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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,260 | 3,290 | 3,210 | 3,290 | 107,600 |
| 2008/12/29 | 3,290 | 3,350 | 3,270 | 3,320 | 73,400 |
| 2008/12/26 | 3,220 | 3,290 | 3,170 | 3,270 | 115,800 |
| 2008/12/25 | 3,290 | 3,310 | 3,190 | 3,230 | 135,800 |
| 2008/12/24 | 3,390 | 3,400 | 3,260 | 3,270 | 189,900 |
| 2008/12/22 | 3,290 | 3,410 | 3,260 | 3,410 | 258,200 |
| 2008/12/19 | 3,450 | 3,460 | 3,330 | 3,350 | 313,200 |
| 2008/12/18 | 3,500 | 3,550 | 3,440 | 3,490 | 567,300 |
| 2008/12/17 | 3,550 | 3,590 | 3,510 | 3,590 | 332,500 |
| 2008/12/16 | 3,450 | 3,510 | 3,400 | 3,480 | 408,700 |
| 2008/12/15 | 3,570 | 3,590 | 3,320 | 3,420 | 569,100 |
| 2008/12/12 | 3,400 | 3,520 | 3,380 | 3,480 | 614,000 |
| 2008/12/11 | 3,490 | 3,540 | 3,400 | 3,430 | 484,200 |
| 2008/12/10 | 3,580 | 3,600 | 3,410 | 3,460 | 492,400 |
| 2008/12/09 | 3,810 | 3,820 | 3,470 | 3,550 | 892,200 |
| 2008/12/08 | 3,670 | 3,900 | 3,660 | 3,870 | 434,700 |
| 2008/12/05 | 3,690 | 3,690 | 3,590 | 3,630 | 263,600 |
| 2008/12/04 | 3,600 | 3,690 | 3,580 | 3,660 | 365,300 |
| 2008/12/03 | 3,450 | 3,650 | 3,420 | 3,560 | 970,500 |
| 2008/12/02 | 3,200 | 3,450 | 3,140 | 3,350 | 508,500 |
| 2008/12/01 | 3,330 | 3,350 | 3,190 | 3,230 | 303,700 |
| 2008/11/28 | 3,220 | 3,290 | 3,210 | 3,250 | 335,100 |
| 2008/11/27 | 3,200 | 3,230 | 3,110 | 3,160 | 291,000 |
| 2008/11/26 | 3,230 | 3,230 | 3,040 | 3,160 | 612,200 |
| 2008/11/25 | 3,460 | 3,460 | 3,240 | 3,270 | 1,256,100 |
| 2008/11/21 | 3,410 | 3,470 | 3,350 | 3,450 | 479,900 |
| 2008/11/20 | 3,420 | 3,540 | 3,320 | 3,420 | 716,000 |
| 2008/11/19 | 3,400 | 3,480 | 3,370 | 3,470 | 567,500 |
| 2008/11/18 | 3,350 | 3,410 | 3,330 | 3,350 | 324,400 |
| 2008/11/17 | 3,400 | 3,460 | 3,370 | 3,390 | 258,600 |
| 2008/11/14 | 3,460 | 3,470 | 3,360 | 3,460 | 371,500 |
| 2008/11/13 | 3,350 | 3,470 | 3,250 | 3,410 | 541,100 |
| 2008/11/12 | 3,270 | 3,380 | 3,250 | 3,370 | 582,500 |
| 2008/11/11 | 3,190 | 3,220 | 3,110 | 3,220 | 269,900 |
| 2008/11/10 | 3,100 | 3,170 | 3,080 | 3,170 | 242,600 |
| 2008/11/07 | 2,990 | 3,090 | 2,960 | 3,050 | 285,700 |
| 2008/11/06 | 2,890 | 3,000 | 2,865 | 2,990 | 440,400 |
| 2008/11/05 | 3,000 | 3,040 | 2,855 | 2,890 | 630,900 |
| 2008/11/04 | 3,060 | 3,140 | 2,960 | 3,030 | 487,500 |
| 2008/10/31 | 3,210 | 3,220 | 2,995 | 3,010 | 642,300 |
| 2008/10/30 | 3,230 | 3,280 | 3,190 | 3,260 | 388,600 |
| 2008/10/29 | 3,000 | 3,140 | 3,000 | 3,130 | 362,800 |
| 2008/10/28 | 2,900 | 2,955 | 2,810 | 2,920 | 315,100 |
| 2008/10/27 | 2,905 | 2,955 | 2,850 | 2,870 | 358,700 |
| 2008/10/24 | 2,980 | 2,980 | 2,920 | 2,945 | 435,800 |
| 2008/10/23 | 2,865 | 2,970 | 2,765 | 2,970 | 375,600 |
| 2008/10/22 | 2,995 | 2,995 | 2,880 | 2,895 | 441,400 |
| 2008/10/21 | 3,100 | 3,120 | 2,960 | 2,995 | 370,900 |
| 2008/10/20 | 3,000 | 3,110 | 2,990 | 3,110 | 428,600 |
| 2008/10/17 | 3,000 | 3,050 | 2,980 | 3,030 | 437,300 |
| 2008/10/16 | 2,950 | 3,050 | 2,860 | 2,865 | 760,500 |
| 2008/10/15 | 2,810 | 2,970 | 2,800 | 2,950 | 393,100 |
| 2008/10/14 | 3,010 | 3,030 | 2,875 | 2,895 | 227,100 |
| 2008/10/10 | 2,550 | 2,775 | 2,515 | 2,690 | 310,500 |
| 2008/10/09 | 2,770 | 2,905 | 2,710 | 2,710 | 380,800 |
| 2008/10/08 | 2,950 | 3,030 | 2,800 | 2,810 | 401,900 |
| 2008/10/07 | 3,120 | 3,140 | 2,985 | 2,990 | 263,100 |
| 2008/10/06 | 3,210 | 3,220 | 3,120 | 3,170 | 267,100 |
| 2008/10/03 | 3,100 | 3,260 | 3,100 | 3,200 | 490,800 |
| 2008/10/02 | 3,010 | 3,140 | 3,000 | 3,090 | 283,300 |
| 2008/10/01 | 2,935 | 3,000 | 2,910 | 2,965 | 236,000 |
| 2008/09/30 | 2,880 | 2,975 | 2,835 | 2,975 | 418,200 |
| 2008/09/29 | 2,920 | 2,970 | 2,870 | 2,880 | 207,300 |
| 2008/09/26 | 2,945 | 2,965 | 2,810 | 2,870 | 304,800 |
| 2008/09/25 | 2,770 | 2,980 | 2,770 | 2,965 | 473,900 |
| 2008/09/24 | 2,715 | 2,775 | 2,635 | 2,770 | 402,500 |
| 2008/09/22 | 2,860 | 2,870 | 2,720 | 2,720 | 417,000 |
| 2008/09/19 | 3,010 | 3,040 | 2,925 | 2,940 | 625,300 |
| 2008/09/18 | 3,050 | 3,120 | 2,905 | 3,110 | 544,900 |
| 2008/09/17 | 2,990 | 3,100 | 2,965 | 3,040 | 527,800 |
| 2008/09/16 | 2,825 | 3,020 | 2,815 | 3,010 | 429,200 |
| 2008/09/12 | 2,985 | 3,030 | 2,955 | 2,970 | 199,000 |
| 2008/09/11 | 2,955 | 2,980 | 2,840 | 2,950 | 371,800 |
| 2008/09/10 | 2,810 | 3,020 | 2,805 | 3,010 | 380,300 |
| 2008/09/09 | 2,880 | 2,880 | 2,790 | 2,805 | 128,100 |
| 2008/09/08 | 2,895 | 2,925 | 2,835 | 2,855 | 200,100 |
| 2008/09/05 | 2,770 | 2,930 | 2,745 | 2,900 | 363,800 |
| 2008/09/04 | 2,815 | 2,845 | 2,770 | 2,810 | 247,100 |
| 2008/09/03 | 2,715 | 2,815 | 2,680 | 2,805 | 301,400 |
| 2008/09/02 | 2,650 | 2,695 | 2,615 | 2,640 | 127,500 |
| 2008/09/01 | 2,670 | 2,670 | 2,630 | 2,640 | 138,700 |
| 2008/08/29 | 2,660 | 2,730 | 2,660 | 2,730 | 216,000 |
| 2008/08/28 | 2,625 | 2,635 | 2,595 | 2,635 | 52,000 |
| 2008/08/27 | 2,605 | 2,615 | 2,555 | 2,595 | 125,900 |
| 2008/08/26 | 2,635 | 2,635 | 2,580 | 2,615 | 102,600 |
| 2008/08/25 | 2,665 | 2,670 | 2,620 | 2,650 | 117,000 |
| 2008/08/22 | 2,580 | 2,610 | 2,560 | 2,585 | 112,100 |
| 2008/08/21 | 2,615 | 2,625 | 2,590 | 2,600 | 151,800 |
| 2008/08/20 | 2,570 | 2,625 | 2,570 | 2,610 | 119,800 |
| 2008/08/19 | 2,560 | 2,615 | 2,530 | 2,600 | 208,700 |
| 2008/08/18 | 2,525 | 2,575 | 2,515 | 2,560 | 133,800 |
| 2008/08/15 | 2,470 | 2,575 | 2,470 | 2,565 | 304,800 |
| 2008/08/14 | 2,540 | 2,570 | 2,475 | 2,510 | 375,200 |
| 2008/08/13 | 2,590 | 2,595 | 2,510 | 2,520 | 228,700 |
| 2008/08/12 | 2,620 | 2,620 | 2,555 | 2,560 | 215,800 |
| 2008/08/11 | 2,630 | 2,635 | 2,590 | 2,620 | 192,300 |
| 2008/08/08 | 2,565 | 2,630 | 2,520 | 2,605 | 217,600 |
| 2008/08/07 | 2,645 | 2,645 | 2,535 | 2,565 | 268,000 |
| 2008/08/06 | 2,630 | 2,670 | 2,615 | 2,640 | 201,300 |
| 2008/08/05 | 2,650 | 2,660 | 2,605 | 2,620 | 249,200 |
| 2008/08/04 | 2,610 | 2,670 | 2,590 | 2,615 | 298,500 |
| 2008/08/01 | 2,700 | 2,700 | 2,595 | 2,605 | 253,100 |
| 2008/07/31 | 2,665 | 2,725 | 2,650 | 2,700 | 305,600 |
| 2008/07/30 | 2,550 | 2,730 | 2,525 | 2,660 | 452,900 |
| 2008/07/29 | 2,435 | 2,545 | 2,435 | 2,510 | 552,800 |
| 2008/07/28 | 2,310 | 2,500 | 2,300 | 2,430 | 626,200 |
| 2008/07/25 | 2,260 | 2,280 | 2,245 | 2,270 | 133,100 |
| 2008/07/24 | 2,255 | 2,290 | 2,245 | 2,275 | 198,900 |
| 2008/07/23 | 2,245 | 2,270 | 2,245 | 2,250 | 102,800 |
| 2008/07/22 | 2,255 | 2,270 | 2,210 | 2,250 | 147,400 |
| 2008/07/18 | 2,280 | 2,295 | 2,205 | 2,215 | 190,200 |
| 2008/07/17 | 2,260 | 2,325 | 2,255 | 2,310 | 184,400 |
| 2008/07/16 | 2,220 | 2,325 | 2,215 | 2,285 | 565,800 |
| 2008/07/15 | 2,250 | 2,250 | 2,140 | 2,165 | 314,100 |
| 2008/07/14 | 2,235 | 2,265 | 2,210 | 2,220 | 231,400 |
| 2008/07/11 | 2,285 | 2,285 | 2,180 | 2,220 | 260,200 |
| 2008/07/10 | 2,235 | 2,300 | 2,220 | 2,295 | 143,200 |
| 2008/07/09 | 2,405 | 2,405 | 2,230 | 2,240 | 659,200 |
| 2008/07/08 | 2,430 | 2,470 | 2,395 | 2,410 | 386,400 |
| 2008/07/07 | 2,485 | 2,495 | 2,430 | 2,435 | 210,200 |
| 2008/07/04 | 2,640 | 2,640 | 2,455 | 2,475 | 475,000 |
| 2008/07/03 | 2,625 | 2,670 | 2,500 | 2,610 | 342,200 |
| 2008/07/02 | 2,685 | 2,715 | 2,600 | 2,650 | 199,800 |
| 2008/07/01 | 2,705 | 2,755 | 2,670 | 2,725 | 170,800 |
| 2008/06/30 | 2,735 | 2,775 | 2,710 | 2,730 | 171,500 |
| 2008/06/27 | 2,660 | 2,800 | 2,610 | 2,735 | 291,700 |
| 2008/06/26 | 2,575 | 2,680 | 2,575 | 2,665 | 187,900 |
| 2008/06/25 | 2,505 | 2,590 | 2,500 | 2,570 | 184,400 |
| 2008/06/24 | 2,480 | 2,500 | 2,475 | 2,490 | 105,800 |
| 2008/06/23 | 2,500 | 2,530 | 2,445 | 2,520 | 103,400 |
| 2008/06/20 | 2,560 | 2,575 | 2,495 | 2,520 | 128,100 |
| 2008/06/19 | 2,605 | 2,615 | 2,560 | 2,570 | 134,400 |
| 2008/06/18 | 2,635 | 2,640 | 2,575 | 2,580 | 107,900 |
| 2008/06/17 | 2,610 | 2,650 | 2,610 | 2,640 | 167,400 |
| 2008/06/16 | 2,590 | 2,630 | 2,545 | 2,610 | 118,500 |
| 2008/06/13 | 2,550 | 2,605 | 2,545 | 2,595 | 130,100 |
| 2008/06/12 | 2,565 | 2,585 | 2,520 | 2,570 | 128,000 |
| 2008/06/11 | 2,605 | 2,605 | 2,515 | 2,560 | 151,200 |
| 2008/06/10 | 2,615 | 2,645 | 2,595 | 2,620 | 135,600 |
| 2008/06/09 | 2,540 | 2,650 | 2,540 | 2,605 | 147,200 |
| 2008/06/06 | 2,670 | 2,715 | 2,605 | 2,620 | 163,400 |
| 2008/06/05 | 2,630 | 2,675 | 2,610 | 2,665 | 173,300 |
| 2008/06/04 | 2,535 | 2,620 | 2,505 | 2,615 | 191,500 |
| 2008/06/03 | 2,560 | 2,560 | 2,470 | 2,475 | 232,700 |
| 2008/06/02 | 2,580 | 2,590 | 2,520 | 2,540 | 121,400 |
| 2008/05/30 | 2,500 | 2,535 | 2,480 | 2,510 | 73,500 |
| 2008/05/29 | 2,410 | 2,475 | 2,405 | 2,475 | 102,500 |
| 2008/05/28 | 2,460 | 2,470 | 2,400 | 2,405 | 127,700 |
| 2008/05/27 | 2,475 | 2,515 | 2,455 | 2,470 | 72,100 |
| 2008/05/26 | 2,490 | 2,515 | 2,470 | 2,495 | 175,700 |
| 2008/05/23 | 2,520 | 2,575 | 2,520 | 2,530 | 209,600 |
| 2008/05/22 | 2,405 | 2,545 | 2,385 | 2,525 | 364,500 |
| 2008/05/21 | 2,410 | 2,435 | 2,370 | 2,400 | 392,800 |
| 2008/05/20 | 2,455 | 2,480 | 2,415 | 2,420 | 167,900 |
| 2008/05/19 | 2,475 | 2,495 | 2,460 | 2,475 | 141,800 |
| 2008/05/16 | 2,500 | 2,525 | 2,465 | 2,485 | 121,900 |
| 2008/05/15 | 2,520 | 2,530 | 2,465 | 2,495 | 272,600 |
| 2008/05/14 | 2,545 | 2,550 | 2,500 | 2,535 | 197,800 |
| 2008/05/13 | 2,595 | 2,600 | 2,530 | 2,540 | 174,500 |
| 2008/05/12 | 2,465 | 2,565 | 2,455 | 2,545 | 316,600 |
| 2008/05/09 | 2,415 | 2,520 | 2,415 | 2,465 | 442,200 |
| 2008/05/08 | 2,405 | 2,455 | 2,400 | 2,425 | 347,100 |
| 2008/05/07 | 2,490 | 2,535 | 2,420 | 2,460 | 658,100 |
| 2008/05/02 | 2,620 | 2,630 | 2,555 | 2,570 | 450,700 |
| 2008/05/01 | 2,665 | 2,700 | 2,615 | 2,615 | 220,600 |
| 2008/04/30 | 2,740 | 2,760 | 2,655 | 2,685 | 282,600 |
| 2008/04/28 | 2,755 | 2,810 | 2,680 | 2,745 | 185,700 |
| 2008/04/25 | 2,700 | 2,755 | 2,700 | 2,725 | 181,400 |
| 2008/04/24 | 2,730 | 2,760 | 2,675 | 2,690 | 276,200 |
| 2008/04/23 | 2,735 | 2,735 | 2,675 | 2,690 | 172,700 |
| 2008/04/22 | 2,655 | 2,780 | 2,655 | 2,745 | 177,800 |
| 2008/04/21 | 2,770 | 2,785 | 2,670 | 2,680 | 235,200 |
| 2008/04/18 | 2,750 | 2,770 | 2,705 | 2,765 | 244,700 |
| 2008/04/17 | 2,735 | 2,790 | 2,715 | 2,725 | 354,300 |
| 2008/04/16 | 2,660 | 2,750 | 2,625 | 2,735 | 426,000 |
| 2008/04/15 | 2,620 | 2,630 | 2,520 | 2,560 | 125,900 |
| 2008/04/14 | 2,535 | 2,570 | 2,475 | 2,545 | 171,500 |
| 2008/04/11 | 2,480 | 2,565 | 2,475 | 2,565 | 140,500 |
| 2008/04/10 | 2,460 | 2,465 | 2,415 | 2,440 | 92,300 |
| 2008/04/09 | 2,515 | 2,545 | 2,450 | 2,480 | 224,200 |
| 2008/04/08 | 2,680 | 2,740 | 2,535 | 2,555 | 647,400 |
| 2008/04/07 | 2,585 | 2,700 | 2,565 | 2,675 | 306,700 |
| 2008/04/04 | 2,575 | 2,620 | 2,505 | 2,545 | 346,800 |
| 2008/04/03 | 2,440 | 2,560 | 2,405 | 2,550 | 577,300 |
| 2008/04/02 | 2,455 | 2,480 | 2,440 | 2,445 | 107,900 |
| 2008/04/01 | 2,325 | 2,440 | 2,315 | 2,430 | 285,200 |
| 2008/03/31 | 2,360 | 2,410 | 2,350 | 2,360 | 278,500 |
| 2008/03/28 | 2,340 | 2,425 | 2,295 | 2,365 | 221,700 |
| 2008/03/27 | 2,230 | 2,360 | 2,225 | 2,340 | 523,300 |
| 2008/03/26 | 2,220 | 2,265 | 2,210 | 2,230 | 283,700 |
| 2008/03/25 | 2,305 | 2,345 | 2,290 | 2,300 | 505,000 |
| 2008/03/24 | 2,265 | 2,295 | 2,240 | 2,265 | 525,100 |
| 2008/03/21 | 2,075 | 2,270 | 2,070 | 2,255 | 875,800 |
| 2008/03/19 | 1,952 | 2,080 | 1,941 | 2,075 | 820,200 |
| 2008/03/18 | 1,834 | 1,927 | 1,834 | 1,922 | 791,500 |
| 2008/03/17 | 1,730 | 1,830 | 1,722 | 1,804 | 403,100 |
| 2008/03/14 | 1,870 | 1,882 | 1,780 | 1,814 | 392,900 |
| 2008/03/13 | 1,900 | 1,927 | 1,870 | 1,888 | 255,800 |
| 2008/03/12 | 2,035 | 2,035 | 1,909 | 1,928 | 373,600 |
| 2008/03/11 | 1,883 | 1,986 | 1,861 | 1,948 | 738,100 |
| 2008/03/10 | 1,828 | 1,889 | 1,827 | 1,875 | 537,200 |
| 2008/03/07 | 1,813 | 1,864 | 1,773 | 1,850 | 669,900 |
| 2008/03/06 | 1,841 | 1,928 | 1,840 | 1,903 | 1,008,200 |
| 2008/03/05 | 1,849 | 1,849 | 1,781 | 1,807 | 545,600 |
| 2008/03/04 | 1,936 | 1,936 | 1,862 | 1,880 | 421,700 |
| 2008/03/03 | 1,915 | 1,940 | 1,895 | 1,906 | 905,400 |
| 2008/02/29 | 2,135 | 2,145 | 2,085 | 2,095 | 228,300 |
| 2008/02/28 | 2,160 | 2,165 | 2,105 | 2,135 | 216,400 |
| 2008/02/27 | 2,215 | 2,240 | 2,170 | 2,185 | 344,600 |
| 2008/02/26 | 2,230 | 2,245 | 2,190 | 2,210 | 340,900 |
| 2008/02/25 | 2,175 | 2,230 | 2,155 | 2,210 | 490,000 |
| 2008/02/22 | 2,145 | 2,150 | 2,125 | 2,135 | 328,900 |
| 2008/02/21 | 2,185 | 2,200 | 2,130 | 2,160 | 416,900 |
| 2008/02/20 | 2,245 | 2,275 | 2,150 | 2,165 | 343,100 |
| 2008/02/19 | 2,260 | 2,275 | 2,230 | 2,255 | 185,200 |
| 2008/02/18 | 2,280 | 2,300 | 2,210 | 2,220 | 359,100 |
| 2008/02/15 | 2,245 | 2,335 | 2,235 | 2,320 | 344,000 |
| 2008/02/14 | 2,420 | 2,425 | 2,285 | 2,325 | 495,400 |
| 2008/02/13 | 2,390 | 2,425 | 2,350 | 2,355 | 155,200 |
| 2008/02/12 | 2,405 | 2,410 | 2,335 | 2,360 | 187,800 |
| 2008/02/08 | 2,420 | 2,465 | 2,400 | 2,430 | 127,300 |
| 2008/02/07 | 2,490 | 2,495 | 2,385 | 2,430 | 203,500 |
| 2008/02/06 | 2,510 | 2,510 | 2,445 | 2,460 | 254,000 |
| 2008/02/05 | 2,500 | 2,535 | 2,460 | 2,520 | 269,100 |
| 2008/02/04 | 2,550 | 2,595 | 2,450 | 2,515 | 349,200 |
| 2008/02/01 | 2,660 | 2,670 | 2,515 | 2,535 | 366,100 |
| 2008/01/31 | 2,595 | 2,650 | 2,545 | 2,645 | 190,700 |
| 2008/01/30 | 2,650 | 2,690 | 2,545 | 2,585 | 636,500 |
| 2008/01/29 | 2,560 | 2,615 | 2,505 | 2,560 | 429,900 |
| 2008/01/28 | 2,530 | 2,560 | 2,515 | 2,530 | 257,900 |
| 2008/01/25 | 2,515 | 2,590 | 2,490 | 2,585 | 393,700 |
| 2008/01/24 | 2,320 | 2,480 | 2,315 | 2,475 | 484,500 |
| 2008/01/23 | 2,290 | 2,355 | 2,275 | 2,290 | 415,900 |
| 2008/01/22 | 2,290 | 2,300 | 2,235 | 2,235 | 486,300 |
| 2008/01/21 | 2,275 | 2,300 | 2,250 | 2,270 | 196,200 |
| 2008/01/18 | 2,235 | 2,375 | 2,220 | 2,355 | 353,900 |
| 2008/01/17 | 2,210 | 2,385 | 2,205 | 2,355 | 459,900 |
| 2008/01/16 | 2,250 | 2,325 | 2,220 | 2,250 | 444,000 |
| 2008/01/15 | 2,470 | 2,485 | 2,375 | 2,375 | 332,300 |
| 2008/01/11 | 2,455 | 2,530 | 2,430 | 2,490 | 353,600 |
| 2008/01/10 | 2,530 | 2,530 | 2,420 | 2,445 | 372,200 |
| 2008/01/09 | 2,340 | 2,560 | 2,295 | 2,550 | 359,100 |
| 2008/01/08 | 2,385 | 2,400 | 2,335 | 2,380 | 375,000 |
| 2008/01/07 | 2,245 | 2,305 | 2,220 | 2,305 | 299,700 |
| 2008/01/04 | 2,355 | 2,360 | 2,295 | 2,315 | 175,400 |