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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,290 | 3,380 | 3,240 | 3,320 | 606,800 |
| 2005/12/29 | 3,090 | 3,250 | 3,080 | 3,170 | 461,500 |
| 2005/12/28 | 3,100 | 3,100 | 3,020 | 3,070 | 222,200 |
| 2005/12/27 | 3,100 | 3,130 | 3,060 | 3,090 | 256,500 |
| 2005/12/26 | 3,090 | 3,090 | 3,040 | 3,060 | 316,000 |
| 2005/12/22 | 3,000 | 3,020 | 2,985 | 3,020 | 324,400 |
| 2005/12/21 | 2,985 | 3,010 | 2,950 | 2,985 | 309,400 |
| 2005/12/20 | 2,990 | 2,990 | 2,905 | 2,980 | 470,600 |
| 2005/12/19 | 3,050 | 3,070 | 2,965 | 3,010 | 389,600 |
| 2005/12/16 | 3,040 | 3,100 | 3,010 | 3,030 | 262,900 |
| 2005/12/15 | 3,080 | 3,090 | 3,020 | 3,040 | 270,900 |
| 2005/12/14 | 3,130 | 3,150 | 3,070 | 3,090 | 276,000 |
| 2005/12/13 | 3,210 | 3,210 | 3,130 | 3,170 | 200,300 |
| 2005/12/12 | 3,140 | 3,210 | 3,100 | 3,180 | 297,100 |
| 2005/12/09 | 3,100 | 3,120 | 3,050 | 3,100 | 272,500 |
| 2005/12/08 | 3,140 | 3,140 | 3,000 | 3,080 | 356,800 |
| 2005/12/07 | 3,160 | 3,190 | 3,100 | 3,140 | 302,500 |
| 2005/12/06 | 3,080 | 3,270 | 3,070 | 3,210 | 924,200 |
| 2005/12/05 | 3,080 | 3,100 | 3,030 | 3,050 | 480,200 |
| 2005/12/02 | 3,060 | 3,120 | 3,050 | 3,080 | 431,600 |
| 2005/12/01 | 3,060 | 3,110 | 3,030 | 3,110 | 228,300 |
| 2005/11/30 | 3,110 | 3,130 | 3,020 | 3,060 | 417,500 |
| 2005/11/29 | 3,030 | 3,130 | 3,010 | 3,090 | 264,600 |
| 2005/11/28 | 3,080 | 3,100 | 3,000 | 3,020 | 292,500 |
| 2005/11/25 | 3,060 | 3,070 | 3,000 | 3,060 | 244,900 |
| 2005/11/24 | 3,200 | 3,210 | 3,000 | 3,060 | 398,700 |
| 2005/11/22 | 3,160 | 3,200 | 3,120 | 3,190 | 248,000 |
| 2005/11/21 | 3,250 | 3,260 | 3,150 | 3,150 | 397,900 |
| 2005/11/18 | 3,120 | 3,450 | 3,070 | 3,310 | 672,100 |
| 2005/11/17 | 3,000 | 3,060 | 2,960 | 3,010 | 233,500 |
| 2005/11/16 | 2,950 | 3,050 | 2,925 | 3,050 | 121,500 |
| 2005/11/15 | 3,000 | 3,010 | 2,955 | 2,980 | 317,900 |
| 2005/11/14 | 3,090 | 3,130 | 3,000 | 3,010 | 197,600 |
| 2005/11/11 | 2,970 | 3,100 | 2,960 | 3,090 | 254,400 |
| 2005/11/10 | 2,990 | 3,030 | 2,900 | 2,955 | 266,600 |
| 2005/11/09 | 3,050 | 3,070 | 2,985 | 3,010 | 260,000 |
| 2005/11/08 | 3,120 | 3,140 | 3,040 | 3,050 | 143,600 |
| 2005/11/07 | 3,200 | 3,200 | 3,090 | 3,090 | 181,700 |
| 2005/11/04 | 3,200 | 3,200 | 3,150 | 3,190 | 226,500 |
| 2005/11/02 | 3,200 | 3,240 | 3,100 | 3,150 | 252,900 |
| 2005/11/01 | 3,150 | 3,220 | 3,150 | 3,200 | 123,800 |
| 2005/10/31 | 3,110 | 3,230 | 3,060 | 3,140 | 407,900 |
| 2005/10/28 | 3,050 | 3,100 | 3,000 | 3,100 | 456,300 |
| 2005/10/27 | 3,050 | 3,110 | 3,030 | 3,070 | 637,300 |
| 2005/10/26 | 3,060 | 3,330 | 3,060 | 3,250 | 633,600 |
| 2005/10/25 | 2,860 | 3,130 | 2,860 | 2,985 | 457,200 |
| 2005/10/24 | 2,980 | 2,990 | 2,850 | 2,880 | 251,800 |
| 2005/10/21 | 2,855 | 3,000 | 2,740 | 3,000 | 395,800 |
| 2005/10/20 | 2,790 | 2,900 | 2,770 | 2,880 | 527,900 |
| 2005/10/19 | 2,780 | 2,790 | 2,700 | 2,710 | 471,200 |
| 2005/10/18 | 2,905 | 3,060 | 2,800 | 2,815 | 981,800 |
| 2005/10/17 | 2,560 | 2,725 | 2,560 | 2,665 | 595,500 |
| 2005/10/14 | 2,450 | 2,575 | 2,420 | 2,530 | 289,000 |
| 2005/10/13 | 2,435 | 2,475 | 2,405 | 2,440 | 144,000 |
| 2005/10/12 | 2,470 | 2,515 | 2,425 | 2,445 | 219,200 |
| 2005/10/11 | 2,410 | 2,470 | 2,375 | 2,430 | 206,000 |
| 2005/10/07 | 2,410 | 2,445 | 2,380 | 2,400 | 362,700 |
| 2005/10/06 | 2,295 | 2,685 | 2,275 | 2,450 | 757,300 |
| 2005/10/05 | 2,265 | 2,300 | 2,230 | 2,285 | 277,700 |
| 2005/10/04 | 2,330 | 2,330 | 2,230 | 2,270 | 215,000 |
| 2005/10/03 | 2,310 | 2,320 | 2,235 | 2,290 | 176,000 |
| 2005/09/30 | 2,325 | 2,335 | 2,210 | 2,210 | 237,100 |
| 2005/09/29 | 2,335 | 2,375 | 2,270 | 2,315 | 222,200 |
| 2005/09/28 | 2,240 | 2,320 | 2,240 | 2,320 | 260,100 |
| 2005/09/27 | 2,345 | 2,485 | 2,230 | 2,235 | 277,700 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 4,660 | 4,770 | 4,620 | 4,640 | 122,200 |
| 2005/09/22 | 4,800 | 4,810 | 4,620 | 4,660 | 171,000 |
| 2005/09/21 | 4,860 | 4,900 | 4,800 | 4,850 | 62,700 |
| 2005/09/20 | 4,910 | 4,920 | 4,820 | 4,860 | 77,400 |
| 2005/09/16 | 4,890 | 4,930 | 4,810 | 4,900 | 101,800 |
| 2005/09/15 | 4,870 | 4,960 | 4,850 | 4,920 | 193,200 |
| 2005/09/14 | 4,790 | 4,900 | 4,750 | 4,860 | 177,900 |
| 2005/09/13 | 4,670 | 4,790 | 4,640 | 4,790 | 177,700 |
| 2005/09/12 | 4,630 | 4,630 | 4,550 | 4,570 | 86,500 |
| 2005/09/09 | 4,580 | 4,620 | 4,490 | 4,530 | 379,600 |
| 2005/09/08 | 4,560 | 4,590 | 4,370 | 4,430 | 154,800 |
| 2005/09/07 | 4,660 | 4,690 | 4,510 | 4,520 | 100,600 |
| 2005/09/06 | 4,740 | 4,810 | 4,550 | 4,640 | 113,400 |
| 2005/09/05 | 4,740 | 4,800 | 4,690 | 4,750 | 149,900 |
| 2005/09/02 | 4,680 | 4,770 | 4,660 | 4,720 | 137,100 |
| 2005/09/01 | 4,680 | 4,690 | 4,650 | 4,650 | 62,600 |
| 2005/08/31 | 4,720 | 4,720 | 4,630 | 4,630 | 110,300 |
| 2005/08/30 | 4,670 | 4,720 | 4,610 | 4,670 | 200,400 |
| 2005/08/29 | 4,580 | 4,600 | 4,460 | 4,520 | 246,200 |
| 2005/08/26 | 4,730 | 4,750 | 4,600 | 4,670 | 222,000 |
| 2005/08/25 | 4,600 | 4,870 | 4,540 | 4,870 | 398,500 |
| 2005/08/24 | 4,330 | 4,400 | 4,250 | 4,370 | 207,400 |
| 2005/08/23 | 4,180 | 4,470 | 4,180 | 4,430 | 300,700 |
| 2005/08/22 | 4,190 | 4,230 | 4,100 | 4,140 | 181,800 |
| 2005/08/19 | 4,240 | 4,300 | 4,220 | 4,280 | 198,700 |
| 2005/08/18 | 4,150 | 4,310 | 4,140 | 4,180 | 280,000 |
| 2005/08/17 | 4,040 | 4,140 | 4,010 | 4,030 | 221,200 |
| 2005/08/16 | 3,960 | 4,120 | 3,940 | 4,040 | 309,800 |
| 2005/08/15 | 3,830 | 3,970 | 3,790 | 3,940 | 253,200 |
| 2005/08/12 | 3,780 | 3,790 | 3,720 | 3,760 | 94,700 |
| 2005/08/11 | 3,800 | 3,800 | 3,670 | 3,720 | 167,800 |
| 2005/08/10 | 3,730 | 3,820 | 3,690 | 3,800 | 146,400 |
| 2005/08/09 | 3,680 | 3,710 | 3,650 | 3,690 | 86,900 |
| 2005/08/08 | 3,500 | 3,680 | 3,490 | 3,680 | 110,400 |
| 2005/08/05 | 3,790 | 3,790 | 3,640 | 3,670 | 160,200 |
| 2005/08/04 | 3,840 | 3,850 | 3,760 | 3,780 | 180,200 |
| 2005/08/03 | 3,830 | 3,920 | 3,830 | 3,880 | 144,300 |
| 2005/08/02 | 3,820 | 3,830 | 3,690 | 3,730 | 73,500 |
| 2005/08/01 | 3,780 | 3,830 | 3,760 | 3,800 | 67,500 |
| 2005/07/29 | 3,780 | 3,860 | 3,780 | 3,810 | 127,400 |
| 2005/07/28 | 3,830 | 3,870 | 3,730 | 3,770 | 201,100 |
| 2005/07/27 | 3,880 | 3,890 | 3,800 | 3,810 | 33,000 |
| 2005/07/26 | 3,860 | 3,920 | 3,830 | 3,890 | 126,100 |
| 2005/07/25 | 3,830 | 3,830 | 3,730 | 3,810 | 107,700 |
| 2005/07/22 | 3,620 | 3,680 | 3,580 | 3,630 | 69,900 |
| 2005/07/21 | 3,790 | 3,790 | 3,650 | 3,670 | 141,300 |
| 2005/07/20 | 3,740 | 3,770 | 3,710 | 3,720 | 133,300 |
| 2005/07/19 | 3,790 | 3,820 | 3,730 | 3,740 | 97,600 |
| 2005/07/15 | 3,980 | 3,980 | 3,780 | 3,790 | 122,900 |
| 2005/07/14 | 3,810 | 3,970 | 3,770 | 3,950 | 168,000 |
| 2005/07/13 | 3,780 | 3,820 | 3,750 | 3,800 | 90,600 |
| 2005/07/12 | 3,850 | 3,880 | 3,690 | 3,730 | 225,900 |
| 2005/07/11 | 3,990 | 3,990 | 3,760 | 3,800 | 235,500 |
| 2005/07/08 | 3,840 | 4,050 | 3,820 | 3,960 | 167,800 |
| 2005/07/07 | 3,800 | 3,870 | 3,770 | 3,840 | 271,900 |
| 2005/07/06 | 3,810 | 3,870 | 3,750 | 3,800 | 352,200 |
| 2005/07/05 | 3,580 | 3,690 | 3,580 | 3,660 | 299,700 |
| 2005/07/04 | 3,600 | 3,600 | 3,500 | 3,500 | 170,900 |
| 2005/07/01 | 3,500 | 3,840 | 3,500 | 3,550 | 422,500 |
| 2005/06/30 | 3,290 | 3,790 | 3,280 | 3,450 | 304,200 |
| 2005/06/29 | 3,350 | 3,350 | 3,280 | 3,300 | 71,700 |
| 2005/06/28 | 3,450 | 3,470 | 3,210 | 3,320 | 91,900 |
| 2005/06/27 | 3,220 | 3,310 | 3,170 | 3,300 | 142,200 |
| 2005/06/24 | 3,150 | 3,340 | 3,050 | 3,310 | 131,700 |
| 2005/06/23 | 3,140 | 3,350 | 3,130 | 3,200 | 90,900 |
| 2005/06/22 | 3,110 | 3,170 | 3,040 | 3,130 | 63,100 |
| 2005/06/21 | 2,995 | 3,110 | 2,975 | 3,100 | 97,200 |
| 2005/06/20 | 3,030 | 3,030 | 2,950 | 2,985 | 132,100 |
| 2005/06/17 | 3,000 | 3,020 | 2,980 | 2,990 | 70,800 |
| 2005/06/16 | 3,040 | 3,040 | 2,945 | 2,990 | 60,500 |
| 2005/06/15 | 3,010 | 3,040 | 2,970 | 3,020 | 100,300 |
| 2005/06/14 | 3,000 | 3,070 | 2,985 | 3,030 | 57,100 |
| 2005/06/13 | 2,955 | 2,990 | 2,955 | 2,980 | 111,600 |
| 2005/06/10 | 2,940 | 2,980 | 2,940 | 2,950 | 233,200 |
| 2005/06/09 | 3,020 | 3,030 | 2,910 | 2,940 | 142,100 |
| 2005/06/08 | 3,000 | 3,050 | 2,980 | 3,050 | 80,100 |
| 2005/06/07 | 2,930 | 2,965 | 2,900 | 2,960 | 163,100 |
| 2005/06/06 | 2,750 | 2,940 | 2,750 | 2,855 | 109,300 |
| 2005/06/03 | 2,685 | 2,760 | 2,685 | 2,720 | 110,000 |
| 2005/06/02 | 2,675 | 2,720 | 2,660 | 2,660 | 85,300 |
| 2005/06/01 | 2,695 | 2,730 | 2,680 | 2,705 | 60,100 |
| 2005/05/31 | 2,735 | 2,750 | 2,710 | 2,735 | 68,900 |
| 2005/05/30 | 2,695 | 2,780 | 2,660 | 2,695 | 53,300 |
| 2005/05/27 | 2,670 | 2,740 | 2,665 | 2,695 | 41,300 |
| 2005/05/26 | 2,635 | 2,660 | 2,595 | 2,635 | 62,600 |
| 2005/05/25 | 2,650 | 2,710 | 2,630 | 2,675 | 164,600 |
| 2005/05/24 | 2,770 | 2,820 | 2,760 | 2,770 | 112,800 |
| 2005/05/23 | 2,760 | 2,775 | 2,740 | 2,765 | 70,000 |
| 2005/05/20 | 2,810 | 2,820 | 2,720 | 2,770 | 69,400 |
| 2005/05/19 | 2,760 | 2,830 | 2,730 | 2,775 | 68,000 |
| 2005/05/18 | 2,660 | 2,730 | 2,610 | 2,700 | 62,400 |
| 2005/05/17 | 2,750 | 2,770 | 2,635 | 2,700 | 70,600 |
| 2005/05/16 | 2,745 | 2,790 | 2,710 | 2,720 | 74,900 |
| 2005/05/13 | 2,685 | 2,740 | 2,685 | 2,695 | 77,900 |
| 2005/05/12 | 2,660 | 2,735 | 2,660 | 2,725 | 68,600 |
| 2005/05/11 | 2,640 | 2,700 | 2,620 | 2,640 | 122,900 |
| 2005/05/10 | 2,655 | 2,690 | 2,630 | 2,655 | 101,100 |
| 2005/05/09 | 2,645 | 2,700 | 2,645 | 2,685 | 63,500 |
| 2005/05/06 | 2,645 | 2,690 | 2,640 | 2,670 | 51,600 |
| 2005/05/02 | 2,595 | 2,685 | 2,595 | 2,640 | 27,400 |
| 2005/04/28 | 2,720 | 2,745 | 2,715 | 2,715 | 44,100 |
| 2005/04/27 | 2,685 | 2,730 | 2,680 | 2,715 | 142,200 |
| 2005/04/26 | 2,720 | 2,720 | 2,680 | 2,685 | 48,100 |
| 2005/04/25 | 2,765 | 2,770 | 2,720 | 2,735 | 29,500 |
| 2005/04/22 | 2,770 | 2,785 | 2,670 | 2,765 | 56,700 |
| 2005/04/21 | 2,590 | 2,730 | 2,545 | 2,715 | 79,000 |
| 2005/04/20 | 2,765 | 2,780 | 2,740 | 2,750 | 153,000 |
| 2005/04/19 | 2,525 | 2,695 | 2,500 | 2,685 | 72,500 |
| 2005/04/18 | 2,660 | 2,660 | 2,510 | 2,565 | 76,700 |
| 2005/04/15 | 2,690 | 2,715 | 2,685 | 2,700 | 58,900 |
| 2005/04/14 | 2,715 | 2,715 | 2,685 | 2,690 | 93,100 |
| 2005/04/13 | 2,650 | 2,720 | 2,630 | 2,715 | 89,600 |
| 2005/04/12 | 2,640 | 2,660 | 2,600 | 2,630 | 77,500 |
| 2005/04/11 | 2,590 | 2,625 | 2,565 | 2,615 | 54,000 |
| 2005/04/08 | 2,540 | 2,590 | 2,540 | 2,590 | 38,200 |
| 2005/04/07 | 2,535 | 2,580 | 2,535 | 2,580 | 19,900 |
| 2005/04/06 | 2,550 | 2,580 | 2,550 | 2,575 | 21,700 |
| 2005/04/05 | 2,565 | 2,600 | 2,520 | 2,575 | 48,700 |
| 2005/04/04 | 2,475 | 2,530 | 2,470 | 2,530 | 21,400 |
| 2005/04/01 | 2,565 | 2,570 | 2,535 | 2,555 | 19,400 |
| 2005/03/31 | 2,525 | 2,560 | 2,510 | 2,560 | 33,300 |
| 2005/03/30 | 2,450 | 2,565 | 2,450 | 2,565 | 118,000 |
| 2005/03/29 | 2,445 | 2,505 | 2,430 | 2,435 | 32,000 |
| 2005/03/28 | 2,535 | 2,550 | 2,480 | 2,525 | 32,100 |
| 2005/03/25 | 2,575 | 2,580 | 2,500 | 2,545 | 33,200 |
| 2005/03/24 | 2,555 | 2,570 | 2,510 | 2,540 | 57,000 |
| 2005/03/23 | 2,485 | 2,550 | 2,450 | 2,525 | 72,400 |
| 2005/03/22 | 2,490 | 2,525 | 2,410 | 2,500 | 93,400 |
| 2005/03/18 | 2,440 | 2,545 | 2,440 | 2,540 | 210,800 |
| 2005/03/17 | 2,370 | 2,445 | 2,340 | 2,440 | 197,000 |
| 2005/03/16 | 2,340 | 2,380 | 2,340 | 2,360 | 71,600 |
| 2005/03/15 | 2,350 | 2,350 | 2,320 | 2,330 | 35,100 |
| 2005/03/14 | 2,340 | 2,350 | 2,315 | 2,340 | 51,500 |
| 2005/03/11 | 2,380 | 2,380 | 2,340 | 2,355 | 96,900 |
| 2005/03/10 | 2,315 | 2,370 | 2,315 | 2,350 | 66,400 |
| 2005/03/09 | 2,335 | 2,370 | 2,325 | 2,325 | 51,000 |
| 2005/03/08 | 2,340 | 2,380 | 2,310 | 2,325 | 97,000 |
| 2005/03/07 | 2,395 | 2,420 | 2,355 | 2,380 | 196,300 |
| 2005/03/04 | 2,330 | 2,370 | 2,320 | 2,360 | 342,900 |
| 2005/03/03 | 2,230 | 2,315 | 2,230 | 2,280 | 672,700 |
| 2005/03/02 | 2,160 | 2,185 | 2,160 | 2,175 | 70,400 |
| 2005/03/01 | 2,200 | 2,200 | 2,155 | 2,175 | 81,300 |
| 2005/02/28 | 2,200 | 2,205 | 2,180 | 2,205 | 43,900 |
| 2005/02/25 | 2,155 | 2,210 | 2,155 | 2,180 | 21,500 |
| 2005/02/24 | 2,200 | 2,200 | 2,170 | 2,180 | 27,500 |
| 2005/02/23 | 2,180 | 2,205 | 2,120 | 2,190 | 53,600 |
| 2005/02/22 | 2,200 | 2,210 | 2,190 | 2,200 | 60,100 |
| 2005/02/21 | 2,230 | 2,230 | 2,185 | 2,190 | 64,300 |
| 2005/02/18 | 2,250 | 2,260 | 2,225 | 2,230 | 69,600 |
| 2005/02/17 | 2,275 | 2,310 | 2,275 | 2,290 | 18,300 |
| 2005/02/16 | 2,300 | 2,330 | 2,295 | 2,295 | 48,500 |
| 2005/02/15 | 2,230 | 2,295 | 2,225 | 2,275 | 18,800 |
| 2005/02/14 | 2,295 | 2,295 | 2,230 | 2,230 | 20,600 |
| 2005/02/10 | 2,300 | 2,300 | 2,250 | 2,270 | 20,200 |
| 2005/02/09 | 2,325 | 2,325 | 2,280 | 2,290 | 23,300 |
| 2005/02/08 | 2,335 | 2,340 | 2,320 | 2,325 | 44,300 |
| 2005/02/07 | 2,295 | 2,325 | 2,285 | 2,325 | 68,900 |
| 2005/02/04 | 2,285 | 2,295 | 2,265 | 2,285 | 41,200 |
| 2005/02/03 | 2,285 | 2,295 | 2,255 | 2,280 | 39,800 |
| 2005/02/02 | 2,260 | 2,275 | 2,245 | 2,275 | 42,500 |
| 2005/02/01 | 2,225 | 2,260 | 2,215 | 2,240 | 30,500 |
| 2005/01/31 | 2,220 | 2,245 | 2,210 | 2,230 | 32,000 |
| 2005/01/28 | 2,245 | 2,245 | 2,205 | 2,215 | 26,800 |
| 2005/01/27 | 2,250 | 2,250 | 2,215 | 2,220 | 35,000 |
| 2005/01/26 | 2,235 | 2,250 | 2,220 | 2,225 | 62,100 |
| 2005/01/25 | 2,270 | 2,270 | 2,200 | 2,215 | 109,100 |
| 2005/01/24 | 2,175 | 2,240 | 2,175 | 2,235 | 107,100 |
| 2005/01/21 | 2,155 | 2,180 | 2,140 | 2,160 | 110,000 |
| 2005/01/20 | 2,200 | 2,210 | 2,150 | 2,155 | 108,100 |
| 2005/01/19 | 2,240 | 2,240 | 2,210 | 2,220 | 110,500 |
| 2005/01/18 | 2,280 | 2,280 | 2,225 | 2,250 | 143,900 |
| 2005/01/17 | 2,395 | 2,395 | 2,295 | 2,300 | 215,300 |
| 2005/01/14 | 2,435 | 2,465 | 2,400 | 2,450 | 45,000 |
| 2005/01/13 | 2,375 | 2,450 | 2,370 | 2,435 | 50,000 |
| 2005/01/12 | 2,395 | 2,405 | 2,365 | 2,365 | 47,800 |
| 2005/01/11 | 2,390 | 2,425 | 2,380 | 2,390 | 39,700 |
| 2005/01/07 | 2,425 | 2,430 | 2,340 | 2,395 | 57,800 |
| 2005/01/06 | 2,440 | 2,470 | 2,410 | 2,410 | 39,900 |
| 2005/01/05 | 2,495 | 2,495 | 2,435 | 2,445 | 44,100 |
| 2005/01/04 | 2,545 | 2,545 | 2,490 | 2,495 | 24,200 |