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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,420 | 6,480 | 6,400 | 6,470 | 117,100 |
| 2017/12/28 | 6,490 | 6,540 | 6,420 | 6,450 | 140,600 |
| 2017/12/27 | 6,490 | 6,560 | 6,450 | 6,510 | 172,400 |
| 2017/12/26 | 6,510 | 6,510 | 6,440 | 6,480 | 138,500 |
| 2017/12/25 | 6,520 | 6,530 | 6,430 | 6,450 | 123,800 |
| 2017/12/22 | 6,420 | 6,490 | 6,410 | 6,480 | 217,800 |
| 2017/12/21 | 6,480 | 6,500 | 6,410 | 6,450 | 216,900 |
| 2017/12/20 | 6,500 | 6,510 | 6,460 | 6,510 | 257,600 |
| 2017/12/19 | 6,420 | 6,490 | 6,380 | 6,480 | 239,600 |
| 2017/12/18 | 6,490 | 6,490 | 6,360 | 6,390 | 177,700 |
| 2017/12/15 | 6,420 | 6,470 | 6,390 | 6,440 | 244,200 |
| 2017/12/14 | 6,400 | 6,420 | 6,360 | 6,390 | 150,300 |
| 2017/12/13 | 6,370 | 6,390 | 6,320 | 6,350 | 153,900 |
| 2017/12/12 | 6,410 | 6,420 | 6,330 | 6,370 | 171,400 |
| 2017/12/11 | 6,330 | 6,410 | 6,320 | 6,410 | 205,800 |
| 2017/12/08 | 6,320 | 6,340 | 6,300 | 6,340 | 208,100 |
| 2017/12/07 | 6,290 | 6,340 | 6,270 | 6,320 | 193,700 |
| 2017/12/06 | 6,280 | 6,350 | 6,210 | 6,260 | 562,200 |
| 2017/12/05 | 6,050 | 6,120 | 6,020 | 6,100 | 136,100 |
| 2017/12/04 | 6,090 | 6,160 | 6,050 | 6,060 | 191,700 |
| 2017/12/01 | 6,200 | 6,210 | 6,090 | 6,160 | 305,200 |
| 2017/11/30 | 6,020 | 6,160 | 6,000 | 6,160 | 443,000 |
| 2017/11/29 | 5,990 | 6,030 | 5,960 | 6,030 | 217,100 |
| 2017/11/28 | 5,900 | 5,980 | 5,900 | 5,970 | 142,800 |
| 2017/11/27 | 5,890 | 5,920 | 5,850 | 5,910 | 150,400 |
| 2017/11/24 | 5,860 | 5,910 | 5,830 | 5,880 | 124,700 |
| 2017/11/22 | 5,890 | 5,910 | 5,820 | 5,850 | 161,800 |
| 2017/11/21 | 5,910 | 5,920 | 5,850 | 5,900 | 190,600 |
| 2017/11/20 | 5,860 | 5,980 | 5,840 | 5,940 | 367,200 |
| 2017/11/17 | 5,730 | 5,840 | 5,710 | 5,810 | 364,500 |
| 2017/11/16 | 5,560 | 5,710 | 5,560 | 5,710 | 335,500 |
| 2017/11/15 | 5,720 | 5,720 | 5,570 | 5,580 | 393,000 |
| 2017/11/14 | 5,790 | 5,820 | 5,760 | 5,780 | 235,900 |
| 2017/11/13 | 5,910 | 5,940 | 5,750 | 5,760 | 181,900 |
| 2017/11/10 | 5,860 | 5,910 | 5,840 | 5,890 | 258,200 |
| 2017/11/09 | 5,910 | 5,970 | 5,860 | 5,920 | 456,000 |
| 2017/11/08 | 5,910 | 5,910 | 5,790 | 5,840 | 265,200 |
| 2017/11/07 | 5,760 | 5,910 | 5,740 | 5,910 | 411,900 |
| 2017/11/06 | 5,700 | 5,730 | 5,670 | 5,690 | 243,500 |
| 2017/11/02 | 5,700 | 5,720 | 5,670 | 5,720 | 156,700 |
| 2017/11/01 | 5,720 | 5,730 | 5,690 | 5,700 | 214,200 |
| 2017/10/31 | 5,760 | 5,760 | 5,690 | 5,720 | 250,000 |
| 2017/10/30 | 5,790 | 5,790 | 5,700 | 5,750 | 272,100 |
| 2017/10/27 | 5,700 | 5,810 | 5,680 | 5,790 | 359,600 |
| 2017/10/26 | 5,680 | 5,710 | 5,660 | 5,670 | 211,300 |
| 2017/10/25 | 5,720 | 5,730 | 5,650 | 5,670 | 259,100 |
| 2017/10/24 | 5,720 | 5,740 | 5,700 | 5,730 | 194,500 |
| 2017/10/23 | 5,770 | 5,770 | 5,710 | 5,710 | 173,300 |
| 2017/10/20 | 5,690 | 5,730 | 5,690 | 5,710 | 234,100 |
| 2017/10/19 | 5,690 | 5,750 | 5,660 | 5,670 | 276,600 |
| 2017/10/18 | 5,690 | 5,710 | 5,650 | 5,690 | 420,200 |
| 2017/10/17 | 5,750 | 5,750 | 5,670 | 5,690 | 368,700 |
| 2017/10/16 | 5,780 | 5,810 | 5,750 | 5,750 | 215,700 |
| 2017/10/13 | 5,730 | 5,810 | 5,730 | 5,780 | 321,300 |
| 2017/10/12 | 5,930 | 5,960 | 5,760 | 5,830 | 569,000 |
| 2017/10/11 | 5,970 | 6,040 | 5,950 | 6,030 | 174,800 |
| 2017/10/10 | 5,980 | 5,990 | 5,930 | 5,970 | 207,800 |
| 2017/10/06 | 5,960 | 5,980 | 5,940 | 5,950 | 179,600 |
| 2017/10/05 | 5,910 | 5,970 | 5,900 | 5,950 | 175,400 |
| 2017/10/04 | 5,970 | 6,000 | 5,920 | 5,960 | 240,300 |
| 2017/10/03 | 5,970 | 6,030 | 5,960 | 6,000 | 187,800 |
| 2017/10/02 | 6,040 | 6,050 | 5,940 | 5,950 | 198,700 |
| 2017/09/29 | 5,930 | 5,950 | 5,900 | 5,940 | 175,300 |
| 2017/09/28 | 5,930 | 5,960 | 5,880 | 5,940 | 203,700 |
| 2017/09/27 | 5,900 | 5,930 | 5,870 | 5,910 | 150,600 |
| 2017/09/26 | 5,900 | 5,940 | 5,870 | 5,940 | 172,400 |
| 2017/09/25 | 5,880 | 5,920 | 5,860 | 5,910 | 180,300 |
| 2017/09/22 | 5,820 | 5,860 | 5,800 | 5,830 | 141,500 |
| 2017/09/21 | 5,850 | 5,850 | 5,790 | 5,800 | 181,200 |
| 2017/09/20 | 5,820 | 5,860 | 5,810 | 5,850 | 137,800 |
| 2017/09/19 | 5,790 | 5,850 | 5,770 | 5,830 | 221,400 |
| 2017/09/15 | 5,800 | 5,810 | 5,720 | 5,790 | 299,700 |
| 2017/09/14 | 5,860 | 5,920 | 5,850 | 5,850 | 284,700 |
| 2017/09/13 | 5,820 | 5,850 | 5,810 | 5,830 | 154,700 |
| 2017/09/12 | 5,780 | 5,800 | 5,740 | 5,790 | 180,500 |
| 2017/09/11 | 5,770 | 5,810 | 5,710 | 5,730 | 165,700 |
| 2017/09/08 | 5,840 | 5,840 | 5,720 | 5,740 | 318,900 |
| 2017/09/07 | 5,770 | 5,840 | 5,710 | 5,800 | 519,000 |
| 2017/09/06 | 5,660 | 5,660 | 5,550 | 5,610 | 454,300 |
| 2017/09/05 | 5,620 | 5,690 | 5,550 | 5,560 | 522,400 |
| 2017/09/04 | 5,650 | 5,650 | 5,550 | 5,560 | 290,100 |
| 2017/09/01 | 5,700 | 5,710 | 5,660 | 5,660 | 388,300 |
| 2017/08/31 | 5,670 | 5,720 | 5,640 | 5,650 | 325,900 |
| 2017/08/30 | 5,670 | 5,710 | 5,630 | 5,640 | 528,400 |
| 2017/08/29 | 5,550 | 5,660 | 5,550 | 5,620 | 447,700 |
| 2017/08/28 | 5,700 | 5,730 | 5,640 | 5,660 | 385,000 |
| 2017/08/25 | 5,660 | 5,730 | 5,570 | 5,700 | 568,400 |
| 2017/08/24 | 5,760 | 5,780 | 5,700 | 5,760 | 446,100 |
| 2017/08/23 | 5,870 | 5,880 | 5,810 | 5,820 | 282,800 |
| 2017/08/22 | 5,850 | 5,890 | 5,830 | 5,840 | 388,400 |
| 2017/08/21 | 6,050 | 6,050 | 5,870 | 5,920 | 318,000 |
| 2017/08/18 | 6,040 | 6,090 | 6,000 | 6,070 | 161,600 |
| 2017/08/17 | 6,100 | 6,100 | 6,040 | 6,080 | 176,000 |
| 2017/08/16 | 6,130 | 6,140 | 6,050 | 6,090 | 230,600 |
| 2017/08/15 | 6,140 | 6,180 | 6,110 | 6,140 | 153,000 |
| 2017/08/14 | 6,150 | 6,170 | 6,050 | 6,100 | 264,700 |
| 2017/08/10 | 6,250 | 6,250 | 6,190 | 6,200 | 253,600 |
| 2017/08/09 | 6,250 | 6,260 | 6,200 | 6,230 | 246,400 |
| 2017/08/08 | 6,250 | 6,260 | 6,200 | 6,240 | 137,800 |
| 2017/08/07 | 6,250 | 6,280 | 6,220 | 6,240 | 145,400 |
| 2017/08/04 | 6,270 | 6,280 | 6,250 | 6,250 | 123,000 |
| 2017/08/03 | 6,270 | 6,320 | 6,250 | 6,260 | 203,500 |
| 2017/08/02 | 6,360 | 6,360 | 6,260 | 6,270 | 289,900 |
| 2017/08/01 | 6,310 | 6,350 | 6,300 | 6,350 | 309,600 |
| 2017/07/31 | 6,320 | 6,330 | 6,260 | 6,290 | 207,400 |
| 2017/07/28 | 6,280 | 6,320 | 6,270 | 6,310 | 218,000 |
| 2017/07/27 | 6,250 | 6,290 | 6,250 | 6,260 | 210,200 |
| 2017/07/26 | 6,250 | 6,270 | 6,220 | 6,230 | 125,800 |
| 2017/07/25 | 6,260 | 6,280 | 6,230 | 6,240 | 124,500 |
| 2017/07/24 | 6,250 | 6,270 | 6,230 | 6,260 | 149,100 |
| 2017/07/21 | 6,230 | 6,250 | 6,220 | 6,230 | 108,400 |
| 2017/07/20 | 6,300 | 6,310 | 6,230 | 6,250 | 293,000 |
| 2017/07/19 | 6,270 | 6,310 | 6,250 | 6,250 | 178,300 |
| 2017/07/18 | 6,300 | 6,320 | 6,260 | 6,280 | 174,100 |
| 2017/07/14 | 6,360 | 6,390 | 6,310 | 6,310 | 171,500 |
| 2017/07/13 | 6,350 | 6,360 | 6,310 | 6,330 | 182,900 |
| 2017/07/12 | 6,330 | 6,350 | 6,290 | 6,320 | 272,100 |
| 2017/07/11 | 6,310 | 6,360 | 6,310 | 6,340 | 163,900 |
| 2017/07/10 | 6,400 | 6,400 | 6,320 | 6,330 | 206,100 |
| 2017/07/07 | 6,420 | 6,510 | 6,400 | 6,400 | 242,100 |
| 2017/07/06 | 6,450 | 6,560 | 6,390 | 6,470 | 539,200 |
| 2017/07/05 | 6,490 | 6,580 | 6,470 | 6,580 | 237,100 |
| 2017/07/04 | 6,470 | 6,490 | 6,420 | 6,440 | 165,800 |
| 2017/07/03 | 6,510 | 6,570 | 6,380 | 6,420 | 373,800 |
| 2017/06/30 | 6,580 | 6,610 | 6,520 | 6,610 | 169,200 |
| 2017/06/29 | 6,650 | 6,690 | 6,590 | 6,680 | 192,500 |
| 2017/06/28 | 6,640 | 6,680 | 6,590 | 6,610 | 147,400 |
| 2017/06/27 | 6,640 | 6,660 | 6,590 | 6,630 | 82,500 |
| 2017/06/26 | 6,670 | 6,670 | 6,610 | 6,620 | 71,500 |
| 2017/06/23 | 6,700 | 6,710 | 6,600 | 6,640 | 170,000 |
| 2017/06/22 | 6,620 | 6,640 | 6,560 | 6,570 | 128,300 |
| 2017/06/21 | 6,600 | 6,640 | 6,560 | 6,590 | 153,200 |
| 2017/06/20 | 6,540 | 6,610 | 6,520 | 6,570 | 159,300 |
| 2017/06/19 | 6,530 | 6,600 | 6,530 | 6,570 | 98,400 |
| 2017/06/16 | 6,520 | 6,570 | 6,500 | 6,540 | 286,000 |
| 2017/06/15 | 6,500 | 6,580 | 6,490 | 6,560 | 166,800 |
| 2017/06/14 | 6,410 | 6,500 | 6,390 | 6,460 | 171,100 |
| 2017/06/13 | 6,410 | 6,440 | 6,390 | 6,410 | 151,700 |
| 2017/06/12 | 6,370 | 6,410 | 6,330 | 6,400 | 112,500 |
| 2017/06/09 | 6,430 | 6,460 | 6,410 | 6,410 | 177,800 |
| 2017/06/08 | 6,540 | 6,540 | 6,450 | 6,480 | 242,700 |
| 2017/06/07 | 6,480 | 6,510 | 6,410 | 6,470 | 199,800 |
| 2017/06/06 | 6,590 | 6,600 | 6,470 | 6,530 | 330,700 |
| 2017/06/05 | 6,600 | 6,670 | 6,590 | 6,660 | 168,100 |
| 2017/06/02 | 6,540 | 6,620 | 6,500 | 6,620 | 243,800 |
| 2017/06/01 | 6,510 | 6,520 | 6,470 | 6,500 | 170,200 |
| 2017/05/31 | 6,480 | 6,480 | 6,410 | 6,470 | 266,200 |
| 2017/05/30 | 6,450 | 6,460 | 6,410 | 6,440 | 114,400 |
| 2017/05/29 | 6,340 | 6,460 | 6,320 | 6,440 | 200,500 |
| 2017/05/26 | 6,350 | 6,380 | 6,330 | 6,340 | 179,200 |
| 2017/05/25 | 6,430 | 6,440 | 6,350 | 6,350 | 153,300 |
| 2017/05/24 | 6,420 | 6,430 | 6,370 | 6,420 | 130,600 |
| 2017/05/23 | 6,410 | 6,450 | 6,380 | 6,400 | 138,200 |
| 2017/05/22 | 6,400 | 6,500 | 6,380 | 6,430 | 195,400 |
| 2017/05/19 | 6,390 | 6,420 | 6,310 | 6,350 | 197,600 |
| 2017/05/18 | 6,340 | 6,400 | 6,340 | 6,370 | 166,100 |
| 2017/05/17 | 6,370 | 6,420 | 6,360 | 6,410 | 190,500 |
| 2017/05/16 | 6,480 | 6,500 | 6,360 | 6,420 | 417,800 |
| 2017/05/15 | 6,440 | 6,510 | 6,410 | 6,490 | 206,300 |
| 2017/05/12 | 6,440 | 6,500 | 6,430 | 6,490 | 166,500 |
| 2017/05/11 | 6,450 | 6,500 | 6,430 | 6,460 | 239,300 |
| 2017/05/10 | 6,500 | 6,550 | 6,470 | 6,510 | 248,000 |
| 2017/05/09 | 6,460 | 6,500 | 6,420 | 6,470 | 242,800 |
| 2017/05/08 | 6,260 | 6,500 | 6,260 | 6,460 | 541,300 |
| 2017/05/02 | 6,200 | 6,280 | 6,180 | 6,200 | 387,300 |
| 2017/05/01 | 6,200 | 6,250 | 6,160 | 6,240 | 231,700 |
| 2017/04/28 | 6,300 | 6,310 | 6,150 | 6,190 | 670,500 |
| 2017/04/27 | 6,350 | 6,390 | 6,340 | 6,380 | 127,800 |
| 2017/04/26 | 6,360 | 6,380 | 6,310 | 6,360 | 250,000 |
| 2017/04/25 | 6,390 | 6,420 | 6,350 | 6,380 | 181,900 |
| 2017/04/24 | 6,380 | 6,410 | 6,330 | 6,400 | 176,500 |
| 2017/04/21 | 6,320 | 6,350 | 6,300 | 6,340 | 167,300 |
| 2017/04/20 | 6,320 | 6,330 | 6,240 | 6,290 | 166,500 |
| 2017/04/19 | 6,220 | 6,330 | 6,220 | 6,280 | 207,900 |
| 2017/04/18 | 6,380 | 6,380 | 6,280 | 6,320 | 137,900 |
| 2017/04/17 | 6,180 | 6,320 | 6,180 | 6,320 | 241,300 |
| 2017/04/14 | 6,220 | 6,260 | 6,140 | 6,180 | 240,800 |
| 2017/04/13 | 6,220 | 6,370 | 6,220 | 6,280 | 307,900 |
| 2017/04/12 | 6,210 | 6,300 | 6,090 | 6,240 | 754,300 |
| 2017/04/11 | 6,520 | 6,550 | 6,460 | 6,510 | 162,500 |
| 2017/04/10 | 6,490 | 6,530 | 6,430 | 6,490 | 176,000 |
| 2017/04/07 | 6,430 | 6,490 | 6,390 | 6,450 | 216,900 |
| 2017/04/06 | 6,480 | 6,500 | 6,410 | 6,430 | 195,800 |
| 2017/04/05 | 6,420 | 6,580 | 6,420 | 6,520 | 239,700 |
| 2017/04/04 | 6,500 | 6,590 | 6,440 | 6,480 | 325,900 |
| 2017/04/03 | 6,450 | 6,530 | 6,410 | 6,510 | 305,000 |
| 2017/03/31 | 6,650 | 6,650 | 6,490 | 6,510 | 222,500 |
| 2017/03/30 | 6,680 | 6,700 | 6,540 | 6,560 | 105,100 |
| 2017/03/29 | 6,550 | 6,640 | 6,530 | 6,640 | 307,600 |
| 2017/03/28 | 6,580 | 6,630 | 6,560 | 6,600 | 130,200 |
| 2017/03/27 | 6,560 | 6,630 | 6,530 | 6,580 | 169,500 |
| 2017/03/24 | 6,550 | 6,640 | 6,540 | 6,620 | 181,500 |
| 2017/03/23 | 6,620 | 6,670 | 6,550 | 6,580 | 226,800 |
| 2017/03/22 | 6,660 | 6,720 | 6,630 | 6,630 | 184,100 |
| 2017/03/21 | 6,670 | 6,810 | 6,670 | 6,780 | 176,400 |
| 2017/03/17 | 6,640 | 6,700 | 6,620 | 6,640 | 230,100 |
| 2017/03/16 | 6,600 | 6,700 | 6,570 | 6,670 | 159,900 |
| 2017/03/15 | 6,660 | 6,700 | 6,630 | 6,640 | 163,200 |
| 2017/03/14 | 6,670 | 6,720 | 6,650 | 6,700 | 89,500 |
| 2017/03/13 | 6,740 | 6,790 | 6,680 | 6,700 | 168,600 |
| 2017/03/10 | 6,710 | 6,730 | 6,660 | 6,680 | 236,400 |
| 2017/03/09 | 6,670 | 6,720 | 6,620 | 6,630 | 177,900 |
| 2017/03/08 | 6,620 | 6,680 | 6,610 | 6,630 | 126,100 |
| 2017/03/07 | 6,640 | 6,690 | 6,620 | 6,680 | 128,900 |
| 2017/03/06 | 6,610 | 6,710 | 6,600 | 6,690 | 184,000 |
| 2017/03/03 | 6,740 | 6,760 | 6,610 | 6,620 | 476,700 |
| 2017/03/02 | 6,880 | 6,940 | 6,790 | 6,840 | 363,700 |
| 2017/03/01 | 6,790 | 6,910 | 6,750 | 6,840 | 336,300 |
| 2017/02/28 | 6,780 | 6,820 | 6,750 | 6,770 | 269,200 |
| 2017/02/27 | 6,600 | 6,820 | 6,600 | 6,730 | 353,600 |
| 2017/02/24 | 6,630 | 6,680 | 6,610 | 6,610 | 224,400 |
| 2017/02/23 | 6,680 | 6,740 | 6,670 | 6,730 | 267,000 |
| 2017/02/22 | 6,750 | 6,750 | 6,690 | 6,700 | 153,400 |
| 2017/02/21 | 6,730 | 6,770 | 6,700 | 6,740 | 130,100 |
| 2017/02/20 | 6,740 | 6,740 | 6,680 | 6,710 | 153,800 |
| 2017/02/17 | 6,610 | 6,670 | 6,550 | 6,640 | 153,800 |
| 2017/02/16 | 6,680 | 6,700 | 6,640 | 6,650 | 147,700 |
| 2017/02/15 | 6,660 | 6,670 | 6,640 | 6,660 | 166,700 |
| 2017/02/14 | 6,610 | 6,660 | 6,590 | 6,600 | 139,600 |
| 2017/02/13 | 6,570 | 6,660 | 6,550 | 6,610 | 180,900 |
| 2017/02/10 | 6,500 | 6,570 | 6,480 | 6,550 | 133,700 |
| 2017/02/09 | 6,480 | 6,500 | 6,440 | 6,450 | 155,000 |
| 2017/02/08 | 6,550 | 6,570 | 6,440 | 6,480 | 203,500 |
| 2017/02/07 | 6,460 | 6,510 | 6,430 | 6,490 | 157,000 |
| 2017/02/06 | 6,520 | 6,520 | 6,460 | 6,500 | 148,300 |
| 2017/02/03 | 6,480 | 6,520 | 6,470 | 6,490 | 147,000 |
| 2017/02/02 | 6,520 | 6,550 | 6,480 | 6,480 | 226,600 |
| 2017/02/01 | 6,570 | 6,580 | 6,530 | 6,570 | 215,800 |
| 2017/01/31 | 6,510 | 6,580 | 6,510 | 6,560 | 225,900 |
| 2017/01/30 | 6,560 | 6,580 | 6,500 | 6,560 | 158,900 |
| 2017/01/27 | 6,560 | 6,590 | 6,490 | 6,570 | 216,300 |
| 2017/01/26 | 6,550 | 6,600 | 6,480 | 6,590 | 269,200 |
| 2017/01/25 | 6,520 | 6,530 | 6,420 | 6,470 | 275,000 |
| 2017/01/24 | 6,380 | 6,500 | 6,360 | 6,460 | 354,300 |
| 2017/01/23 | 6,400 | 6,420 | 6,340 | 6,400 | 302,000 |
| 2017/01/20 | 6,370 | 6,430 | 6,330 | 6,410 | 316,500 |
| 2017/01/19 | 6,330 | 6,390 | 6,320 | 6,340 | 263,400 |
| 2017/01/18 | 6,350 | 6,350 | 6,280 | 6,310 | 393,000 |
| 2017/01/17 | 6,440 | 6,440 | 6,290 | 6,290 | 260,900 |
| 2017/01/16 | 6,400 | 6,440 | 6,370 | 6,380 | 236,500 |
| 2017/01/13 | 6,380 | 6,450 | 6,360 | 6,430 | 394,500 |
| 2017/01/12 | 6,560 | 6,560 | 6,300 | 6,350 | 779,200 |
| 2017/01/11 | 6,680 | 6,730 | 6,570 | 6,600 | 871,100 |
| 2017/01/10 | 6,870 | 6,980 | 6,820 | 6,910 | 407,200 |
| 2017/01/06 | 7,020 | 7,050 | 6,870 | 6,970 | 473,500 |
| 2017/01/05 | 6,740 | 6,820 | 6,680 | 6,780 | 302,700 |
| 2017/01/04 | 6,680 | 6,740 | 6,640 | 6,700 | 199,000 |