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 |
---|---|---|---|---|---|
2010/12/30 | 2,918 | 2,927 | 2,893 | 2,900 | 110,700 |
2010/12/29 | 2,883 | 2,917 | 2,883 | 2,913 | 65,400 |
2010/12/28 | 2,889 | 2,902 | 2,883 | 2,897 | 70,600 |
2010/12/27 | 2,894 | 2,896 | 2,874 | 2,887 | 35,000 |
2010/12/24 | 2,884 | 2,904 | 2,884 | 2,894 | 62,300 |
2010/12/22 | 2,895 | 2,912 | 2,868 | 2,880 | 184,100 |
2010/12/21 | 2,929 | 2,949 | 2,903 | 2,921 | 153,700 |
2010/12/20 | 2,888 | 2,929 | 2,872 | 2,902 | 134,500 |
2010/12/17 | 2,926 | 2,962 | 2,892 | 2,892 | 355,800 |
2010/12/16 | 3,015 | 3,030 | 2,945 | 2,956 | 356,500 |
2010/12/15 | 2,991 | 3,020 | 2,985 | 3,010 | 242,900 |
2010/12/14 | 2,940 | 2,995 | 2,940 | 2,974 | 221,500 |
2010/12/13 | 2,905 | 2,947 | 2,894 | 2,939 | 136,400 |
2010/12/10 | 2,930 | 2,938 | 2,888 | 2,920 | 292,900 |
2010/12/09 | 2,899 | 2,915 | 2,881 | 2,899 | 146,400 |
2010/12/08 | 2,833 | 2,892 | 2,833 | 2,892 | 327,900 |
2010/12/07 | 2,863 | 2,864 | 2,822 | 2,831 | 242,900 |
2010/12/06 | 2,864 | 2,880 | 2,846 | 2,868 | 126,600 |
2010/12/03 | 2,864 | 2,873 | 2,836 | 2,851 | 249,400 |
2010/12/02 | 2,872 | 2,895 | 2,850 | 2,888 | 243,600 |
2010/12/01 | 2,838 | 2,849 | 2,812 | 2,827 | 167,700 |
2010/11/30 | 2,875 | 2,882 | 2,837 | 2,837 | 261,600 |
2010/11/29 | 2,857 | 2,899 | 2,857 | 2,899 | 177,100 |
2010/11/26 | 2,915 | 2,935 | 2,845 | 2,855 | 248,700 |
2010/11/25 | 2,883 | 2,945 | 2,859 | 2,937 | 457,100 |
2010/11/24 | 2,783 | 2,869 | 2,780 | 2,836 | 249,200 |
2010/11/22 | 2,895 | 2,896 | 2,824 | 2,833 | 259,400 |
2010/11/19 | 2,843 | 2,868 | 2,832 | 2,856 | 320,100 |
2010/11/18 | 2,742 | 2,807 | 2,728 | 2,807 | 303,900 |
2010/11/17 | 2,786 | 2,804 | 2,720 | 2,734 | 489,100 |
2010/11/16 | 2,832 | 2,844 | 2,764 | 2,813 | 316,300 |
2010/11/15 | 2,886 | 2,888 | 2,824 | 2,832 | 159,800 |
2010/11/12 | 2,850 | 2,886 | 2,841 | 2,857 | 214,700 |
2010/11/11 | 2,840 | 2,856 | 2,810 | 2,842 | 235,000 |
2010/11/10 | 2,850 | 2,881 | 2,823 | 2,850 | 291,900 |
2010/11/09 | 2,835 | 2,840 | 2,801 | 2,809 | 397,600 |
2010/11/08 | 2,873 | 2,898 | 2,853 | 2,870 | 235,900 |
2010/11/05 | 2,934 | 2,950 | 2,853 | 2,861 | 355,800 |
2010/11/04 | 2,900 | 2,935 | 2,885 | 2,927 | 518,600 |
2010/11/02 | 2,768 | 2,804 | 2,751 | 2,804 | 220,900 |
2010/11/01 | 2,755 | 2,777 | 2,734 | 2,743 | 176,300 |
2010/10/29 | 2,777 | 2,790 | 2,722 | 2,737 | 231,000 |
2010/10/28 | 2,809 | 2,821 | 2,765 | 2,786 | 376,200 |
2010/10/27 | 2,850 | 2,873 | 2,821 | 2,834 | 178,800 |
2010/10/26 | 2,813 | 2,856 | 2,810 | 2,844 | 289,300 |
2010/10/25 | 2,861 | 2,885 | 2,824 | 2,834 | 336,700 |
2010/10/22 | 2,777 | 2,855 | 2,764 | 2,851 | 640,100 |
2010/10/21 | 2,717 | 2,775 | 2,710 | 2,746 | 392,700 |
2010/10/20 | 2,648 | 2,708 | 2,613 | 2,694 | 323,300 |
2010/10/19 | 2,720 | 2,723 | 2,664 | 2,696 | 376,400 |
2010/10/18 | 2,710 | 2,776 | 2,700 | 2,746 | 237,000 |
2010/10/15 | 2,730 | 2,750 | 2,722 | 2,729 | 203,800 |
2010/10/14 | 2,761 | 2,778 | 2,736 | 2,758 | 293,800 |
2010/10/13 | 2,797 | 2,810 | 2,709 | 2,719 | 679,900 |
2010/10/12 | 2,776 | 2,776 | 2,700 | 2,706 | 447,800 |
2010/10/08 | 2,664 | 2,798 | 2,663 | 2,775 | 715,900 |
2010/10/07 | 2,526 | 2,675 | 2,514 | 2,657 | 722,600 |
2010/10/06 | 2,490 | 2,554 | 2,490 | 2,533 | 388,000 |
2010/10/05 | 2,478 | 2,539 | 2,461 | 2,505 | 499,400 |
2010/10/04 | 2,573 | 2,573 | 2,510 | 2,516 | 394,300 |
2010/10/01 | 2,585 | 2,585 | 2,540 | 2,572 | 178,400 |
2010/09/30 | 2,682 | 2,698 | 2,550 | 2,570 | 474,100 |
2010/09/29 | 2,623 | 2,683 | 2,623 | 2,681 | 353,500 |
2010/09/28 | 2,540 | 2,609 | 2,532 | 2,607 | 265,000 |
2010/09/27 | 2,530 | 2,558 | 2,515 | 2,548 | 160,300 |
2010/09/24 | 2,560 | 2,580 | 2,516 | 2,536 | 318,100 |
2010/09/22 | 2,502 | 2,561 | 2,501 | 2,559 | 286,100 |
2010/09/21 | 2,536 | 2,545 | 2,481 | 2,497 | 256,500 |
2010/09/17 | 2,505 | 2,540 | 2,482 | 2,535 | 356,500 |
2010/09/16 | 2,563 | 2,565 | 2,500 | 2,508 | 380,900 |
2010/09/15 | 2,589 | 2,609 | 2,560 | 2,579 | 258,700 |
2010/09/14 | 2,630 | 2,630 | 2,579 | 2,598 | 231,600 |
2010/09/13 | 2,630 | 2,665 | 2,594 | 2,633 | 250,800 |
2010/09/10 | 2,592 | 2,623 | 2,575 | 2,619 | 446,700 |
2010/09/09 | 2,533 | 2,577 | 2,507 | 2,554 | 360,600 |
2010/09/08 | 2,562 | 2,572 | 2,504 | 2,530 | 433,500 |
2010/09/07 | 2,507 | 2,625 | 2,495 | 2,598 | 1,185,800 |
2010/09/06 | 2,436 | 2,530 | 2,410 | 2,507 | 786,300 |
2010/09/03 | 2,370 | 2,395 | 2,362 | 2,386 | 1,014,800 |
2010/09/02 | 2,525 | 2,553 | 2,463 | 2,476 | 483,400 |
2010/09/01 | 2,522 | 2,568 | 2,461 | 2,557 | 256,200 |
2010/08/31 | 2,681 | 2,682 | 2,513 | 2,522 | 518,900 |
2010/08/30 | 2,661 | 2,715 | 2,654 | 2,667 | 247,200 |
2010/08/27 | 2,646 | 2,682 | 2,643 | 2,661 | 343,600 |
2010/08/26 | 2,661 | 2,668 | 2,608 | 2,638 | 173,400 |
2010/08/25 | 2,606 | 2,653 | 2,591 | 2,642 | 207,900 |
2010/08/24 | 2,603 | 2,658 | 2,587 | 2,606 | 256,600 |
2010/08/23 | 2,670 | 2,689 | 2,610 | 2,628 | 386,200 |
2010/08/20 | 2,790 | 2,790 | 2,685 | 2,698 | 369,300 |
2010/08/19 | 2,807 | 2,858 | 2,764 | 2,798 | 372,600 |
2010/08/18 | 2,705 | 2,813 | 2,700 | 2,801 | 598,000 |
2010/08/17 | 2,710 | 2,719 | 2,662 | 2,672 | 229,900 |
2010/08/16 | 2,738 | 2,766 | 2,727 | 2,738 | 165,300 |
2010/08/13 | 2,694 | 2,753 | 2,661 | 2,737 | 253,400 |
2010/08/12 | 2,700 | 2,709 | 2,661 | 2,694 | 224,100 |
2010/08/11 | 2,753 | 2,775 | 2,719 | 2,735 | 213,100 |
2010/08/10 | 2,736 | 2,790 | 2,704 | 2,763 | 392,900 |
2010/08/09 | 2,648 | 2,759 | 2,648 | 2,757 | 486,200 |
2010/08/06 | 2,673 | 2,684 | 2,625 | 2,640 | 442,400 |
2010/08/05 | 2,688 | 2,705 | 2,630 | 2,650 | 514,100 |
2010/08/04 | 2,770 | 2,773 | 2,648 | 2,670 | 723,600 |
2010/08/03 | 2,800 | 2,837 | 2,785 | 2,806 | 246,300 |
2010/08/02 | 2,801 | 2,828 | 2,758 | 2,772 | 258,200 |
2010/07/30 | 2,892 | 2,898 | 2,802 | 2,810 | 405,900 |
2010/07/29 | 2,967 | 2,975 | 2,909 | 2,910 | 171,500 |
2010/07/28 | 2,950 | 2,979 | 2,931 | 2,966 | 312,100 |
2010/07/27 | 2,914 | 2,935 | 2,890 | 2,924 | 212,700 |
2010/07/26 | 2,880 | 2,909 | 2,873 | 2,897 | 187,000 |
2010/07/23 | 2,915 | 2,924 | 2,871 | 2,893 | 282,300 |
2010/07/22 | 2,984 | 2,985 | 2,871 | 2,895 | 357,300 |
2010/07/21 | 2,980 | 3,035 | 2,980 | 2,997 | 307,500 |
2010/07/20 | 2,933 | 2,979 | 2,925 | 2,964 | 229,700 |
2010/07/16 | 2,961 | 3,040 | 2,935 | 2,964 | 627,100 |
2010/07/15 | 2,905 | 2,980 | 2,885 | 2,961 | 575,000 |
2010/07/14 | 2,904 | 2,916 | 2,873 | 2,882 | 398,100 |
2010/07/13 | 2,930 | 2,933 | 2,864 | 2,869 | 529,400 |
2010/07/12 | 2,992 | 3,000 | 2,914 | 2,935 | 514,100 |
2010/07/09 | 3,020 | 3,045 | 2,959 | 2,965 | 850,400 |
2010/07/08 | 3,255 | 3,270 | 3,045 | 3,070 | 1,028,200 |
2010/07/07 | 3,305 | 3,315 | 3,270 | 3,285 | 175,800 |
2010/07/06 | 3,305 | 3,305 | 3,260 | 3,290 | 228,100 |
2010/07/05 | 3,370 | 3,375 | 3,335 | 3,370 | 161,200 |
2010/07/02 | 3,305 | 3,340 | 3,270 | 3,325 | 277,800 |
2010/07/01 | 3,435 | 3,435 | 3,330 | 3,335 | 256,800 |
2010/06/30 | 3,415 | 3,520 | 3,405 | 3,485 | 178,600 |
2010/06/29 | 3,530 | 3,535 | 3,480 | 3,485 | 110,300 |
2010/06/28 | 3,575 | 3,575 | 3,510 | 3,530 | 129,800 |
2010/06/25 | 3,520 | 3,555 | 3,510 | 3,555 | 108,800 |
2010/06/24 | 3,485 | 3,575 | 3,480 | 3,520 | 182,800 |
2010/06/23 | 3,590 | 3,590 | 3,500 | 3,510 | 185,700 |
2010/06/22 | 3,650 | 3,650 | 3,595 | 3,595 | 110,700 |
2010/06/21 | 3,580 | 3,645 | 3,580 | 3,645 | 93,800 |
2010/06/18 | 3,550 | 3,585 | 3,550 | 3,570 | 78,600 |
2010/06/17 | 3,555 | 3,590 | 3,550 | 3,560 | 113,600 |
2010/06/16 | 3,580 | 3,600 | 3,540 | 3,590 | 138,900 |
2010/06/15 | 3,560 | 3,565 | 3,505 | 3,550 | 250,100 |
2010/06/14 | 3,540 | 3,600 | 3,520 | 3,600 | 255,000 |
2010/06/11 | 3,440 | 3,500 | 3,420 | 3,500 | 279,100 |
2010/06/10 | 3,290 | 3,415 | 3,290 | 3,395 | 320,400 |
2010/06/09 | 3,305 | 3,330 | 3,260 | 3,290 | 227,100 |
2010/06/08 | 3,265 | 3,325 | 3,245 | 3,300 | 196,400 |
2010/06/07 | 3,135 | 3,295 | 3,120 | 3,285 | 372,500 |
2010/06/04 | 3,215 | 3,235 | 3,170 | 3,205 | 249,300 |
2010/06/03 | 3,285 | 3,285 | 3,195 | 3,215 | 307,300 |
2010/06/02 | 3,255 | 3,290 | 3,165 | 3,265 | 210,900 |
2010/06/01 | 3,235 | 3,310 | 3,225 | 3,270 | 212,800 |
2010/05/31 | 3,110 | 3,215 | 3,110 | 3,205 | 147,500 |
2010/05/28 | 3,110 | 3,155 | 3,085 | 3,145 | 378,100 |
2010/05/27 | 3,155 | 3,155 | 3,035 | 3,125 | 339,400 |
2010/05/26 | 3,195 | 3,220 | 3,060 | 3,120 | 420,000 |
2010/05/25 | 3,350 | 3,350 | 3,215 | 3,225 | 223,700 |
2010/05/24 | 3,385 | 3,440 | 3,310 | 3,360 | 303,800 |
2010/05/21 | 3,480 | 3,495 | 3,410 | 3,415 | 499,700 |
2010/05/20 | 3,475 | 3,560 | 3,470 | 3,495 | 261,500 |
2010/05/19 | 3,505 | 3,540 | 3,480 | 3,495 | 401,300 |
2010/05/18 | 3,435 | 3,520 | 3,435 | 3,480 | 329,700 |
2010/05/17 | 3,350 | 3,440 | 3,345 | 3,435 | 262,700 |
2010/05/14 | 3,420 | 3,420 | 3,355 | 3,370 | 190,100 |
2010/05/13 | 3,455 | 3,480 | 3,350 | 3,405 | 260,300 |
2010/05/12 | 3,505 | 3,505 | 3,410 | 3,435 | 183,800 |
2010/05/11 | 3,430 | 3,530 | 3,410 | 3,435 | 330,200 |
2010/05/10 | 3,345 | 3,425 | 3,210 | 3,390 | 387,800 |
2010/05/07 | 3,355 | 3,395 | 3,330 | 3,365 | 312,300 |
2010/05/06 | 3,365 | 3,445 | 3,330 | 3,425 | 269,100 |
2010/04/30 | 3,385 | 3,415 | 3,325 | 3,360 | 303,600 |
2010/04/28 | 3,275 | 3,340 | 3,260 | 3,320 | 320,600 |
2010/04/27 | 3,330 | 3,340 | 3,295 | 3,315 | 186,200 |
2010/04/26 | 3,310 | 3,365 | 3,305 | 3,340 | 131,900 |
2010/04/23 | 3,310 | 3,335 | 3,280 | 3,320 | 201,000 |
2010/04/22 | 3,300 | 3,305 | 3,260 | 3,285 | 192,700 |
2010/04/21 | 3,365 | 3,365 | 3,315 | 3,340 | 159,900 |
2010/04/20 | 3,310 | 3,370 | 3,310 | 3,345 | 150,000 |
2010/04/19 | 3,360 | 3,375 | 3,300 | 3,330 | 192,300 |
2010/04/16 | 3,370 | 3,395 | 3,345 | 3,385 | 241,300 |
2010/04/15 | 3,340 | 3,400 | 3,340 | 3,370 | 269,600 |
2010/04/14 | 3,415 | 3,465 | 3,375 | 3,405 | 250,800 |
2010/04/13 | 3,355 | 3,410 | 3,355 | 3,400 | 237,400 |
2010/04/12 | 3,270 | 3,415 | 3,270 | 3,375 | 350,800 |
2010/04/09 | 3,250 | 3,290 | 3,225 | 3,270 | 532,400 |
2010/04/08 | 3,070 | 3,355 | 3,045 | 3,315 | 1,377,500 |
2010/04/07 | 2,967 | 3,015 | 2,963 | 3,015 | 170,500 |
2010/04/06 | 3,010 | 3,020 | 2,955 | 2,971 | 249,000 |
2010/04/05 | 3,080 | 3,080 | 3,040 | 3,045 | 139,400 |
2010/04/02 | 3,065 | 3,080 | 3,045 | 3,065 | 166,300 |
2010/04/01 | 3,015 | 3,025 | 2,998 | 3,020 | 97,200 |
2010/03/31 | 2,959 | 3,015 | 2,959 | 2,990 | 223,900 |
2010/03/30 | 2,956 | 3,015 | 2,953 | 2,956 | 259,300 |
2010/03/29 | 2,920 | 2,976 | 2,920 | 2,955 | 287,200 |
2010/03/26 | 2,937 | 2,945 | 2,852 | 2,908 | 530,400 |
2010/03/25 | 3,020 | 3,020 | 2,967 | 2,975 | 184,800 |
2010/03/24 | 3,045 | 3,045 | 3,005 | 3,020 | 112,900 |
2010/03/23 | 3,045 | 3,065 | 3,045 | 3,050 | 51,200 |
2010/03/19 | 3,055 | 3,075 | 3,035 | 3,055 | 102,300 |
2010/03/18 | 3,025 | 3,075 | 3,015 | 3,050 | 158,700 |
2010/03/17 | 3,035 | 3,035 | 3,000 | 3,015 | 165,300 |
2010/03/16 | 3,060 | 3,090 | 3,020 | 3,030 | 320,000 |
2010/03/15 | 2,992 | 3,015 | 2,976 | 2,993 | 184,000 |
2010/03/12 | 3,025 | 3,035 | 2,981 | 3,010 | 238,300 |
2010/03/11 | 3,035 | 3,055 | 2,999 | 3,055 | 152,500 |
2010/03/10 | 3,055 | 3,055 | 3,040 | 3,045 | 50,400 |
2010/03/09 | 3,050 | 3,090 | 3,040 | 3,050 | 119,500 |
2010/03/08 | 3,075 | 3,075 | 3,045 | 3,060 | 91,600 |
2010/03/05 | 3,040 | 3,060 | 3,015 | 3,050 | 211,100 |
2010/03/04 | 3,060 | 3,060 | 3,030 | 3,035 | 101,000 |
2010/03/03 | 3,000 | 3,070 | 2,978 | 3,060 | 201,300 |
2010/03/02 | 2,970 | 3,000 | 2,958 | 2,996 | 182,100 |
2010/03/01 | 2,935 | 2,954 | 2,927 | 2,954 | 105,400 |
2010/02/26 | 2,892 | 2,939 | 2,885 | 2,935 | 287,400 |
2010/02/25 | 2,912 | 2,934 | 2,881 | 2,917 | 186,700 |
2010/02/24 | 2,968 | 2,990 | 2,906 | 2,920 | 359,200 |
2010/02/23 | 2,972 | 2,989 | 2,930 | 2,950 | 249,200 |
2010/02/22 | 2,943 | 3,025 | 2,940 | 3,015 | 448,400 |
2010/02/19 | 2,896 | 2,916 | 2,875 | 2,900 | 291,500 |
2010/02/18 | 2,815 | 2,850 | 2,803 | 2,849 | 215,700 |
2010/02/17 | 2,847 | 2,851 | 2,805 | 2,815 | 200,100 |
2010/02/16 | 2,860 | 2,868 | 2,838 | 2,846 | 166,300 |
2010/02/15 | 2,849 | 2,869 | 2,822 | 2,825 | 161,500 |
2010/02/12 | 2,808 | 2,845 | 2,808 | 2,820 | 281,400 |
2010/02/10 | 2,827 | 2,829 | 2,792 | 2,805 | 247,100 |
2010/02/09 | 2,880 | 2,880 | 2,822 | 2,828 | 290,600 |
2010/02/08 | 2,920 | 2,920 | 2,880 | 2,880 | 274,400 |
2010/02/05 | 2,917 | 2,945 | 2,890 | 2,936 | 383,700 |
2010/02/04 | 2,890 | 2,920 | 2,880 | 2,915 | 359,200 |
2010/02/03 | 2,831 | 2,899 | 2,823 | 2,870 | 347,500 |
2010/02/02 | 2,770 | 2,790 | 2,763 | 2,781 | 189,700 |
2010/02/01 | 2,769 | 2,796 | 2,749 | 2,783 | 273,600 |
2010/01/29 | 2,800 | 2,830 | 2,765 | 2,790 | 394,800 |
2010/01/28 | 2,754 | 2,785 | 2,722 | 2,776 | 437,600 |
2010/01/27 | 2,750 | 2,776 | 2,731 | 2,755 | 447,600 |
2010/01/26 | 2,705 | 2,715 | 2,696 | 2,715 | 215,000 |
2010/01/25 | 2,675 | 2,712 | 2,670 | 2,687 | 166,300 |
2010/01/22 | 2,648 | 2,700 | 2,620 | 2,671 | 458,100 |
2010/01/21 | 2,639 | 2,682 | 2,634 | 2,648 | 289,600 |
2010/01/20 | 2,710 | 2,730 | 2,674 | 2,689 | 146,700 |
2010/01/19 | 2,710 | 2,746 | 2,704 | 2,740 | 83,200 |
2010/01/18 | 2,774 | 2,774 | 2,735 | 2,750 | 135,000 |
2010/01/15 | 2,700 | 2,784 | 2,691 | 2,781 | 442,900 |
2010/01/14 | 2,700 | 2,700 | 2,663 | 2,692 | 280,600 |
2010/01/13 | 2,650 | 2,698 | 2,628 | 2,685 | 298,800 |
2010/01/12 | 2,600 | 2,636 | 2,585 | 2,630 | 250,200 |
2010/01/08 | 2,625 | 2,629 | 2,568 | 2,580 | 297,200 |
2010/01/07 | 2,615 | 2,670 | 2,586 | 2,597 | 295,900 |
2010/01/06 | 2,585 | 2,625 | 2,560 | 2,625 | 314,800 |
2010/01/05 | 2,585 | 2,600 | 2,540 | 2,555 | 260,600 |
2010/01/04 | 2,620 | 2,629 | 2,558 | 2,561 | 150,000 |