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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,490 | 6,670 | 6,490 | 6,650 | 166,600 |
| 2015/12/29 | 6,430 | 6,540 | 6,380 | 6,520 | 125,100 |
| 2015/12/28 | 6,480 | 6,510 | 6,360 | 6,430 | 147,200 |
| 2015/12/25 | 6,450 | 6,510 | 6,390 | 6,460 | 207,800 |
| 2015/12/24 | 6,600 | 6,600 | 6,480 | 6,490 | 156,400 |
| 2015/12/22 | 6,520 | 6,570 | 6,490 | 6,540 | 130,200 |
| 2015/12/21 | 6,500 | 6,600 | 6,440 | 6,520 | 176,800 |
| 2015/12/18 | 6,580 | 6,760 | 6,510 | 6,520 | 218,400 |
| 2015/12/17 | 6,620 | 6,690 | 6,560 | 6,610 | 221,600 |
| 2015/12/16 | 6,540 | 6,610 | 6,440 | 6,520 | 187,100 |
| 2015/12/15 | 6,500 | 6,620 | 6,420 | 6,440 | 185,900 |
| 2015/12/14 | 6,440 | 6,490 | 6,390 | 6,470 | 311,000 |
| 2015/12/11 | 6,550 | 6,610 | 6,460 | 6,520 | 433,000 |
| 2015/12/10 | 6,720 | 6,770 | 6,620 | 6,640 | 224,700 |
| 2015/12/09 | 6,790 | 6,840 | 6,690 | 6,710 | 361,300 |
| 2015/12/08 | 6,810 | 6,930 | 6,750 | 6,760 | 298,500 |
| 2015/12/07 | 6,760 | 6,910 | 6,740 | 6,840 | 351,100 |
| 2015/12/04 | 6,750 | 6,770 | 6,630 | 6,630 | 314,300 |
| 2015/12/03 | 6,820 | 6,850 | 6,790 | 6,810 | 222,300 |
| 2015/12/02 | 6,740 | 6,830 | 6,710 | 6,790 | 278,000 |
| 2015/12/01 | 6,750 | 6,800 | 6,680 | 6,750 | 356,700 |
| 2015/11/30 | 6,810 | 6,840 | 6,680 | 6,700 | 353,600 |
| 2015/11/27 | 6,880 | 6,890 | 6,770 | 6,810 | 249,600 |
| 2015/11/26 | 6,870 | 6,950 | 6,850 | 6,920 | 150,100 |
| 2015/11/25 | 6,830 | 6,860 | 6,750 | 6,820 | 229,300 |
| 2015/11/24 | 6,800 | 6,830 | 6,740 | 6,800 | 247,800 |
| 2015/11/20 | 6,780 | 6,860 | 6,760 | 6,830 | 220,100 |
| 2015/11/19 | 6,790 | 6,820 | 6,740 | 6,770 | 318,600 |
| 2015/11/18 | 6,710 | 6,810 | 6,530 | 6,700 | 460,000 |
| 2015/11/17 | 6,800 | 6,840 | 6,680 | 6,740 | 262,400 |
| 2015/11/16 | 6,800 | 6,880 | 6,720 | 6,730 | 244,500 |
| 2015/11/13 | 6,900 | 6,910 | 6,840 | 6,860 | 188,000 |
| 2015/11/12 | 6,910 | 6,990 | 6,890 | 6,960 | 275,300 |
| 2015/11/11 | 6,820 | 6,980 | 6,800 | 6,950 | 415,400 |
| 2015/11/10 | 6,840 | 6,840 | 6,750 | 6,830 | 307,300 |
| 2015/11/09 | 6,960 | 7,010 | 6,890 | 6,900 | 412,700 |
| 2015/11/06 | 6,890 | 6,980 | 6,830 | 6,960 | 245,800 |
| 2015/11/05 | 6,880 | 6,960 | 6,800 | 6,900 | 339,100 |
| 2015/11/04 | 6,690 | 6,810 | 6,630 | 6,780 | 483,100 |
| 2015/11/02 | 6,710 | 6,810 | 6,600 | 6,610 | 299,300 |
| 2015/10/30 | 6,780 | 6,830 | 6,700 | 6,770 | 313,000 |
| 2015/10/29 | 6,720 | 6,780 | 6,670 | 6,770 | 869,000 |
| 2015/10/28 | 6,730 | 6,730 | 6,610 | 6,640 | 592,900 |
| 2015/10/27 | 6,800 | 6,920 | 6,660 | 6,800 | 459,100 |
| 2015/10/26 | 6,910 | 6,920 | 6,840 | 6,880 | 225,500 |
| 2015/10/23 | 7,030 | 7,030 | 6,840 | 6,870 | 353,300 |
| 2015/10/22 | 6,930 | 7,030 | 6,910 | 6,930 | 230,500 |
| 2015/10/21 | 7,080 | 7,090 | 6,920 | 7,040 | 347,100 |
| 2015/10/20 | 7,180 | 7,220 | 7,100 | 7,150 | 433,100 |
| 2015/10/19 | 6,920 | 7,130 | 6,890 | 7,090 | 400,400 |
| 2015/10/16 | 7,000 | 7,010 | 6,820 | 6,840 | 288,500 |
| 2015/10/15 | 6,810 | 7,020 | 6,800 | 7,020 | 449,800 |
| 2015/10/14 | 6,780 | 6,870 | 6,730 | 6,780 | 282,400 |
| 2015/10/13 | 6,990 | 7,040 | 6,850 | 6,870 | 291,200 |
| 2015/10/09 | 6,990 | 7,020 | 6,810 | 6,930 | 487,300 |
| 2015/10/08 | 7,130 | 7,260 | 6,820 | 7,000 | 1,736,800 |
| 2015/10/07 | 7,470 | 7,630 | 7,360 | 7,580 | 347,300 |
| 2015/10/06 | 7,670 | 7,670 | 7,360 | 7,520 | 518,200 |
| 2015/10/05 | 7,160 | 7,290 | 7,070 | 7,230 | 332,100 |
| 2015/10/02 | 6,880 | 7,090 | 6,860 | 7,040 | 282,100 |
| 2015/10/01 | 6,750 | 6,970 | 6,740 | 6,800 | 448,100 |
| 2015/09/30 | 6,670 | 6,750 | 6,620 | 6,660 | 278,200 |
| 2015/09/29 | 6,840 | 6,880 | 6,550 | 6,590 | 326,500 |
| 2015/09/28 | 6,870 | 6,950 | 6,820 | 6,920 | 200,600 |
| 2015/09/25 | 6,760 | 6,850 | 6,680 | 6,850 | 139,400 |
| 2015/09/24 | 6,710 | 6,910 | 6,690 | 6,750 | 178,000 |
| 2015/09/18 | 6,860 | 6,860 | 6,730 | 6,760 | 181,700 |
| 2015/09/17 | 6,780 | 6,880 | 6,690 | 6,870 | 222,100 |
| 2015/09/16 | 6,870 | 6,900 | 6,660 | 6,720 | 219,700 |
| 2015/09/15 | 6,820 | 6,940 | 6,750 | 6,840 | 213,700 |
| 2015/09/14 | 6,730 | 6,830 | 6,640 | 6,760 | 362,800 |
| 2015/09/11 | 6,590 | 6,720 | 6,580 | 6,680 | 389,200 |
| 2015/09/10 | 6,700 | 6,740 | 6,590 | 6,680 | 394,600 |
| 2015/09/09 | 6,800 | 6,880 | 6,620 | 6,880 | 354,700 |
| 2015/09/08 | 6,800 | 6,870 | 6,560 | 6,590 | 315,900 |
| 2015/09/07 | 6,880 | 6,890 | 6,680 | 6,760 | 487,900 |
| 2015/09/04 | 7,110 | 7,230 | 6,910 | 6,990 | 531,600 |
| 2015/09/03 | 7,380 | 7,420 | 6,980 | 7,010 | 619,600 |
| 2015/09/02 | 7,170 | 7,460 | 7,120 | 7,350 | 594,500 |
| 2015/09/01 | 7,390 | 7,580 | 7,170 | 7,190 | 620,800 |
| 2015/08/31 | 7,150 | 7,390 | 7,080 | 7,360 | 384,800 |
| 2015/08/28 | 7,320 | 7,370 | 7,180 | 7,210 | 322,900 |
| 2015/08/27 | 7,070 | 7,220 | 7,060 | 7,190 | 227,900 |
| 2015/08/26 | 6,890 | 7,070 | 6,720 | 7,050 | 640,300 |
| 2015/08/25 | 6,910 | 7,300 | 6,860 | 6,990 | 341,400 |
| 2015/08/24 | 7,280 | 7,600 | 7,210 | 7,210 | 479,200 |
| 2015/08/21 | 7,480 | 7,660 | 7,470 | 7,500 | 367,100 |
| 2015/08/20 | 7,750 | 7,860 | 7,700 | 7,720 | 231,500 |
| 2015/08/19 | 7,740 | 7,830 | 7,700 | 7,720 | 235,600 |
| 2015/08/18 | 7,890 | 7,890 | 7,710 | 7,720 | 198,500 |
| 2015/08/17 | 7,860 | 7,900 | 7,810 | 7,840 | 220,700 |
| 2015/08/14 | 7,670 | 7,820 | 7,670 | 7,810 | 190,600 |
| 2015/08/13 | 7,620 | 7,730 | 7,460 | 7,730 | 385,400 |
| 2015/08/12 | 7,770 | 7,810 | 7,610 | 7,710 | 291,000 |
| 2015/08/11 | 7,850 | 7,890 | 7,730 | 7,860 | 306,500 |
| 2015/08/10 | 7,620 | 7,890 | 7,580 | 7,840 | 366,900 |
| 2015/08/07 | 7,660 | 7,710 | 7,480 | 7,550 | 267,200 |
| 2015/08/06 | 7,760 | 7,790 | 7,610 | 7,630 | 189,600 |
| 2015/08/05 | 7,860 | 8,020 | 7,690 | 7,730 | 359,900 |
| 2015/08/04 | 7,620 | 7,870 | 7,550 | 7,830 | 423,800 |
| 2015/08/03 | 7,460 | 7,590 | 7,420 | 7,570 | 208,800 |
| 2015/07/31 | 7,470 | 7,500 | 7,360 | 7,450 | 327,600 |
| 2015/07/30 | 7,310 | 7,430 | 7,270 | 7,420 | 433,300 |
| 2015/07/29 | 7,240 | 7,320 | 7,170 | 7,310 | 368,900 |
| 2015/07/28 | 7,310 | 7,360 | 7,060 | 7,140 | 368,700 |
| 2015/07/27 | 7,270 | 7,310 | 7,170 | 7,220 | 195,600 |
| 2015/07/24 | 7,390 | 7,450 | 7,240 | 7,270 | 258,100 |
| 2015/07/23 | 7,260 | 7,350 | 7,200 | 7,250 | 317,400 |
| 2015/07/22 | 7,200 | 7,220 | 7,120 | 7,140 | 324,200 |
| 2015/07/21 | 7,220 | 7,230 | 7,130 | 7,150 | 270,700 |
| 2015/07/17 | 7,200 | 7,260 | 7,130 | 7,170 | 391,800 |
| 2015/07/16 | 6,890 | 7,140 | 6,890 | 7,120 | 605,300 |
| 2015/07/15 | 6,900 | 6,920 | 6,790 | 6,820 | 342,500 |
| 2015/07/14 | 7,000 | 7,000 | 6,830 | 6,860 | 381,200 |
| 2015/07/13 | 6,800 | 6,890 | 6,740 | 6,850 | 243,800 |
| 2015/07/10 | 6,980 | 7,040 | 6,710 | 6,740 | 470,300 |
| 2015/07/09 | 6,800 | 6,930 | 6,750 | 6,910 | 786,000 |
| 2015/07/08 | 7,560 | 7,600 | 7,330 | 7,350 | 242,300 |
| 2015/07/07 | 7,350 | 7,660 | 7,350 | 7,570 | 724,700 |
| 2015/07/06 | 7,120 | 7,310 | 7,110 | 7,250 | 310,400 |
| 2015/07/03 | 7,330 | 7,380 | 7,100 | 7,210 | 767,200 |
| 2015/07/02 | 7,700 | 7,850 | 7,280 | 7,410 | 1,316,700 |
| 2015/07/01 | 7,450 | 7,590 | 7,430 | 7,580 | 218,200 |
| 2015/06/30 | 7,310 | 7,510 | 7,310 | 7,490 | 243,300 |
| 2015/06/29 | 7,300 | 7,450 | 7,270 | 7,350 | 267,100 |
| 2015/06/26 | 7,500 | 7,540 | 7,410 | 7,470 | 266,600 |
| 2015/06/25 | 7,520 | 7,590 | 7,480 | 7,490 | 178,900 |
| 2015/06/24 | 7,640 | 7,650 | 7,510 | 7,570 | 198,500 |
| 2015/06/23 | 7,640 | 7,660 | 7,570 | 7,600 | 273,000 |
| 2015/06/22 | 7,420 | 7,650 | 7,420 | 7,590 | 417,700 |
| 2015/06/19 | 7,340 | 7,570 | 7,230 | 7,520 | 606,500 |
| 2015/06/18 | 7,240 | 7,330 | 7,050 | 7,270 | 454,000 |
| 2015/06/17 | 7,320 | 7,410 | 7,260 | 7,320 | 382,600 |
| 2015/06/16 | 7,390 | 7,470 | 7,320 | 7,320 | 532,300 |
| 2015/06/15 | 7,170 | 7,380 | 7,120 | 7,380 | 340,100 |
| 2015/06/12 | 7,300 | 7,310 | 7,180 | 7,220 | 357,000 |
| 2015/06/11 | 7,080 | 7,280 | 7,060 | 7,250 | 412,900 |
| 2015/06/10 | 7,160 | 7,180 | 7,080 | 7,100 | 449,300 |
| 2015/06/09 | 7,140 | 7,200 | 7,100 | 7,100 | 419,300 |
| 2015/06/08 | 7,240 | 7,260 | 7,130 | 7,140 | 313,200 |
| 2015/06/05 | 7,190 | 7,260 | 7,130 | 7,170 | 555,400 |
| 2015/06/04 | 7,470 | 7,470 | 7,190 | 7,200 | 644,700 |
| 2015/06/03 | 7,400 | 7,540 | 7,400 | 7,470 | 763,300 |
| 2015/06/02 | 7,290 | 7,370 | 7,230 | 7,360 | 414,100 |
| 2015/06/01 | 7,250 | 7,340 | 7,220 | 7,290 | 442,000 |
| 2015/05/29 | 7,160 | 7,240 | 7,100 | 7,200 | 363,100 |
| 2015/05/28 | 7,110 | 7,120 | 7,060 | 7,100 | 184,300 |
| 2015/05/27 | 7,130 | 7,170 | 7,040 | 7,060 | 301,300 |
| 2015/05/26 | 7,210 | 7,310 | 7,160 | 7,250 | 159,200 |
| 2015/05/25 | 7,320 | 7,370 | 7,250 | 7,290 | 119,300 |
| 2015/05/22 | 7,280 | 7,290 | 7,190 | 7,280 | 129,000 |
| 2015/05/21 | 7,250 | 7,270 | 7,200 | 7,230 | 105,300 |
| 2015/05/20 | 7,200 | 7,330 | 7,150 | 7,290 | 251,300 |
| 2015/05/19 | 7,130 | 7,220 | 7,100 | 7,210 | 255,400 |
| 2015/05/18 | 7,100 | 7,170 | 7,060 | 7,110 | 254,900 |
| 2015/05/15 | 6,950 | 7,050 | 6,900 | 7,040 | 177,200 |
| 2015/05/14 | 6,960 | 7,000 | 6,870 | 6,870 | 194,100 |
| 2015/05/13 | 6,750 | 6,980 | 6,690 | 6,980 | 351,900 |
| 2015/05/12 | 6,870 | 6,920 | 6,800 | 6,840 | 134,300 |
| 2015/05/11 | 6,920 | 6,920 | 6,780 | 6,860 | 320,400 |
| 2015/05/08 | 6,650 | 6,880 | 6,650 | 6,860 | 531,500 |
| 2015/05/07 | 6,560 | 6,650 | 6,510 | 6,570 | 634,500 |
| 2015/05/01 | 6,740 | 6,760 | 6,580 | 6,620 | 514,100 |
| 2015/04/30 | 6,900 | 6,900 | 6,720 | 6,840 | 381,100 |
| 2015/04/28 | 7,030 | 7,040 | 6,950 | 6,970 | 197,800 |
| 2015/04/27 | 7,060 | 7,060 | 6,910 | 7,000 | 137,200 |
| 2015/04/24 | 6,970 | 7,150 | 6,930 | 7,030 | 410,900 |
| 2015/04/23 | 6,890 | 6,980 | 6,810 | 6,840 | 351,600 |
| 2015/04/22 | 6,970 | 7,010 | 6,810 | 6,890 | 616,500 |
| 2015/04/21 | 6,810 | 6,960 | 6,750 | 6,930 | 385,600 |
| 2015/04/20 | 6,720 | 6,810 | 6,660 | 6,790 | 305,200 |
| 2015/04/17 | 7,030 | 7,040 | 6,750 | 6,770 | 343,500 |
| 2015/04/16 | 7,150 | 7,150 | 6,900 | 6,960 | 374,300 |
| 2015/04/15 | 7,070 | 7,170 | 7,070 | 7,100 | 241,900 |
| 2015/04/14 | 7,150 | 7,240 | 7,070 | 7,090 | 252,600 |
| 2015/04/13 | 7,350 | 7,360 | 7,060 | 7,070 | 497,300 |
| 2015/04/10 | 7,310 | 7,350 | 7,220 | 7,280 | 319,400 |
| 2015/04/09 | 7,010 | 7,350 | 7,000 | 7,300 | 676,900 |
| 2015/04/08 | 7,350 | 7,440 | 7,200 | 7,230 | 569,800 |
| 2015/04/07 | 7,460 | 7,480 | 7,290 | 7,350 | 450,800 |
| 2015/04/06 | 7,180 | 7,500 | 7,180 | 7,440 | 640,700 |
| 2015/04/03 | 7,040 | 7,170 | 6,930 | 7,170 | 514,100 |
| 2015/04/02 | 6,760 | 6,890 | 6,720 | 6,840 | 502,500 |
| 2015/04/01 | 6,780 | 6,870 | 6,340 | 6,790 | 897,700 |
| 2015/03/31 | 7,150 | 7,180 | 7,020 | 7,030 | 280,100 |
| 2015/03/30 | 7,000 | 7,090 | 6,960 | 7,040 | 260,800 |
| 2015/03/27 | 7,020 | 7,130 | 6,890 | 6,930 | 335,400 |
| 2015/03/26 | 7,210 | 7,230 | 6,980 | 6,990 | 315,100 |
| 2015/03/25 | 7,390 | 7,440 | 7,120 | 7,260 | 390,200 |
| 2015/03/24 | 7,120 | 7,300 | 7,090 | 7,260 | 334,700 |
| 2015/03/23 | 7,020 | 7,120 | 6,960 | 7,120 | 173,500 |
| 2015/03/20 | 6,890 | 7,020 | 6,800 | 7,020 | 314,600 |
| 2015/03/19 | 7,040 | 7,110 | 6,940 | 6,990 | 368,200 |
| 2015/03/18 | 7,190 | 7,190 | 7,070 | 7,160 | 164,100 |
| 2015/03/17 | 7,220 | 7,240 | 7,030 | 7,140 | 329,200 |
| 2015/03/16 | 7,000 | 7,140 | 6,960 | 7,120 | 363,200 |
| 2015/03/13 | 6,830 | 7,050 | 6,800 | 7,000 | 331,300 |
| 2015/03/12 | 6,740 | 6,810 | 6,690 | 6,800 | 363,500 |
| 2015/03/11 | 6,790 | 6,820 | 6,680 | 6,730 | 316,700 |
| 2015/03/10 | 6,850 | 6,960 | 6,810 | 6,890 | 458,100 |
| 2015/03/09 | 6,690 | 6,810 | 6,650 | 6,790 | 294,900 |
| 2015/03/06 | 6,750 | 6,780 | 6,700 | 6,720 | 251,600 |
| 2015/03/05 | 6,610 | 6,720 | 6,590 | 6,720 | 387,300 |
| 2015/03/04 | 6,640 | 6,720 | 6,560 | 6,680 | 285,200 |
| 2015/03/03 | 6,620 | 6,760 | 6,580 | 6,670 | 471,700 |
| 2015/03/02 | 6,720 | 6,860 | 6,620 | 6,650 | 577,700 |
| 2015/02/27 | 6,500 | 6,820 | 6,490 | 6,720 | 902,100 |
| 2015/02/26 | 6,220 | 6,390 | 6,210 | 6,340 | 363,000 |
| 2015/02/25 | 6,190 | 6,220 | 6,100 | 6,210 | 276,300 |
| 2015/02/24 | 6,140 | 6,210 | 6,140 | 6,200 | 267,900 |
| 2015/02/23 | 6,280 | 6,300 | 6,240 | 6,270 | 136,000 |
| 2015/02/20 | 6,210 | 6,240 | 6,180 | 6,230 | 147,500 |
| 2015/02/19 | 6,210 | 6,240 | 6,170 | 6,190 | 287,800 |
| 2015/02/18 | 6,300 | 6,330 | 6,210 | 6,280 | 251,700 |
| 2015/02/17 | 6,250 | 6,300 | 6,230 | 6,270 | 132,800 |
| 2015/02/16 | 6,310 | 6,340 | 6,220 | 6,250 | 230,500 |
| 2015/02/13 | 6,350 | 6,380 | 6,270 | 6,330 | 193,900 |
| 2015/02/12 | 6,270 | 6,370 | 6,220 | 6,310 | 259,400 |
| 2015/02/10 | 6,230 | 6,310 | 6,200 | 6,230 | 296,800 |
| 2015/02/09 | 6,220 | 6,220 | 6,100 | 6,170 | 244,500 |
| 2015/02/06 | 6,250 | 6,290 | 6,120 | 6,250 | 409,100 |
| 2015/02/05 | 6,110 | 6,190 | 6,040 | 6,050 | 284,000 |
| 2015/02/04 | 6,000 | 6,120 | 5,940 | 6,030 | 462,400 |
| 2015/02/03 | 5,880 | 5,950 | 5,850 | 5,910 | 251,100 |
| 2015/02/02 | 5,940 | 6,000 | 5,890 | 5,910 | 310,700 |
| 2015/01/30 | 5,840 | 5,930 | 5,830 | 5,890 | 428,600 |
| 2015/01/29 | 5,580 | 5,800 | 5,570 | 5,740 | 573,500 |
| 2015/01/28 | 5,520 | 5,640 | 5,520 | 5,570 | 446,200 |
| 2015/01/27 | 5,580 | 5,580 | 5,520 | 5,580 | 221,700 |
| 2015/01/26 | 5,550 | 5,590 | 5,490 | 5,550 | 366,200 |
| 2015/01/23 | 5,710 | 5,710 | 5,560 | 5,610 | 381,100 |
| 2015/01/22 | 5,710 | 5,750 | 5,660 | 5,690 | 445,800 |
| 2015/01/21 | 5,700 | 5,770 | 5,650 | 5,710 | 310,500 |
| 2015/01/20 | 5,680 | 5,730 | 5,630 | 5,720 | 277,900 |
| 2015/01/19 | 5,700 | 5,740 | 5,620 | 5,720 | 345,200 |
| 2015/01/16 | 5,590 | 5,740 | 5,540 | 5,720 | 354,400 |
| 2015/01/15 | 5,600 | 5,690 | 5,590 | 5,680 | 234,100 |
| 2015/01/14 | 5,620 | 5,650 | 5,580 | 5,640 | 205,600 |
| 2015/01/13 | 5,590 | 5,690 | 5,560 | 5,680 | 238,700 |
| 2015/01/09 | 5,730 | 5,730 | 5,580 | 5,620 | 275,800 |
| 2015/01/08 | 5,850 | 5,880 | 5,630 | 5,700 | 641,900 |
| 2015/01/07 | 5,730 | 5,740 | 5,560 | 5,580 | 450,800 |
| 2015/01/06 | 5,800 | 5,900 | 5,740 | 5,770 | 334,700 |
| 2015/01/05 | 5,850 | 5,870 | 5,800 | 5,840 | 252,700 |