | 2,510 | 2,535 | 298,700 |
2004/10/05 | 2,730 | 2,730 | 2,670 | 2,700 | 24,900 |
2004/10/04 | 2,705 | 2,730 | 2,605 | 2,715 | 74,000 |
2004/10/01 | 2,745 | 2,745 | 2,700 | 2,700 | 38,100 |
2004/09/30 | 2,655 | 2,745 | 2,655 | 2,705 | 41,800 |
2004/09/29 | 2,635 | 2,665 | 2,620 | 2,655 | 26,700 |
2004/09/28 | 2,570 | 2,600 | 2,560 | 2,600 | 41,900 |
2004/09/27 | 2,590 | 2,590 | 2,555 | 2,575 | 52,800 |
2004/09/24 | 2,555 | 2,585 | 2,520 | 2,585 | 66,800 |
2004/09/22 | 2,495 | 2,570 | 2,485 | 2,545 | 64,000 |
2004/09/21 | 2,625 | 2,625 | 2,485 | 2,530 | 50,500 |
2004/09/17 | 2,655 | 2,660 | 2,530 | 2,585 | 84,200 |
2004/09/16 | 2,585 | 2,605 | 2,540 | 2,605 | 61,100 |
2004/09/15 | 2,545 | 2,665 | 2,540 | 2,625 | 85,700 |
2004/09/14 | 2,550 | 2,580 | 2,520 | 2,540 | 78,000 |
2004/09/13 | 2,520 | 2,565 | 2,510 | 2,550 | 109,100 |
2004/09/10 | 2,490 | 2,525 | 2,460 | 2,480 | 136,500 |
2004/09/09 | 2,520 | 2,530 | 2,505 | 2,530 | 25,800 |
2004/09/08 | 2,500 | 2,545 | 2,500 | 2,530 | 86,100 |
2004/09/07 | 2,540 | 2,540 | 2,470 | 2,485 | 69,300 |
2004/09/06 | 2,505 | 2,515 | 2,460 | 2,500 | 77,800 |
2004/09/03 | 2,540 | 2,540 | 2,455 | 2,465 | 58,100 |
2004/09/02 | 2,495 | 2,565 | 2,495 | 2,505 | 76,800 |
2004/09/01 | 2,465 | 2,500 | 2,430 | 2,485 | 47,100 |
2004/08/31 | 2,515 | 2,545 | 2,435 | 2,440 | 53,400 |
2004/08/30 | 2,555 | 2,600 | 2,485 | 2,535 | 50,700 |
2004/08/27 | 2,520 | 2,570 | 2,450 | 2,560 | 44,900 |
2004/08/26 | 2,530 | 2,550 | 2,475 | 2,500 | 47,800 |
2004/08/25 | 2,470 | 2,510 | 2,440 | 2,485 | 41,000 |
2004/08/24 | 2,450 | 2,495 | 2,420 | 2,430 | 31,800 |
2004/08/23 | 2,430 | 2,455 | 2,380 | 2,430 | 39,400 |
2004/08/20 | 2,420 | 2,440 | 2,370 | 2,400 | 74,600 |
2004/08/19 | 2,460 | 2,485 | 2,420 | 2,460 | 39,000 |
2004/08/18 | 2,435 | 2,445 | 2,360 | 2,445 | 68,000 |
2004/08/17 | 2,425 | 2,450 | 2,395 | 2,425 | 38,400 |
2004/08/16 | 2,410 | 2,440 | 2,390 | 2,420 | 36,800 |
2004/08/13 | 2,470 | 2,490 | 2,405 | 2,435 | 46,600 |
2004/08/12 | 2,540 | 2,540 | 2,485 | 2,485 | 39,100 |
2004/08/11 | 2,530 | 2,580 | 2,505 | 2,530 | 36,500 |
2004/08/10 | 2,445 | 2,500 | 2,410 | 2,485 | 23,200 |
2004/08/09 | 2,510 | 2,510 | 2,320 | 2,485 | 35,500 |
2004/08/06 | 2,580 | 2,580 | 2,500 | 2,520 | 47,800 |
2004/08/05 | 2,600 | 2,675 | 2,580 | 2,635 | 74,900 |
2004/08/04 | 2,595 | 2,650 | 2,555 | 2,640 | 63,700 |
2004/08/03 | 2,700 | 2,740 | 2,585 | 2,645 | 57,900 |
2004/08/02 | 2,770 | 2,840 | 2,740 | 2,745 | 55,000 |
2004/07/30 | 2,765 | 2,770 | 2,710 | 2,765 | 41,400 |
2004/07/29 | 2,700 | 2,765 | 2,680 | 2,765 | 48,100 |
2004/07/28 | 2,770 | 2,770 | 2,750 | 2,760 | 13,500 |
2004/07/27 | 2,800 | 2,820 | 2,720 | 2,770 | 21,200 |
2004/07/26 | 2,850 | 2,880 | 2,800 | 2,800 | 21,700 |
2004/07/23 | 2,945 | 2,945 | 2,830 | 2,845 | 22,500 |
2004/07/22 | 2,845 | 2,960 | 2,845 | 2,865 | 27,600 |
2004/07/21 | 2,950 | 2,975 | 2,910 | 2,965 | 25,600 |
2004/07/20 | 2,990 | 3,000 | 2,950 | 2,950 | 22,300 |
2004/07/16 | 3,000 | 3,010 | 2,910 | 2,990 | 41,500 |
2004/07/15 | 2,990 | 3,090 | 2,920 | 2,920 | 29,900 |
2004/07/14 | 3,020 | 3,110 | 2,990 | 2,990 | 44,500 |
2004/07/13 | 3,020 | 3,040 | 3,000 | 3,000 | 37,900 |
2004/07/12 | 3,130 | 3,140 | 3,050 | 3,050 | 24,700 |
2004/07/09 | 3,060 | 3,120 | 3,030 | 3,070 | 59,500 |
2004/07/08 | 3,090 | 3,180 | 3,030 | 3,070 | 63,600 |
2004/07/07 | 3,100 | 3,160 | 2,990 | 3,090 | 41,900 |
2004/07/06 | 3,080 | 3,200 | 3,050 | 3,090 | 57,600 |
2004/07/05 | 3,080 | 3,080 | 2,970 | 3,040 | 67,400 |
2004/07/02 | 3,000 | 3,050 | 2,990 | 2,990 | 27,800 |
2004/07/01 | 3,090 | 3,090 | 3,050 | 3,050 | 20,500 |
2004/06/30 | 3,000 | 3,070 | 2,995 | 3,050 | 31,000 |
2004/06/29 | 3,000 | 3,030 | 2,910 | 3,020 | 33,400 |
2004/06/28 | 2,955 | 2,990 | 2,925 | 2,930 | 13,300 |
2004/06/25 | 3,000 | 3,000 | 2,900 | 2,905 | 23,000 |
2004/06/24 | 2,950 | 3,000 | 2,940 | 2,985 | 52,100 |
2004/06/23 | 2,950 | 2,960 | 2,895 | 2,895 | 40,100 |
2004/06/22 | 2,860 | 2,915 | 2,855 | 2,865 | 27,500 |
2004/06/21 | 2,930 | 3,000 | 2,900 | 2,900 | 22,600 |
2004/06/18 | 2,965 | 2,965 | 2,850 | 2,870 | 19,200 |
2004/06/17 | 2,905 | 2,985 | 2,800 | 2,965 | 39,400 |
2004/06/16 | 2,905 | 2,990 | 2,900 | 2,945 | 19,400 |
2004/06/15 | 2,925 | 2,925 | 2,860 | 2,865 | 29,100 |
2004/06/14 | 3,130 | 3,130 | 2,955 | 2,975 | 25,000 |
2004/06/11 | 3,100 | 3,100 | 2,935 | 2,995 | 197,700 |
2004/06/10 | 2,700 | 2,760 | 2,660 | 2,760 | 40,800 |
2004/06/09 | 2,700 | 2,725 | 2,680 | 2,690 | 19,300 |
2004/06/08 | 2,720 | 2,720 | 2,670 | 2,680 | 22,400 |
2004/06/07 | 2,670 | 2,720 | 2,650 | 2,715 | 44,000 |
2004/06/04 | 2,600 | 2,695 | 2,600 | 2,670 | 16,500 |
2004/06/03 | 2,700 | 2,745 | 2,630 | 2,675 | 38,500 |
2004/06/02 | 2,700 | 2,720 | 2,680 | 2,680 | 31,900 |
2004/06/01 | 2,700 | 2,730 | 2,660 | 2,695 | 57,700 |
2004/05/31 | 2,685 | 2,690 | 2,635 | 2,655 | 36,800 |
2004/05/28 | 2,550 | 2,665 | 2,550 | 2,665 | 58,100 |
2004/05/27 | 2,605 | 2,610 | 2,510 | 2,535 | 86,800 |
2004/05/26 | 2,595 | 2,630 | 2,570 | 2,605 | 54,200 |
2004/05/25 | 2,550 | 2,550 | 2,450 | 2,515 | 119,600 |
2004/05/24 | 2,420 | 2,600 | 2,420 | 2,570 | 106,000 |
2004/05/21 | 2,400 | 2,410 | 2,350 | 2,380 | 106,600 |
2004/05/20 | 2,395 | 2,435 | 2,385 | 2,400 | 99,500 |
2004/05/19 | 2,440 | 2,475 | 2,420 | 2,435 | 202,800 |
2004/05/18 | 2,245 | 2,320 | 2,240 | 2,280 | 122,100 |
2004/05/17 | 2,420 | 2,435 | 2,365 | 2,365 | 71,600 |
2004/05/14 | 2,425 | 2,460 | 2,405 | 2,420 | 71,800 |
2004/05/13 | 2,620 | 2,620 | 2,500 | 2,545 | 41,400 |
2004/05/12 | 2,550 | 2,660 | 2,530 | 2,620 | 79,900 |
2004/05/11 | 2,265 | 2,475 | 2,235 | 2,435 | 136,100 |
2004/05/10 | 2,645 | 2,650 | 2,460 | 2,465 | 92,000 |
2004/05/07 | 2,610 | 2,685 | 2,610 | 2,665 | 66,100 |
2004/05/06 | 2,685 | 2,690 | 2,620 | 2,620 | 106,000 |
2004/04/30 | 2,600 | 2,705 | 2,595 | 2,680 | 48,000 |
2004/04/28 | 2,620 | 2,650 | 2,590 | 2,595 | 57,600 |
2004/04/27 | 2,600 | 2,625 | 2,595 | 2,595 | 66,900 |
2004/04/26 | 2,660 | 2,675 | 2,600 | 2,600 | 34,300 |
2004/04/23 | 2,630 | 2,675 | 2,630 | 2,650 | 39,900 |
2004/04/22 | 2,630 | 2,675 | 2,625 | 2,635 | 23,000 |
2004/04/21 | 2,650 | 2,700 | 2,610 | 2,635 | 58,800 |
2004/04/20 | 2,550 | 2,650 | 2,550 | 2,610 | 27,000 |
2004/04/19 | 2,710 | 2,720 | 2,590 | 2,590 | 36,300 |
2004/04/16 | 2,710 | 2,720 | 2,610 | 2,630 | 64,500 |
2004/04/15 | 2,730 | 2,750 | 2,610 | 2,750 | 83,400 |
2004/04/14 | 2,705 | 2,730 | 2,705 | 2,720 | 24,200 |
2004/04/13 | 2,730 | 2,750 | 2,690 | 2,690 | 16,200 |
2004/04/12 | 2,685 | 2,745 | 2,685 | 2,690 | 14,400 |
2004/04/09 | 2,720 | 2,720 | 2,625 | 2,655 | 60,100 |
2004/04/08 | 2,745 | 2,790 | 2,735 | 2,735 | 17,000 |
2004/04/07 | 2,750 | 2,790 | 2,745 | 2,750 | 73,000 |
2004/04/06 | 2,705 | 2,750 | 2,655 | 2,740 | 30,800 |
2004/04/05 | 2,760 | 2,760 | 2,690 | 2,705 | 49,700 |
2004/04/02 | 2,675 | 2,740 | 2,650 | 2,650 | 36,800 |
2004/04/01 | 2,740 | 2,785 | 2,680 | 2,690 | 56,800 |
2004/03/31 | 2,740 | 2,740 | 2,660 | 2,730 | 23,000 |
2004/03/30 | 2,685 | 2,730 | 2,610 | 2,660 | 30,100 |
2004/03/29 | 2,650 | 2,745 | 2,650 | 2,720 | 31,400 |
2004/03/26 | 2,780 | 2,800 | 2,650 | 2,655 | 32,200 |
2004/03/25 | 2,550 | 2,640 | 2,535 | 2,620 | 46,600 |
2004/03/24 | 2,470 | 2,490 | 2,415 | 2,415 | 60,700 |
2004/03/23 | 2,530 | 2,550 | 2,410 | 2,430 | 47,000 |
2004/03/22 | 2,655 | 2,655 | 2,550 | 2,555 | 21,400 |
2004/03/19 | 2,685 | 2,710 | 2,610 | 2,610 | 36,600 |
2004/03/18 | 2,745 | 2,745 | 2,675 | 2,730 | 29,100 |
2004/03/17 | 2,635 | 2,745 | 2,635 | 2,740 | 37,000 |
2004/03/16 | 2,615 | 2,640 | 2,610 | 2,620 | 31,000 |
2004/03/15 | 2,610 | 2,710 | 2,600 | 2,610 | 23,200 |
2004/03/12 | 2,620 | 2,745 | 2,620 | 2,650 | 78,000 |
2004/03/11 | 2,745 | 2,755 | 2,700 | 2,700 | 25,500 |
2004/03/10 | 2,635 | 2,795 | 2,635 | 2,755 | 45,900 |
2004/03/09 | 2,790 | 2,790 | 2,610 | 2,700 | 34,600 |
2004/03/08 | 2,680 | 2,830 | 2,670 | 2,750 | 47,900 |
2004/03/05 | 2,605 | 2,700 | 2,605 | 2,700 | 53,900 |
2004/03/04 | 2,485 | 2,610 | 2,485 | 2,560 | 125,700 |
2004/03/03 | 2,620 | 2,620 | 2,520 | 2,565 | 48,500 |
2004/03/02 | 2,615 | 2,680 | 2,615 | 2,615 | 140,900 |
2004/03/01 | 2,400 | 2,740 | 2,400 | 2,575 | 187,600 |
2004/02/27 | 2,265 | 2,400 | 2,265 | 2,370 | 153,800 |
2004/02/26 | 2,235 | 2,250 | 2,230 | 2,250 | 38,200 |
2004/02/25 | 2,230 | 2,235 | 2,220 | 2,220 | 20,600 |
2004/02/24 | 2,225 | 2,240 | 2,200 | 2,200 | 32,400 |
2004/02/23 | 2,230 | 2,250 | 2,220 | 2,245 | 77,200 |
2004/02/20 | 2,270 | 2,270 | 2,195 | 2,200 | 183,100 |
2004/02/19 | 2,275 | 2,285 | 2,270 | 2,270 | 41,300 |
2004/02/18 | 2,265 | 2,295 | 2,245 | 2,270 | 64,700 |
2004/02/17 | 2,310 | 2,315 | 2,245 | 2,260 | 48,900 |
2004/02/16 | 2,300 | 2,490 | 2,290 | 2,350 | 148,600 |
2004/02/13 | 2,070 | 2,200 | 2,040 | 2,160 | 37,900 |
2004/02/12 | 2,095 | 2,140 | 2,030 | 2,030 | 30,800 |
2004/02/10 | 2,070 | 2,140 | 2,070 | 2,090 | 39,600 |
2004/02/09 | 2,135 | 2,150 | 2,075 | 2,100 | 23,400 |
2004/02/06 | 2,100 | 2,160 | 2,075 | 2,085 | 68,000 |
2004/02/05 | 2,105 | 2,140 | 2,100 | 2,140 | 20,900 |
2004/02/04 | 2,110 | 2,110 | 2,065 | 2,070 | 26,800 |
2004/02/03 | 2,080 | 2,145 | 2,070 | 2,085 | 21,800 |
2004/02/02 | 2,130 | 2,160 | 2,100 | 2,120 | 23,000 |
2004/01/30 | 1,980 | 2,095 | 1,980 | 2,050 | 43,000 |
2004/01/29 | 2,045 | 2,070 | 1,960 | 1,960 | 49,500 |
2004/01/28 | 2,050 | 2,075 | 2,035 | 2,040 | 20,300 |
2004/01/27 | 2,120 | 2,150 | 2,050 | 2,050 | 23,000 |
2004/01/26 | 2,150 | 2,245 | 2,115 | 2,115 | 27,300 |
2004/01/23 | 2,150 | 2,175 | 2,070 | 2,150 | 39,100 |
2004/01/22 | 2,080 | 2,180 | 2,080 | 2,110 | 27,400 |
2004/01/21 | 2,110 | 2,150 | 2,080 | 2,145 | 48,700 |
2004/01/20 | 2,165 | 2,230 | 2,110 | 2,120 | 36,600 |
2004/01/19 | 2,250 | 2,275 | 2,165 | 2,165 | 30,700 |
2004/01/16 | 2,075 | 2,285 | 2,075 | 2,235 | 50,300 |
2004/01/15 | 2,060 | 2,195 | 2,060 | 2,095 | 23,700 |
2004/01/14 | 2,100 | 2,105 | 2,050 | 2,060 | 25,400 |
2004/01/13 | 2,095 | 2,110 | 2,060 | 2,100 | 16,700 |
2004/01/09 | 2,050 | 2,200 | 2,020 | 2,120 | 127,900 |
2004/01/08 | 1,898 | 2,000 | 1,891 | 1,920 | 142,500 |
2004/01/07 | 1,881 | 1,881 | 1,821 | 1,838 | 50,300 |
2004/01/06 | 1,860 | 1,890 | 1,851 | 1,851 | 9,400 |
2004/01/05 | 1,899 | 1,899 | 1,850 | 1,890 | 8,700 |