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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,810 | 5,950 | 5,800 | 5,830 | 278,100 |
| 2014/12/29 | 5,790 | 5,800 | 5,730 | 5,780 | 254,200 |
| 2014/12/26 | 5,760 | 5,790 | 5,680 | 5,710 | 177,400 |
| 2014/12/25 | 5,850 | 5,850 | 5,680 | 5,720 | 225,200 |
| 2014/12/24 | 5,840 | 5,850 | 5,790 | 5,820 | 139,000 |
| 2014/12/22 | 5,880 | 5,880 | 5,780 | 5,820 | 150,900 |
| 2014/12/19 | 5,780 | 5,860 | 5,730 | 5,860 | 371,300 |
| 2014/12/18 | 5,660 | 5,750 | 5,620 | 5,700 | 285,200 |
| 2014/12/17 | 5,650 | 5,680 | 5,540 | 5,560 | 326,000 |
| 2014/12/16 | 5,570 | 5,610 | 5,510 | 5,600 | 329,000 |
| 2014/12/15 | 5,550 | 5,640 | 5,540 | 5,610 | 223,300 |
| 2014/12/12 | 5,690 | 5,700 | 5,580 | 5,590 | 286,800 |
| 2014/12/11 | 5,620 | 5,740 | 5,600 | 5,670 | 439,200 |
| 2014/12/10 | 5,570 | 5,670 | 5,540 | 5,630 | 356,900 |
| 2014/12/09 | 5,610 | 5,640 | 5,470 | 5,540 | 464,300 |
| 2014/12/08 | 5,720 | 5,740 | 5,620 | 5,660 | 418,000 |
| 2014/12/05 | 5,850 | 5,860 | 5,740 | 5,760 | 305,800 |
| 2014/12/04 | 5,870 | 5,910 | 5,830 | 5,850 | 201,700 |
| 2014/12/03 | 5,960 | 5,960 | 5,820 | 5,850 | 350,300 |
| 2014/12/02 | 5,940 | 5,970 | 5,800 | 5,930 | 276,700 |
| 2014/12/01 | 5,900 | 5,930 | 5,840 | 5,890 | 364,000 |
| 2014/11/28 | 5,940 | 5,980 | 5,860 | 5,960 | 352,600 |
| 2014/11/27 | 5,760 | 5,960 | 5,740 | 5,920 | 649,000 |
| 2014/11/26 | 5,700 | 5,740 | 5,620 | 5,690 | 383,300 |
| 2014/11/25 | 5,900 | 5,920 | 5,700 | 5,720 | 534,500 |
| 2014/11/21 | 5,810 | 5,890 | 5,790 | 5,800 | 386,900 |
| 2014/11/20 | 5,820 | 5,940 | 5,790 | 5,850 | 553,900 |
| 2014/11/19 | 5,810 | 5,840 | 5,700 | 5,750 | 371,900 |
| 2014/11/18 | 5,700 | 5,790 | 5,680 | 5,790 | 502,000 |
| 2014/11/17 | 5,880 | 5,900 | 5,600 | 5,640 | 1,111,500 |
| 2014/11/14 | 6,290 | 6,290 | 5,920 | 5,950 | 776,000 |
| 2014/11/13 | 6,120 | 6,260 | 6,120 | 6,220 | 295,000 |
| 2014/11/12 | 6,180 | 6,210 | 6,120 | 6,170 | 306,400 |
| 2014/11/11 | 6,050 | 6,140 | 5,990 | 6,120 | 289,000 |
| 2014/11/10 | 6,120 | 6,160 | 6,000 | 6,040 | 206,400 |
| 2014/11/07 | 6,160 | 6,190 | 6,100 | 6,120 | 219,300 |
| 2014/11/06 | 6,180 | 6,220 | 6,010 | 6,110 | 576,200 |
| 2014/11/05 | 6,220 | 6,250 | 6,090 | 6,220 | 441,900 |
| 2014/11/04 | 6,480 | 6,480 | 6,200 | 6,230 | 483,800 |
| 2014/10/31 | 6,330 | 6,390 | 6,250 | 6,350 | 279,400 |
| 2014/10/30 | 6,290 | 6,330 | 6,240 | 6,290 | 172,000 |
| 2014/10/29 | 6,280 | 6,290 | 6,200 | 6,280 | 190,600 |
| 2014/10/28 | 6,170 | 6,240 | 6,110 | 6,200 | 272,300 |
| 2014/10/27 | 6,040 | 6,140 | 6,020 | 6,120 | 298,700 |
| 2014/10/24 | 6,040 | 6,050 | 5,950 | 6,000 | 334,700 |
| 2014/10/23 | 6,040 | 6,060 | 5,960 | 6,010 | 407,500 |
| 2014/10/22 | 6,120 | 6,170 | 5,920 | 6,020 | 416,100 |
| 2014/10/21 | 5,980 | 6,070 | 5,950 | 6,030 | 424,100 |
| 2014/10/20 | 5,840 | 5,940 | 5,800 | 5,920 | 368,200 |
| 2014/10/17 | 5,780 | 5,810 | 5,670 | 5,690 | 484,100 |
| 2014/10/16 | 5,770 | 5,910 | 5,750 | 5,860 | 448,800 |
| 2014/10/15 | 5,870 | 5,970 | 5,810 | 5,940 | 572,200 |
| 2014/10/14 | 5,700 | 5,880 | 5,680 | 5,820 | 460,600 |
| 2014/10/10 | 5,660 | 5,760 | 5,630 | 5,740 | 511,100 |
| 2014/10/09 | 5,580 | 5,810 | 5,520 | 5,720 | 1,018,000 |
| 2014/10/08 | 5,410 | 5,440 | 5,340 | 5,370 | 217,900 |
| 2014/10/07 | 5,540 | 5,560 | 5,480 | 5,500 | 98,500 |
| 2014/10/06 | 5,630 | 5,640 | 5,540 | 5,540 | 148,500 |
| 2014/10/03 | 5,500 | 5,600 | 5,500 | 5,560 | 160,000 |
| 2014/10/02 | 5,630 | 5,640 | 5,480 | 5,500 | 275,500 |
| 2014/10/01 | 5,610 | 5,690 | 5,590 | 5,610 | 191,500 |
| 2014/09/30 | 5,620 | 5,660 | 5,570 | 5,600 | 184,000 |
| 2014/09/29 | 5,650 | 5,650 | 5,550 | 5,590 | 177,200 |
| 2014/09/26 | 5,550 | 5,640 | 5,520 | 5,620 | 293,400 |
| 2014/09/25 | 5,520 | 5,530 | 5,480 | 5,530 | 149,100 |
| 2014/09/24 | 5,420 | 5,470 | 5,380 | 5,460 | 229,900 |
| 2014/09/22 | 5,400 | 5,430 | 5,390 | 5,400 | 90,800 |
| 2014/09/19 | 5,390 | 5,400 | 5,320 | 5,370 | 171,800 |
| 2014/09/18 | 5,390 | 5,400 | 5,270 | 5,350 | 182,500 |
| 2014/09/17 | 5,190 | 5,390 | 5,170 | 5,360 | 291,500 |
| 2014/09/16 | 5,250 | 5,300 | 5,170 | 5,190 | 270,500 |
| 2014/09/12 | 5,340 | 5,360 | 5,260 | 5,280 | 154,900 |
| 2014/09/11 | 5,350 | 5,390 | 5,250 | 5,320 | 219,600 |
| 2014/09/10 | 5,270 | 5,340 | 5,270 | 5,340 | 128,700 |
| 2014/09/09 | 5,410 | 5,410 | 5,290 | 5,320 | 179,500 |
| 2014/09/08 | 5,390 | 5,450 | 5,370 | 5,410 | 135,500 |
| 2014/09/05 | 5,450 | 5,470 | 5,380 | 5,390 | 141,800 |
| 2014/09/04 | 5,450 | 5,480 | 5,390 | 5,400 | 198,200 |
| 2014/09/03 | 5,390 | 5,520 | 5,390 | 5,450 | 321,100 |
| 2014/09/02 | 5,290 | 5,360 | 5,260 | 5,300 | 175,500 |
| 2014/09/01 | 5,300 | 5,330 | 5,250 | 5,310 | 194,100 |
| 2014/08/29 | 5,380 | 5,390 | 5,260 | 5,330 | 347,400 |
| 2014/08/28 | 5,540 | 5,560 | 5,460 | 5,470 | 189,600 |
| 2014/08/27 | 5,550 | 5,560 | 5,500 | 5,520 | 147,200 |
| 2014/08/26 | 5,580 | 5,610 | 5,520 | 5,550 | 156,900 |
| 2014/08/25 | 5,620 | 5,650 | 5,580 | 5,640 | 147,800 |
| 2014/08/22 | 5,600 | 5,620 | 5,530 | 5,560 | 119,700 |
| 2014/08/21 | 5,600 | 5,620 | 5,550 | 5,600 | 134,500 |
| 2014/08/20 | 5,550 | 5,660 | 5,520 | 5,620 | 329,600 |
| 2014/08/19 | 5,510 | 5,560 | 5,430 | 5,450 | 184,700 |
| 2014/08/18 | 5,520 | 5,550 | 5,410 | 5,490 | 257,600 |
| 2014/08/15 | 5,580 | 5,610 | 5,510 | 5,520 | 179,500 |
| 2014/08/14 | 5,590 | 5,650 | 5,570 | 5,610 | 112,000 |
| 2014/08/13 | 5,620 | 5,660 | 5,550 | 5,560 | 127,900 |
| 2014/08/12 | 5,570 | 5,680 | 5,550 | 5,650 | 170,100 |
| 2014/08/11 | 5,500 | 5,570 | 5,440 | 5,550 | 227,800 |
| 2014/08/08 | 5,580 | 5,660 | 5,530 | 5,530 | 144,500 |
| 2014/08/07 | 5,600 | 5,660 | 5,570 | 5,650 | 139,400 |
| 2014/08/06 | 5,760 | 5,790 | 5,540 | 5,600 | 233,100 |
| 2014/08/05 | 5,640 | 5,750 | 5,600 | 5,670 | 228,400 |
| 2014/08/04 | 5,610 | 5,620 | 5,550 | 5,580 | 141,800 |
| 2014/08/01 | 5,530 | 5,630 | 5,530 | 5,620 | 260,600 |
| 2014/07/31 | 5,600 | 5,610 | 5,560 | 5,600 | 188,400 |
| 2014/07/30 | 5,600 | 5,630 | 5,570 | 5,580 | 111,600 |
| 2014/07/29 | 5,530 | 5,590 | 5,480 | 5,550 | 153,400 |
| 2014/07/28 | 5,480 | 5,530 | 5,460 | 5,520 | 68,700 |
| 2014/07/25 | 5,360 | 5,450 | 5,340 | 5,450 | 174,200 |
| 2014/07/24 | 5,370 | 5,400 | 5,310 | 5,340 | 124,200 |
| 2014/07/23 | 5,460 | 5,460 | 5,360 | 5,370 | 196,900 |
| 2014/07/22 | 5,440 | 5,460 | 5,380 | 5,450 | 153,500 |
| 2014/07/18 | 5,400 | 5,420 | 5,300 | 5,400 | 136,600 |
| 2014/07/17 | 5,470 | 5,480 | 5,410 | 5,440 | 176,900 |
| 2014/07/16 | 5,550 | 5,570 | 5,480 | 5,490 | 141,600 |
| 2014/07/15 | 5,540 | 5,540 | 5,460 | 5,520 | 147,800 |
| 2014/07/14 | 5,530 | 5,560 | 5,470 | 5,520 | 236,200 |
| 2014/07/11 | 5,320 | 5,480 | 5,320 | 5,450 | 308,600 |
| 2014/07/10 | 5,500 | 5,520 | 5,300 | 5,340 | 589,300 |
| 2014/07/09 | 5,210 | 5,290 | 5,190 | 5,280 | 319,400 |
| 2014/07/08 | 5,300 | 5,330 | 5,240 | 5,290 | 282,800 |
| 2014/07/07 | 5,280 | 5,390 | 5,280 | 5,350 | 166,100 |
| 2014/07/04 | 5,400 | 5,410 | 5,270 | 5,320 | 341,500 |
| 2014/07/03 | 5,500 | 5,640 | 5,360 | 5,400 | 501,200 |
| 2014/07/02 | 5,420 | 5,460 | 5,380 | 5,390 | 188,700 |
| 2014/07/01 | 5,410 | 5,450 | 5,360 | 5,400 | 148,600 |
| 2014/06/30 | 5,360 | 5,450 | 5,350 | 5,420 | 138,800 |
| 2014/06/27 | 5,320 | 5,380 | 5,320 | 5,370 | 183,300 |
| 2014/06/26 | 5,260 | 5,380 | 5,240 | 5,350 | 380,000 |
| 2014/06/25 | 5,470 | 5,470 | 5,410 | 5,420 | 158,100 |
| 2014/06/24 | 5,420 | 5,530 | 5,410 | 5,530 | 143,300 |
| 2014/06/23 | 5,400 | 5,500 | 5,380 | 5,430 | 232,600 |
| 2014/06/20 | 5,440 | 5,470 | 5,330 | 5,400 | 442,500 |
| 2014/06/19 | 5,470 | 5,470 | 5,410 | 5,440 | 216,900 |
| 2014/06/18 | 5,470 | 5,500 | 5,440 | 5,470 | 181,500 |
| 2014/06/17 | 5,420 | 5,470 | 5,380 | 5,450 | 245,200 |
| 2014/06/16 | 5,380 | 5,440 | 5,310 | 5,410 | 210,100 |
| 2014/06/13 | 5,410 | 5,480 | 5,350 | 5,480 | 319,900 |
| 2014/06/12 | 5,450 | 5,550 | 5,390 | 5,410 | 243,300 |
| 2014/06/11 | 5,310 | 5,420 | 5,310 | 5,370 | 188,000 |
| 2014/06/10 | 5,370 | 5,390 | 5,290 | 5,300 | 124,100 |
| 2014/06/09 | 5,300 | 5,360 | 5,270 | 5,330 | 127,700 |
| 2014/06/06 | 5,230 | 5,290 | 5,200 | 5,260 | 180,600 |
| 2014/06/05 | 5,360 | 5,360 | 5,230 | 5,260 | 196,300 |
| 2014/06/04 | 5,250 | 5,320 | 5,200 | 5,290 | 218,700 |
| 2014/06/03 | 5,230 | 5,230 | 5,120 | 5,220 | 214,100 |
| 2014/06/02 | 5,200 | 5,250 | 5,140 | 5,190 | 310,400 |
| 2014/05/30 | 5,150 | 5,250 | 5,100 | 5,200 | 384,600 |
| 2014/05/29 | 5,110 | 5,120 | 5,050 | 5,100 | 159,700 |
| 2014/05/28 | 5,060 | 5,140 | 5,000 | 5,130 | 221,100 |
| 2014/05/27 | 5,070 | 5,130 | 5,030 | 5,030 | 106,200 |
| 2014/05/26 | 5,090 | 5,100 | 4,990 | 5,070 | 165,300 |
| 2014/05/23 | 4,975 | 5,050 | 4,970 | 5,040 | 162,500 |
| 2014/05/22 | 4,930 | 4,985 | 4,895 | 4,960 | 207,800 |
| 2014/05/21 | 4,835 | 4,865 | 4,795 | 4,835 | 131,200 |
| 2014/05/20 | 4,865 | 4,910 | 4,815 | 4,875 | 220,900 |
| 2014/05/19 | 4,850 | 4,970 | 4,850 | 4,885 | 228,200 |
| 2014/05/16 | 4,775 | 4,850 | 4,755 | 4,840 | 176,000 |
| 2014/05/15 | 4,805 | 4,845 | 4,770 | 4,795 | 148,700 |
| 2014/05/14 | 4,855 | 4,875 | 4,810 | 4,875 | 146,800 |
| 2014/05/13 | 4,950 | 5,000 | 4,845 | 4,880 | 147,800 |
| 2014/05/12 | 4,870 | 4,900 | 4,850 | 4,855 | 146,800 |
| 2014/05/09 | 4,740 | 4,920 | 4,730 | 4,905 | 455,000 |
| 2014/05/08 | 4,735 | 4,785 | 4,725 | 4,750 | 211,100 |
| 2014/05/07 | 4,780 | 4,820 | 4,720 | 4,755 | 408,400 |
| 2014/05/02 | 4,680 | 4,770 | 4,665 | 4,755 | 279,700 |
| 2014/05/01 | 4,620 | 4,690 | 4,585 | 4,685 | 249,100 |
| 2014/04/30 | 4,565 | 4,635 | 4,520 | 4,585 | 354,200 |
| 2014/04/28 | 4,455 | 4,570 | 4,455 | 4,550 | 210,500 |
| 2014/04/25 | 4,495 | 4,565 | 4,445 | 4,505 | 330,300 |
| 2014/04/24 | 4,270 | 4,385 | 4,265 | 4,375 | 290,200 |
| 2014/04/23 | 4,195 | 4,255 | 4,180 | 4,250 | 154,600 |
| 2014/04/22 | 4,210 | 4,250 | 4,185 | 4,190 | 125,500 |
| 2014/04/21 | 4,225 | 4,240 | 4,160 | 4,190 | 118,400 |
| 2014/04/18 | 4,230 | 4,235 | 4,175 | 4,210 | 154,300 |
| 2014/04/17 | 4,295 | 4,300 | 4,230 | 4,230 | 116,200 |
| 2014/04/16 | 4,220 | 4,290 | 4,190 | 4,285 | 111,600 |
| 2014/04/15 | 4,245 | 4,265 | 4,145 | 4,175 | 162,600 |
| 2014/04/14 | 4,200 | 4,285 | 4,185 | 4,225 | 130,000 |
| 2014/04/11 | 4,175 | 4,280 | 4,175 | 4,230 | 261,700 |
| 2014/04/10 | 4,380 | 4,430 | 4,235 | 4,305 | 458,200 |
| 2014/04/09 | 4,425 | 4,450 | 4,155 | 4,430 | 497,000 |
| 2014/04/08 | 4,490 | 4,525 | 4,410 | 4,505 | 206,400 |
| 2014/04/07 | 4,595 | 4,635 | 4,525 | 4,525 | 223,500 |
| 2014/04/04 | 4,540 | 4,630 | 4,540 | 4,615 | 189,500 |
| 2014/04/03 | 4,545 | 4,665 | 4,515 | 4,595 | 365,700 |
| 2014/04/02 | 4,480 | 4,485 | 4,420 | 4,475 | 169,200 |
| 2014/04/01 | 4,425 | 4,470 | 4,410 | 4,470 | 158,700 |
| 2014/03/31 | 4,490 | 4,490 | 4,410 | 4,480 | 167,200 |
| 2014/03/28 | 4,390 | 4,455 | 4,365 | 4,455 | 115,400 |
| 2014/03/27 | 4,395 | 4,430 | 4,345 | 4,430 | 123,700 |
| 2014/03/26 | 4,370 | 4,385 | 4,330 | 4,380 | 157,900 |
| 2014/03/25 | 4,365 | 4,395 | 4,320 | 4,335 | 197,100 |
| 2014/03/24 | 4,265 | 4,420 | 4,265 | 4,400 | 197,500 |
| 2014/03/20 | 4,390 | 4,400 | 4,275 | 4,300 | 122,000 |
| 2014/03/19 | 4,350 | 4,400 | 4,315 | 4,370 | 231,000 |
| 2014/03/18 | 4,280 | 4,325 | 4,240 | 4,295 | 203,800 |
| 2014/03/17 | 4,180 | 4,255 | 4,135 | 4,230 | 305,600 |
| 2014/03/14 | 4,330 | 4,355 | 4,250 | 4,260 | 207,500 |
| 2014/03/13 | 4,355 | 4,415 | 4,355 | 4,385 | 72,600 |
| 2014/03/12 | 4,415 | 4,435 | 4,375 | 4,385 | 124,600 |
| 2014/03/11 | 4,440 | 4,485 | 4,415 | 4,455 | 98,800 |
| 2014/03/10 | 4,495 | 4,495 | 4,380 | 4,395 | 152,400 |
| 2014/03/07 | 4,435 | 4,515 | 4,435 | 4,490 | 421,000 |
| 2014/03/06 | 4,300 | 4,390 | 4,265 | 4,370 | 530,700 |
| 2014/03/05 | 4,235 | 4,295 | 4,235 | 4,260 | 572,100 |
| 2014/03/04 | 3,990 | 4,130 | 3,985 | 4,110 | 307,200 |
| 2014/03/03 | 4,035 | 4,050 | 3,965 | 4,045 | 237,900 |
| 2014/02/28 | 4,135 | 4,140 | 4,000 | 4,030 | 433,900 |
| 2014/02/27 | 4,280 | 4,280 | 4,170 | 4,170 | 264,600 |
| 2014/02/26 | 4,340 | 4,395 | 4,315 | 4,365 | 172,300 |
| 2014/02/25 | 4,380 | 4,390 | 4,350 | 4,365 | 270,400 |
| 2014/02/24 | 4,365 | 4,390 | 4,285 | 4,350 | 281,900 |
| 2014/02/21 | 4,390 | 4,415 | 4,375 | 4,395 | 162,200 |
| 2014/02/20 | 4,445 | 4,445 | 4,360 | 4,365 | 155,600 |
| 2014/02/19 | 4,410 | 4,425 | 4,370 | 4,420 | 95,700 |
| 2014/02/18 | 4,375 | 4,410 | 4,325 | 4,405 | 164,100 |
| 2014/02/17 | 4,305 | 4,375 | 4,285 | 4,370 | 148,500 |
| 2014/02/14 | 4,300 | 4,360 | 4,220 | 4,280 | 235,300 |
| 2014/02/13 | 4,375 | 4,395 | 4,270 | 4,275 | 158,400 |
| 2014/02/12 | 4,395 | 4,400 | 4,355 | 4,365 | 95,400 |
| 2014/02/10 | 4,345 | 4,345 | 4,290 | 4,335 | 48,900 |
| 2014/02/07 | 4,300 | 4,335 | 4,255 | 4,285 | 127,700 |
| 2014/02/06 | 4,300 | 4,340 | 4,260 | 4,265 | 108,300 |
| 2014/02/05 | 4,295 | 4,335 | 4,230 | 4,305 | 334,400 |
| 2014/02/04 | 4,280 | 4,320 | 4,170 | 4,170 | 277,200 |
| 2014/02/03 | 4,450 | 4,480 | 4,390 | 4,420 | 118,200 |
| 2014/01/31 | 4,510 | 4,535 | 4,390 | 4,450 | 284,200 |
| 2014/01/30 | 4,580 | 4,580 | 4,450 | 4,475 | 246,300 |
| 2014/01/29 | 4,585 | 4,650 | 4,560 | 4,650 | 124,300 |
| 2014/01/28 | 4,580 | 4,585 | 4,490 | 4,535 | 220,700 |
| 2014/01/27 | 4,615 | 4,615 | 4,500 | 4,550 | 271,700 |
| 2014/01/24 | 4,745 | 4,775 | 4,675 | 4,710 | 255,200 |
| 2014/01/23 | 4,770 | 4,770 | 4,685 | 4,685 | 257,400 |
| 2014/01/22 | 4,750 | 4,785 | 4,720 | 4,785 | 153,100 |
| 2014/01/21 | 4,795 | 4,800 | 4,750 | 4,760 | 93,000 |
| 2014/01/20 | 4,750 | 4,795 | 4,735 | 4,780 | 108,900 |
| 2014/01/17 | 4,735 | 4,755 | 4,700 | 4,750 | 152,200 |
| 2014/01/16 | 4,735 | 4,745 | 4,705 | 4,720 | 158,300 |
| 2014/01/15 | 4,750 | 4,750 | 4,705 | 4,735 | 195,000 |
| 2014/01/14 | 4,710 | 4,750 | 4,670 | 4,685 | 200,900 |
| 2014/01/10 | 4,745 | 4,755 | 4,655 | 4,695 | 289,200 |
| 2014/01/09 | 4,685 | 4,735 | 4,645 | 4,735 | 226,800 |
| 2014/01/08 | 4,650 | 4,655 | 4,615 | 4,655 | 118,800 |
| 2014/01/07 | 4,635 | 4,645 | 4,570 | 4,605 | 214,200 |
| 2014/01/06 | 4,615 | 4,615 | 4,545 | 4,610 | 209,800 |