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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,710 | 4,725 | 4,590 | 4,595 | 216,000 |
| 2013/12/27 | 4,625 | 4,650 | 4,580 | 4,640 | 110,500 |
| 2013/12/26 | 4,535 | 4,635 | 4,530 | 4,620 | 137,100 |
| 2013/12/25 | 4,640 | 4,645 | 4,510 | 4,535 | 261,000 |
| 2013/12/24 | 4,615 | 4,655 | 4,600 | 4,615 | 82,100 |
| 2013/12/20 | 4,595 | 4,630 | 4,565 | 4,615 | 203,200 |
| 2013/12/19 | 4,670 | 4,670 | 4,600 | 4,620 | 196,900 |
| 2013/12/18 | 4,665 | 4,665 | 4,580 | 4,630 | 177,600 |
| 2013/12/17 | 4,630 | 4,695 | 4,600 | 4,665 | 197,600 |
| 2013/12/16 | 4,605 | 4,655 | 4,535 | 4,590 | 203,300 |
| 2013/12/13 | 4,730 | 4,745 | 4,625 | 4,625 | 396,600 |
| 2013/12/12 | 4,635 | 4,695 | 4,615 | 4,660 | 197,500 |
| 2013/12/11 | 4,625 | 4,645 | 4,585 | 4,615 | 137,700 |
| 2013/12/10 | 4,615 | 4,645 | 4,600 | 4,630 | 238,200 |
| 2013/12/09 | 4,650 | 4,670 | 4,615 | 4,635 | 160,000 |
| 2013/12/06 | 4,665 | 4,665 | 4,565 | 4,625 | 254,900 |
| 2013/12/05 | 4,695 | 4,735 | 4,650 | 4,660 | 151,400 |
| 2013/12/04 | 4,755 | 4,800 | 4,680 | 4,695 | 218,400 |
| 2013/12/03 | 4,700 | 4,760 | 4,700 | 4,755 | 161,400 |
| 2013/12/02 | 4,660 | 4,740 | 4,660 | 4,720 | 183,200 |
| 2013/11/29 | 4,695 | 4,705 | 4,635 | 4,670 | 170,200 |
| 2013/11/28 | 4,700 | 4,720 | 4,670 | 4,690 | 170,000 |
| 2013/11/27 | 4,695 | 4,705 | 4,645 | 4,675 | 202,800 |
| 2013/11/26 | 4,720 | 4,790 | 4,685 | 4,705 | 328,300 |
| 2013/11/25 | 4,820 | 4,850 | 4,725 | 4,770 | 343,300 |
| 2013/11/22 | 4,965 | 4,965 | 4,780 | 4,795 | 436,500 |
| 2013/11/21 | 4,950 | 5,040 | 4,935 | 4,975 | 214,100 |
| 2013/11/20 | 4,860 | 4,925 | 4,860 | 4,905 | 217,000 |
| 2013/11/19 | 4,760 | 4,840 | 4,745 | 4,820 | 188,800 |
| 2013/11/18 | 4,780 | 4,800 | 4,720 | 4,755 | 231,800 |
| 2013/11/15 | 4,765 | 4,850 | 4,665 | 4,755 | 633,100 |
| 2013/11/14 | 4,820 | 4,820 | 4,750 | 4,775 | 134,700 |
| 2013/11/13 | 4,845 | 4,850 | 4,750 | 4,790 | 113,200 |
| 2013/11/12 | 4,760 | 4,830 | 4,730 | 4,830 | 128,200 |
| 2013/11/11 | 4,795 | 4,815 | 4,735 | 4,760 | 124,900 |
| 2013/11/08 | 4,750 | 4,875 | 4,745 | 4,780 | 204,500 |
| 2013/11/07 | 4,915 | 4,930 | 4,755 | 4,790 | 259,300 |
| 2013/11/06 | 4,945 | 4,975 | 4,890 | 4,915 | 172,800 |
| 2013/11/05 | 4,870 | 4,935 | 4,870 | 4,930 | 252,500 |
| 2013/11/01 | 4,965 | 4,990 | 4,855 | 4,875 | 219,200 |
| 2013/10/31 | 4,925 | 4,935 | 4,875 | 4,910 | 197,000 |
| 2013/10/30 | 4,925 | 4,945 | 4,850 | 4,915 | 366,100 |
| 2013/10/29 | 4,965 | 4,965 | 4,855 | 4,885 | 193,100 |
| 2013/10/28 | 4,925 | 4,960 | 4,860 | 4,930 | 204,100 |
| 2013/10/25 | 4,980 | 5,060 | 4,925 | 4,945 | 247,100 |
| 2013/10/24 | 4,975 | 4,980 | 4,865 | 4,975 | 169,400 |
| 2013/10/23 | 5,090 | 5,110 | 4,975 | 4,975 | 118,800 |
| 2013/10/22 | 5,060 | 5,120 | 5,050 | 5,080 | 147,000 |
| 2013/10/21 | 4,950 | 5,060 | 4,945 | 5,050 | 159,300 |
| 2013/10/18 | 4,945 | 4,950 | 4,840 | 4,940 | 186,100 |
| 2013/10/17 | 4,885 | 4,920 | 4,860 | 4,915 | 152,500 |
| 2013/10/16 | 4,825 | 4,955 | 4,825 | 4,860 | 331,600 |
| 2013/10/15 | 4,885 | 4,890 | 4,800 | 4,830 | 220,600 |
| 2013/10/11 | 5,000 | 5,020 | 4,850 | 4,895 | 297,300 |
| 2013/10/10 | 4,690 | 4,790 | 4,550 | 4,790 | 411,400 |
| 2013/10/09 | 4,640 | 4,720 | 4,200 | 4,685 | 231,100 |
| 2013/10/08 | 4,655 | 4,705 | 4,625 | 4,670 | 197,200 |
| 2013/10/07 | 4,710 | 4,740 | 4,650 | 4,655 | 129,300 |
| 2013/10/04 | 4,655 | 4,710 | 4,590 | 4,675 | 230,500 |
| 2013/10/03 | 4,755 | 4,775 | 4,720 | 4,725 | 171,800 |
| 2013/10/02 | 4,775 | 4,775 | 4,685 | 4,685 | 162,600 |
| 2013/10/01 | 4,750 | 4,790 | 4,750 | 4,775 | 131,000 |
| 2013/09/30 | 4,845 | 4,845 | 4,755 | 4,785 | 134,300 |
| 2013/09/27 | 4,825 | 4,865 | 4,795 | 4,825 | 206,100 |
| 2013/09/26 | 4,745 | 4,825 | 4,700 | 4,825 | 209,100 |
| 2013/09/25 | 4,750 | 4,750 | 4,675 | 4,750 | 195,600 |
| 2013/09/24 | 4,680 | 4,800 | 4,670 | 4,750 | 291,100 |
| 2013/09/20 | 4,605 | 4,695 | 4,605 | 4,670 | 158,700 |
| 2013/09/19 | 4,585 | 4,600 | 4,490 | 4,570 | 152,600 |
| 2013/09/18 | 4,475 | 4,565 | 4,475 | 4,550 | 151,200 |
| 2013/09/17 | 4,450 | 4,515 | 4,440 | 4,475 | 133,400 |
| 2013/09/13 | 4,410 | 4,480 | 4,400 | 4,440 | 167,900 |
| 2013/09/12 | 4,450 | 4,480 | 4,400 | 4,435 | 171,800 |
| 2013/09/11 | 4,540 | 4,540 | 4,460 | 4,490 | 164,200 |
| 2013/09/10 | 4,485 | 4,530 | 4,465 | 4,505 | 171,200 |
| 2013/09/09 | 4,445 | 4,500 | 4,420 | 4,460 | 222,600 |
| 2013/09/06 | 4,355 | 4,365 | 4,290 | 4,325 | 231,900 |
| 2013/09/05 | 4,330 | 4,360 | 4,295 | 4,330 | 289,500 |
| 2013/09/04 | 4,290 | 4,390 | 4,235 | 4,310 | 770,500 |
| 2013/09/03 | 4,140 | 4,175 | 3,980 | 4,150 | 296,500 |
| 2013/09/02 | 4,110 | 4,160 | 4,090 | 4,125 | 91,200 |
| 2013/08/30 | 4,215 | 4,230 | 4,115 | 4,115 | 161,200 |
| 2013/08/29 | 4,170 | 4,205 | 4,135 | 4,190 | 133,300 |
| 2013/08/28 | 4,100 | 4,215 | 4,085 | 4,190 | 211,100 |
| 2013/08/27 | 4,205 | 4,250 | 4,175 | 4,190 | 163,700 |
| 2013/08/26 | 4,230 | 4,255 | 4,185 | 4,200 | 161,500 |
| 2013/08/23 | 4,270 | 4,285 | 4,195 | 4,230 | 207,100 |
| 2013/08/22 | 4,255 | 4,265 | 4,200 | 4,250 | 184,400 |
| 2013/08/21 | 4,255 | 4,270 | 4,185 | 4,250 | 157,900 |
| 2013/08/20 | 4,285 | 4,335 | 4,265 | 4,280 | 216,100 |
| 2013/08/19 | 4,255 | 4,315 | 4,230 | 4,310 | 161,100 |
| 2013/08/16 | 4,190 | 4,280 | 4,165 | 4,235 | 199,700 |
| 2013/08/15 | 4,240 | 4,280 | 4,180 | 4,185 | 212,000 |
| 2013/08/14 | 4,360 | 4,360 | 4,245 | 4,300 | 235,900 |
| 2013/08/13 | 4,295 | 4,360 | 4,215 | 4,360 | 136,500 |
| 2013/08/12 | 4,255 | 4,360 | 4,230 | 4,295 | 95,200 |
| 2013/08/09 | 4,340 | 4,375 | 4,285 | 4,290 | 130,400 |
| 2013/08/08 | 4,370 | 4,440 | 4,330 | 4,345 | 120,600 |
| 2013/08/07 | 4,500 | 4,500 | 4,375 | 4,380 | 179,800 |
| 2013/08/06 | 4,495 | 4,550 | 4,450 | 4,550 | 132,100 |
| 2013/08/05 | 4,510 | 4,530 | 4,490 | 4,510 | 116,200 |
| 2013/08/02 | 4,455 | 4,550 | 4,420 | 4,545 | 178,400 |
| 2013/08/01 | 4,405 | 4,435 | 4,335 | 4,435 | 217,700 |
| 2013/07/31 | 4,425 | 4,450 | 4,340 | 4,420 | 333,300 |
| 2013/07/30 | 4,420 | 4,455 | 4,370 | 4,420 | 198,100 |
| 2013/07/29 | 4,410 | 4,495 | 4,400 | 4,440 | 179,400 |
| 2013/07/26 | 4,500 | 4,525 | 4,420 | 4,455 | 280,500 |
| 2013/07/25 | 4,630 | 4,630 | 4,535 | 4,550 | 347,600 |
| 2013/07/24 | 4,560 | 4,635 | 4,555 | 4,605 | 241,800 |
| 2013/07/23 | 4,475 | 4,625 | 4,470 | 4,545 | 274,300 |
| 2013/07/22 | 4,540 | 4,595 | 4,490 | 4,515 | 242,900 |
| 2013/07/19 | 4,465 | 4,540 | 4,350 | 4,490 | 354,300 |
| 2013/07/18 | 4,320 | 4,450 | 4,300 | 4,435 | 344,500 |
| 2013/07/17 | 4,375 | 4,430 | 4,340 | 4,390 | 180,000 |
| 2013/07/16 | 4,345 | 4,435 | 4,320 | 4,360 | 462,400 |
| 2013/07/12 | 4,420 | 4,435 | 4,295 | 4,320 | 460,500 |
| 2013/07/11 | 4,370 | 4,420 | 4,250 | 4,380 | 785,900 |
| 2013/07/10 | 4,150 | 4,260 | 4,135 | 4,230 | 368,600 |
| 2013/07/09 | 4,115 | 4,135 | 4,015 | 4,110 | 260,200 |
| 2013/07/08 | 4,085 | 4,105 | 4,065 | 4,080 | 291,300 |
| 2013/07/05 | 4,030 | 4,040 | 3,965 | 4,025 | 141,900 |
| 2013/07/04 | 4,060 | 4,060 | 3,975 | 4,025 | 219,000 |
| 2013/07/03 | 4,020 | 4,020 | 3,980 | 4,020 | 309,700 |
| 2013/07/02 | 3,990 | 4,005 | 3,945 | 4,005 | 121,000 |
| 2013/07/01 | 3,920 | 3,975 | 3,905 | 3,975 | 171,300 |
| 2013/06/28 | 3,930 | 3,935 | 3,830 | 3,870 | 400,700 |
| 2013/06/27 | 3,795 | 3,930 | 3,785 | 3,905 | 330,200 |
| 2013/06/26 | 3,750 | 3,800 | 3,700 | 3,760 | 182,000 |
| 2013/06/25 | 3,675 | 3,755 | 3,655 | 3,715 | 351,300 |
| 2013/06/24 | 3,745 | 3,755 | 3,665 | 3,685 | 128,500 |
| 2013/06/21 | 3,625 | 3,720 | 3,610 | 3,705 | 209,700 |
| 2013/06/20 | 3,730 | 3,775 | 3,620 | 3,675 | 366,700 |
| 2013/06/19 | 3,810 | 3,815 | 3,740 | 3,770 | 220,200 |
| 2013/06/18 | 3,705 | 3,785 | 3,690 | 3,750 | 410,700 |
| 2013/06/17 | 3,580 | 3,710 | 3,580 | 3,705 | 303,200 |
| 2013/06/14 | 3,615 | 3,655 | 3,555 | 3,585 | 241,000 |
| 2013/06/13 | 3,690 | 3,700 | 3,585 | 3,600 | 333,100 |
| 2013/06/12 | 3,650 | 3,735 | 3,630 | 3,715 | 193,100 |
| 2013/06/11 | 3,655 | 3,740 | 3,650 | 3,690 | 203,400 |
| 2013/06/10 | 3,655 | 3,725 | 3,610 | 3,650 | 408,900 |
| 2013/06/07 | 3,685 | 3,695 | 3,560 | 3,650 | 403,700 |
| 2013/06/06 | 3,685 | 3,735 | 3,635 | 3,685 | 273,700 |
| 2013/06/05 | 3,770 | 3,835 | 3,715 | 3,745 | 467,300 |
| 2013/06/04 | 3,670 | 3,735 | 3,650 | 3,715 | 437,500 |
| 2013/06/03 | 3,670 | 3,735 | 3,635 | 3,690 | 356,600 |
| 2013/05/31 | 3,800 | 3,800 | 3,645 | 3,665 | 544,700 |
| 2013/05/30 | 3,830 | 3,860 | 3,730 | 3,785 | 488,400 |
| 2013/05/29 | 3,905 | 3,910 | 3,830 | 3,870 | 277,500 |
| 2013/05/28 | 3,880 | 3,920 | 3,815 | 3,865 | 192,400 |
| 2013/05/27 | 3,895 | 3,945 | 3,850 | 3,880 | 333,200 |
| 2013/05/24 | 3,945 | 4,025 | 3,880 | 4,010 | 395,800 |
| 2013/05/23 | 4,095 | 4,150 | 3,895 | 3,955 | 306,500 |
| 2013/05/22 | 4,110 | 4,165 | 4,085 | 4,130 | 184,400 |
| 2013/05/21 | 4,140 | 4,140 | 4,045 | 4,090 | 139,200 |
| 2013/05/20 | 4,110 | 4,230 | 4,085 | 4,125 | 279,900 |
| 2013/05/17 | 4,025 | 4,115 | 4,005 | 4,090 | 166,300 |
| 2013/05/16 | 4,120 | 4,155 | 3,970 | 3,985 | 271,800 |
| 2013/05/15 | 4,000 | 4,345 | 3,970 | 4,150 | 676,200 |
| 2013/05/14 | 3,865 | 3,910 | 3,855 | 3,890 | 90,700 |
| 2013/05/13 | 3,910 | 3,910 | 3,830 | 3,870 | 123,700 |
| 2013/05/10 | 3,980 | 3,980 | 3,830 | 3,885 | 276,500 |
| 2013/05/09 | 3,860 | 3,990 | 3,860 | 3,910 | 516,000 |
| 2013/05/08 | 3,850 | 3,885 | 3,820 | 3,860 | 327,900 |
| 2013/05/07 | 3,830 | 3,840 | 3,805 | 3,840 | 325,100 |
| 2013/05/02 | 3,710 | 3,805 | 3,690 | 3,775 | 589,700 |
| 2013/05/01 | 3,655 | 3,725 | 3,630 | 3,720 | 620,200 |
| 2013/04/30 | 3,645 | 3,655 | 3,610 | 3,650 | 356,400 |
| 2013/04/26 | 3,660 | 3,680 | 3,605 | 3,620 | 232,000 |
| 2013/04/25 | 3,675 | 3,705 | 3,640 | 3,650 | 243,900 |
| 2013/04/24 | 3,690 | 3,695 | 3,630 | 3,645 | 460,100 |
| 2013/04/23 | 3,670 | 3,750 | 3,630 | 3,655 | 316,300 |
| 2013/04/22 | 3,740 | 3,770 | 3,655 | 3,690 | 480,600 |
| 2013/04/19 | 3,770 | 3,790 | 3,710 | 3,720 | 209,300 |
| 2013/04/18 | 3,750 | 3,820 | 3,720 | 3,775 | 320,100 |
| 2013/04/17 | 3,660 | 3,760 | 3,640 | 3,750 | 347,700 |
| 2013/04/16 | 3,675 | 3,750 | 3,575 | 3,590 | 413,200 |
| 2013/04/15 | 3,660 | 3,735 | 3,655 | 3,710 | 157,300 |
| 2013/04/12 | 3,720 | 3,760 | 3,670 | 3,710 | 323,600 |
| 2013/04/11 | 3,850 | 3,850 | 3,690 | 3,775 | 452,500 |
| 2013/04/10 | 3,895 | 3,975 | 3,845 | 3,930 | 372,000 |
| 2013/04/09 | 3,865 | 3,890 | 3,780 | 3,880 | 324,500 |
| 2013/04/08 | 3,790 | 3,860 | 3,755 | 3,855 | 365,200 |
| 2013/04/05 | 3,750 | 3,850 | 3,735 | 3,775 | 485,400 |
| 2013/04/04 | 3,590 | 3,715 | 3,585 | 3,715 | 500,100 |
| 2013/04/03 | 3,495 | 3,665 | 3,480 | 3,660 | 714,600 |
| 2013/04/02 | 3,405 | 3,465 | 3,325 | 3,435 | 337,700 |
| 2013/04/01 | 3,570 | 3,570 | 3,365 | 3,380 | 208,700 |
| 2013/03/29 | 3,565 | 3,585 | 3,535 | 3,585 | 214,000 |
| 2013/03/28 | 3,460 | 3,590 | 3,460 | 3,585 | 427,300 |
| 2013/03/27 | 3,455 | 3,495 | 3,445 | 3,460 | 258,300 |
| 2013/03/26 | 3,430 | 3,455 | 3,410 | 3,445 | 183,000 |
| 2013/03/25 | 3,385 | 3,425 | 3,380 | 3,415 | 152,600 |
| 2013/03/22 | 3,445 | 3,445 | 3,335 | 3,345 | 315,100 |
| 2013/03/21 | 3,450 | 3,460 | 3,380 | 3,410 | 312,300 |
| 2013/03/19 | 3,425 | 3,440 | 3,405 | 3,420 | 189,300 |
| 2013/03/18 | 3,450 | 3,460 | 3,390 | 3,395 | 228,300 |
| 2013/03/15 | 3,420 | 3,460 | 3,415 | 3,455 | 438,500 |
| 2013/03/14 | 3,320 | 3,420 | 3,320 | 3,405 | 503,900 |
| 2013/03/13 | 3,400 | 3,410 | 3,295 | 3,300 | 399,100 |
| 2013/03/12 | 3,390 | 3,420 | 3,370 | 3,405 | 472,100 |
| 2013/03/11 | 3,350 | 3,380 | 3,315 | 3,375 | 283,800 |
| 2013/03/08 | 3,390 | 3,390 | 3,240 | 3,315 | 720,600 |
| 2013/03/07 | 3,255 | 3,365 | 3,245 | 3,360 | 508,100 |
| 2013/03/06 | 3,195 | 3,225 | 3,180 | 3,225 | 271,200 |
| 2013/03/05 | 3,225 | 3,230 | 3,180 | 3,180 | 319,800 |
| 2013/03/04 | 3,255 | 3,285 | 3,215 | 3,225 | 272,600 |
| 2013/03/01 | 3,240 | 3,265 | 3,225 | 3,255 | 201,100 |
| 2013/02/28 | 3,215 | 3,245 | 3,215 | 3,235 | 254,500 |
| 2013/02/27 | 3,340 | 3,340 | 3,205 | 3,235 | 431,900 |
| 2013/02/26 | 3,280 | 3,330 | 3,260 | 3,305 | 232,200 |
| 2013/02/25 | 3,400 | 3,420 | 3,340 | 3,360 | 315,200 |
| 2013/02/22 | 3,375 | 3,380 | 3,350 | 3,370 | 201,200 |
| 2013/02/21 | 3,355 | 3,385 | 3,315 | 3,380 | 306,600 |
| 2013/02/20 | 3,305 | 3,365 | 3,300 | 3,355 | 274,700 |
| 2013/02/19 | 3,290 | 3,300 | 3,260 | 3,290 | 140,300 |
| 2013/02/18 | 3,250 | 3,295 | 3,230 | 3,295 | 212,600 |
| 2013/02/15 | 3,195 | 3,290 | 3,180 | 3,290 | 399,200 |
| 2013/02/14 | 3,285 | 3,290 | 3,185 | 3,225 | 271,100 |
| 2013/02/13 | 3,275 | 3,300 | 3,265 | 3,285 | 226,000 |
| 2013/02/12 | 3,295 | 3,305 | 3,265 | 3,275 | 254,300 |
| 2013/02/08 | 3,305 | 3,310 | 3,245 | 3,275 | 304,100 |
| 2013/02/07 | 3,300 | 3,320 | 3,280 | 3,300 | 380,200 |
| 2013/02/06 | 3,355 | 3,370 | 3,265 | 3,280 | 564,400 |
| 2013/02/05 | 3,365 | 3,365 | 3,285 | 3,315 | 397,900 |
| 2013/02/04 | 3,420 | 3,435 | 3,355 | 3,365 | 436,400 |
| 2013/02/01 | 3,475 | 3,475 | 3,420 | 3,420 | 330,800 |
| 2013/01/31 | 3,465 | 3,485 | 3,440 | 3,480 | 252,900 |
| 2013/01/30 | 3,440 | 3,455 | 3,430 | 3,455 | 179,200 |
| 2013/01/29 | 3,450 | 3,450 | 3,420 | 3,440 | 233,500 |
| 2013/01/28 | 3,455 | 3,470 | 3,420 | 3,435 | 215,300 |
| 2013/01/25 | 3,440 | 3,450 | 3,410 | 3,450 | 389,500 |
| 2013/01/24 | 3,425 | 3,435 | 3,385 | 3,405 | 378,200 |
| 2013/01/23 | 3,390 | 3,440 | 3,370 | 3,405 | 533,900 |
| 2013/01/22 | 3,400 | 3,400 | 3,365 | 3,380 | 360,700 |
| 2013/01/21 | 3,415 | 3,425 | 3,365 | 3,380 | 712,100 |
| 2013/01/18 | 3,350 | 3,390 | 3,290 | 3,360 | 1,578,900 |
| 2013/01/17 | 3,555 | 3,585 | 3,510 | 3,585 | 345,800 |
| 2013/01/16 | 3,575 | 3,610 | 3,570 | 3,585 | 381,100 |
| 2013/01/15 | 3,555 | 3,555 | 3,500 | 3,550 | 512,900 |
| 2013/01/11 | 3,550 | 3,595 | 3,535 | 3,555 | 580,600 |
| 2013/01/10 | 3,745 | 3,745 | 3,560 | 3,575 | 766,200 |
| 2013/01/09 | 3,710 | 3,785 | 3,675 | 3,775 | 266,300 |
| 2013/01/08 | 3,670 | 3,730 | 3,660 | 3,710 | 286,100 |
| 2013/01/07 | 3,750 | 3,750 | 3,675 | 3,725 | 297,700 |
| 2013/01/04 | 3,840 | 3,840 | 3,680 | 3,770 | 341,400 |