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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,430 | 7,470 | 7,400 | 7,440 | 118,800 |
| 2019/12/27 | 7,530 | 7,540 | 7,470 | 7,500 | 73,000 |
| 2019/12/26 | 7,510 | 7,510 | 7,460 | 7,500 | 67,800 |
| 2019/12/25 | 7,600 | 7,600 | 7,470 | 7,480 | 80,200 |
| 2019/12/24 | 7,530 | 7,540 | 7,490 | 7,540 | 45,000 |
| 2019/12/23 | 7,510 | 7,560 | 7,510 | 7,550 | 73,200 |
| 2019/12/20 | 7,550 | 7,560 | 7,460 | 7,520 | 91,800 |
| 2019/12/19 | 7,480 | 7,510 | 7,450 | 7,500 | 94,300 |
| 2019/12/18 | 7,450 | 7,480 | 7,380 | 7,430 | 159,100 |
| 2019/12/17 | 7,420 | 7,530 | 7,420 | 7,530 | 153,900 |
| 2019/12/16 | 7,480 | 7,570 | 7,480 | 7,530 | 90,000 |
| 2019/12/13 | 7,660 | 7,670 | 7,530 | 7,530 | 136,800 |
| 2019/12/12 | 7,620 | 7,630 | 7,530 | 7,590 | 162,200 |
| 2019/12/11 | 7,550 | 7,550 | 7,450 | 7,490 | 108,800 |
| 2019/12/10 | 7,510 | 7,550 | 7,470 | 7,520 | 116,200 |
| 2019/12/09 | 7,480 | 7,500 | 7,400 | 7,500 | 93,300 |
| 2019/12/06 | 7,470 | 7,470 | 7,400 | 7,450 | 183,300 |
| 2019/12/05 | 7,610 | 7,650 | 7,540 | 7,590 | 239,800 |
| 2019/12/04 | 7,440 | 7,610 | 7,360 | 7,560 | 277,200 |
| 2019/12/03 | 7,390 | 7,500 | 7,370 | 7,420 | 135,400 |
| 2019/12/02 | 7,360 | 7,490 | 7,340 | 7,460 | 246,500 |
| 2019/11/29 | 7,360 | 7,380 | 7,280 | 7,290 | 151,300 |
| 2019/11/28 | 7,340 | 7,340 | 7,230 | 7,300 | 93,700 |
| 2019/11/27 | 7,370 | 7,370 | 7,290 | 7,340 | 88,800 |
| 2019/11/26 | 7,400 | 7,400 | 7,290 | 7,320 | 161,800 |
| 2019/11/25 | 7,400 | 7,400 | 7,340 | 7,390 | 70,800 |
| 2019/11/22 | 7,320 | 7,350 | 7,270 | 7,350 | 105,200 |
| 2019/11/21 | 7,330 | 7,360 | 7,240 | 7,350 | 132,200 |
| 2019/11/20 | 7,270 | 7,410 | 7,260 | 7,410 | 125,800 |
| 2019/11/19 | 7,390 | 7,410 | 7,330 | 7,350 | 108,300 |
| 2019/11/18 | 7,340 | 7,390 | 7,310 | 7,350 | 99,300 |
| 2019/11/15 | 7,390 | 7,440 | 7,330 | 7,350 | 189,800 |
| 2019/11/14 | 7,370 | 7,460 | 7,340 | 7,410 | 178,300 |
| 2019/11/13 | 7,340 | 7,390 | 7,310 | 7,360 | 204,200 |
| 2019/11/12 | 7,490 | 7,500 | 7,390 | 7,410 | 140,300 |
| 2019/11/11 | 7,400 | 7,460 | 7,380 | 7,430 | 161,700 |
| 2019/11/08 | 7,580 | 7,580 | 7,430 | 7,460 | 163,900 |
| 2019/11/07 | 7,620 | 7,620 | 7,470 | 7,560 | 139,300 |
| 2019/11/06 | 7,640 | 7,710 | 7,500 | 7,520 | 121,100 |
| 2019/11/05 | 7,360 | 7,590 | 7,360 | 7,550 | 249,800 |
| 2019/11/01 | 7,360 | 7,410 | 7,360 | 7,380 | 120,200 |
| 2019/10/31 | 7,400 | 7,470 | 7,370 | 7,420 | 181,900 |
| 2019/10/30 | 7,330 | 7,430 | 7,300 | 7,410 | 258,400 |
| 2019/10/29 | 7,450 | 7,500 | 7,420 | 7,420 | 164,000 |
| 2019/10/28 | 7,400 | 7,420 | 7,360 | 7,410 | 157,500 |
| 2019/10/25 | 7,400 | 7,440 | 7,360 | 7,440 | 157,000 |
| 2019/10/24 | 7,450 | 7,520 | 7,390 | 7,420 | 135,800 |
| 2019/10/23 | 7,460 | 7,470 | 7,410 | 7,450 | 144,600 |
| 2019/10/21 | 7,330 | 7,490 | 7,330 | 7,430 | 143,900 |
| 2019/10/18 | 7,530 | 7,570 | 7,380 | 7,470 | 230,700 |
| 2019/10/17 | 7,560 | 7,620 | 7,500 | 7,510 | 161,200 |
| 2019/10/16 | 7,610 | 7,720 | 7,550 | 7,580 | 330,400 |
| 2019/10/15 | 7,370 | 7,570 | 7,350 | 7,490 | 369,800 |
| 2019/10/11 | 7,040 | 7,260 | 6,970 | 7,250 | 259,900 |
| 2019/10/10 | 6,880 | 7,150 | 6,720 | 6,980 | 672,900 |
| 2019/10/09 | 6,770 | 6,920 | 6,770 | 6,900 | 196,700 |
| 2019/10/08 | 6,760 | 6,830 | 6,750 | 6,800 | 189,600 |
| 2019/10/07 | 6,710 | 6,770 | 6,700 | 6,720 | 154,100 |
| 2019/10/04 | 6,920 | 6,930 | 6,700 | 6,740 | 241,600 |
| 2019/10/03 | 6,760 | 6,830 | 6,750 | 6,780 | 190,300 |
| 2019/10/02 | 6,720 | 6,850 | 6,710 | 6,810 | 251,000 |
| 2019/10/01 | 6,940 | 6,980 | 6,900 | 6,920 | 112,700 |
| 2019/09/30 | 6,950 | 6,980 | 6,850 | 6,870 | 192,200 |
| 2019/09/27 | 7,010 | 7,070 | 6,890 | 6,960 | 176,400 |
| 2019/09/26 | 7,070 | 7,100 | 6,980 | 7,010 | 289,100 |
| 2019/09/25 | 7,050 | 7,110 | 7,030 | 7,060 | 217,000 |
| 2019/09/24 | 6,810 | 7,020 | 6,790 | 7,000 | 286,600 |
| 2019/09/20 | 6,850 | 6,860 | 6,790 | 6,840 | 192,800 |
| 2019/09/19 | 6,840 | 6,900 | 6,820 | 6,850 | 189,400 |
| 2019/09/18 | 6,830 | 6,890 | 6,740 | 6,840 | 186,800 |
| 2019/09/17 | 6,770 | 6,800 | 6,720 | 6,730 | 195,900 |
| 2019/09/13 | 6,720 | 6,770 | 6,670 | 6,760 | 245,100 |
| 2019/09/12 | 6,800 | 6,810 | 6,700 | 6,730 | 232,200 |
| 2019/09/11 | 6,830 | 6,880 | 6,770 | 6,870 | 187,900 |
| 2019/09/10 | 6,820 | 6,890 | 6,760 | 6,890 | 130,300 |
| 2019/09/09 | 6,800 | 6,860 | 6,760 | 6,830 | 124,800 |
| 2019/09/06 | 6,770 | 6,820 | 6,750 | 6,810 | 161,300 |
| 2019/09/05 | 6,770 | 6,770 | 6,660 | 6,750 | 242,600 |
| 2019/09/04 | 6,900 | 6,930 | 6,680 | 6,760 | 200,200 |
| 2019/09/03 | 6,650 | 6,850 | 6,600 | 6,850 | 312,000 |
| 2019/09/02 | 6,740 | 6,740 | 6,600 | 6,640 | 244,100 |
| 2019/08/30 | 6,750 | 6,840 | 6,740 | 6,790 | 348,200 |
| 2019/08/29 | 6,830 | 6,840 | 6,800 | 6,830 | 233,600 |
| 2019/08/28 | 6,750 | 6,880 | 6,750 | 6,880 | 310,400 |
| 2019/08/27 | 6,720 | 6,830 | 6,690 | 6,820 | 304,800 |
| 2019/08/26 | 6,600 | 6,670 | 6,580 | 6,620 | 128,100 |
| 2019/08/23 | 6,700 | 6,720 | 6,660 | 6,700 | 158,000 |
| 2019/08/22 | 6,630 | 6,680 | 6,600 | 6,680 | 217,900 |
| 2019/08/21 | 6,540 | 6,600 | 6,520 | 6,600 | 164,000 |
| 2019/08/20 | 6,520 | 6,620 | 6,490 | 6,590 | 177,400 |
| 2019/08/19 | 6,450 | 6,550 | 6,430 | 6,540 | 139,400 |
| 2019/08/16 | 6,440 | 6,500 | 6,430 | 6,450 | 174,100 |
| 2019/08/15 | 6,510 | 6,540 | 6,470 | 6,510 | 182,700 |
| 2019/08/14 | 6,650 | 6,680 | 6,550 | 6,650 | 262,700 |
| 2019/08/13 | 6,620 | 6,650 | 6,550 | 6,620 | 161,200 |
| 2019/08/09 | 6,860 | 6,880 | 6,640 | 6,700 | 215,200 |
| 2019/08/08 | 6,810 | 6,870 | 6,800 | 6,850 | 202,500 |
| 2019/08/07 | 6,730 | 6,790 | 6,680 | 6,780 | 203,400 |
| 2019/08/06 | 6,510 | 6,640 | 6,500 | 6,630 | 240,200 |
| 2019/08/05 | 6,760 | 6,780 | 6,650 | 6,740 | 173,300 |
| 2019/08/02 | 6,840 | 6,950 | 6,770 | 6,810 | 250,100 |
| 2019/08/01 | 6,840 | 6,940 | 6,830 | 6,920 | 118,200 |
| 2019/07/31 | 6,840 | 6,910 | 6,840 | 6,900 | 200,200 |
| 2019/07/30 | 6,910 | 6,920 | 6,880 | 6,900 | 100,900 |
| 2019/07/29 | 6,920 | 6,930 | 6,850 | 6,920 | 105,900 |
| 2019/07/26 | 6,820 | 6,890 | 6,810 | 6,860 | 125,400 |
| 2019/07/25 | 6,860 | 6,890 | 6,830 | 6,880 | 135,400 |
| 2019/07/24 | 6,820 | 6,920 | 6,770 | 6,850 | 218,400 |
| 2019/07/23 | 6,710 | 6,830 | 6,710 | 6,790 | 171,300 |
| 2019/07/22 | 6,720 | 6,780 | 6,650 | 6,770 | 183,500 |
| 2019/07/19 | 6,750 | 6,850 | 6,730 | 6,750 | 207,500 |
| 2019/07/18 | 6,770 | 6,810 | 6,700 | 6,730 | 249,200 |
| 2019/07/17 | 6,690 | 6,790 | 6,680 | 6,770 | 273,200 |
| 2019/07/16 | 6,670 | 6,700 | 6,650 | 6,680 | 121,900 |
| 2019/07/12 | 6,600 | 6,660 | 6,560 | 6,640 | 175,000 |
| 2019/07/11 | 6,650 | 6,760 | 6,640 | 6,700 | 219,800 |
| 2019/07/10 | 6,650 | 6,670 | 6,590 | 6,640 | 215,000 |
| 2019/07/09 | 6,840 | 6,920 | 6,550 | 6,560 | 498,100 |
| 2019/07/08 | 6,880 | 6,990 | 6,860 | 6,900 | 160,800 |
| 2019/07/05 | 6,920 | 6,950 | 6,820 | 6,900 | 288,800 |
| 2019/07/04 | 6,910 | 7,030 | 6,910 | 6,980 | 201,100 |
| 2019/07/03 | 6,910 | 7,060 | 6,910 | 7,000 | 236,200 |
| 2019/07/02 | 6,910 | 6,950 | 6,680 | 6,900 | 299,200 |
| 2019/07/01 | 7,090 | 7,100 | 6,840 | 6,940 | 282,800 |
| 2019/06/28 | 7,100 | 7,140 | 7,010 | 7,020 | 230,800 |
| 2019/06/27 | 7,000 | 7,080 | 6,980 | 7,080 | 159,900 |
| 2019/06/26 | 7,050 | 7,050 | 7,010 | 7,050 | 124,900 |
| 2019/06/25 | 7,030 | 7,040 | 7,000 | 7,030 | 142,300 |
| 2019/06/24 | 7,040 | 7,040 | 6,910 | 6,980 | 139,400 |
| 2019/06/21 | 7,120 | 7,130 | 7,010 | 7,010 | 183,800 |
| 2019/06/20 | 7,030 | 7,120 | 7,030 | 7,090 | 111,400 |
| 2019/06/19 | 6,960 | 7,010 | 6,950 | 7,000 | 107,600 |
| 2019/06/18 | 7,010 | 7,070 | 6,950 | 6,970 | 89,300 |
| 2019/06/17 | 7,090 | 7,150 | 7,050 | 7,050 | 146,400 |
| 2019/06/14 | 6,990 | 7,050 | 6,940 | 7,040 | 149,400 |
| 2019/06/13 | 6,970 | 6,990 | 6,940 | 6,950 | 187,400 |
| 2019/06/12 | 6,910 | 6,990 | 6,910 | 6,930 | 130,500 |
| 2019/06/11 | 6,900 | 6,960 | 6,890 | 6,940 | 119,100 |
| 2019/06/10 | 6,860 | 6,910 | 6,860 | 6,900 | 72,600 |
| 2019/06/07 | 6,780 | 6,810 | 6,750 | 6,800 | 102,400 |
| 2019/06/06 | 6,810 | 6,940 | 6,790 | 6,850 | 180,100 |
| 2019/06/05 | 6,700 | 6,740 | 6,630 | 6,740 | 162,200 |
| 2019/06/04 | 6,740 | 6,740 | 6,640 | 6,690 | 152,600 |
| 2019/06/03 | 6,720 | 6,760 | 6,700 | 6,740 | 118,400 |
| 2019/05/31 | 6,790 | 6,830 | 6,750 | 6,780 | 136,800 |
| 2019/05/30 | 6,770 | 6,830 | 6,740 | 6,830 | 99,300 |
| 2019/05/29 | 6,790 | 6,850 | 6,760 | 6,810 | 152,200 |
| 2019/05/28 | 6,960 | 6,960 | 6,860 | 6,860 | 188,700 |
| 2019/05/27 | 6,870 | 6,930 | 6,830 | 6,900 | 118,900 |
| 2019/05/24 | 6,870 | 6,940 | 6,850 | 6,880 | 150,600 |
| 2019/05/23 | 6,760 | 6,850 | 6,760 | 6,840 | 138,500 |
| 2019/05/22 | 6,760 | 6,800 | 6,740 | 6,760 | 162,100 |
| 2019/05/21 | 6,740 | 6,780 | 6,700 | 6,740 | 150,900 |
| 2019/05/20 | 6,750 | 6,860 | 6,750 | 6,850 | 103,200 |
| 2019/05/17 | 6,640 | 6,770 | 6,620 | 6,770 | 136,000 |
| 2019/05/16 | 6,590 | 6,620 | 6,570 | 6,570 | 154,500 |
| 2019/05/15 | 6,670 | 6,700 | 6,620 | 6,640 | 157,800 |
| 2019/05/14 | 6,710 | 6,720 | 6,630 | 6,670 | 262,900 |
| 2019/05/13 | 6,800 | 6,850 | 6,780 | 6,810 | 158,600 |
| 2019/05/10 | 6,880 | 6,930 | 6,830 | 6,860 | 281,400 |
| 2019/05/09 | 6,850 | 6,880 | 6,770 | 6,870 | 274,300 |
| 2019/05/08 | 6,900 | 6,900 | 6,680 | 6,780 | 340,900 |
| 2019/05/07 | 6,920 | 6,990 | 6,890 | 6,980 | 230,100 |
| 2019/04/26 | 6,900 | 6,940 | 6,860 | 6,920 | 228,500 |
| 2019/04/25 | 6,870 | 6,880 | 6,830 | 6,840 | 259,400 |
| 2019/04/24 | 6,940 | 6,950 | 6,860 | 6,870 | 172,800 |
| 2019/04/23 | 6,900 | 6,920 | 6,840 | 6,890 | 163,300 |
| 2019/04/22 | 6,810 | 6,910 | 6,800 | 6,880 | 125,200 |
| 2019/04/19 | 6,830 | 6,830 | 6,680 | 6,740 | 148,600 |
| 2019/04/18 | 6,890 | 6,900 | 6,810 | 6,830 | 119,000 |
| 2019/04/17 | 6,860 | 6,920 | 6,760 | 6,770 | 236,500 |
| 2019/04/16 | 6,800 | 6,840 | 6,770 | 6,780 | 180,300 |
| 2019/04/15 | 6,610 | 6,760 | 6,600 | 6,740 | 235,400 |
| 2019/04/12 | 6,540 | 6,680 | 6,520 | 6,620 | 260,600 |
| 2019/04/11 | 6,190 | 6,500 | 6,180 | 6,410 | 465,100 |
| 2019/04/10 | 6,180 | 6,240 | 6,140 | 6,170 | 268,000 |
| 2019/04/09 | 6,330 | 6,360 | 6,200 | 6,220 | 294,000 |
| 2019/04/08 | 6,410 | 6,430 | 6,370 | 6,380 | 148,400 |
| 2019/04/05 | 6,230 | 6,440 | 6,220 | 6,390 | 402,800 |
| 2019/04/04 | 6,590 | 6,640 | 6,540 | 6,630 | 95,900 |
| 2019/04/03 | 6,540 | 6,600 | 6,500 | 6,600 | 167,800 |
| 2019/04/02 | 6,660 | 6,670 | 6,530 | 6,540 | 99,700 |
| 2019/04/01 | 6,610 | 6,660 | 6,590 | 6,610 | 139,800 |
| 2019/03/29 | 6,630 | 6,640 | 6,560 | 6,590 | 152,300 |
| 2019/03/28 | 6,530 | 6,640 | 6,530 | 6,610 | 122,900 |
| 2019/03/27 | 6,700 | 6,700 | 6,610 | 6,660 | 103,900 |
| 2019/03/26 | 6,590 | 6,690 | 6,580 | 6,660 | 218,400 |
| 2019/03/25 | 6,520 | 6,550 | 6,440 | 6,490 | 140,700 |
| 2019/03/22 | 6,600 | 6,620 | 6,530 | 6,600 | 129,700 |
| 2019/03/20 | 6,630 | 6,640 | 6,540 | 6,580 | 129,400 |
| 2019/03/19 | 6,640 | 6,660 | 6,600 | 6,630 | 93,200 |
| 2019/03/18 | 6,650 | 6,670 | 6,600 | 6,640 | 130,800 |
| 2019/03/15 | 6,530 | 6,640 | 6,530 | 6,620 | 208,500 |
| 2019/03/14 | 6,600 | 6,620 | 6,560 | 6,560 | 172,400 |
| 2019/03/13 | 6,560 | 6,590 | 6,530 | 6,580 | 137,900 |
| 2019/03/12 | 6,520 | 6,570 | 6,520 | 6,550 | 121,200 |
| 2019/03/11 | 6,490 | 6,560 | 6,460 | 6,510 | 113,800 |
| 2019/03/08 | 6,510 | 6,550 | 6,470 | 6,490 | 137,900 |
| 2019/03/07 | 6,510 | 6,590 | 6,470 | 6,570 | 185,800 |
| 2019/03/06 | 6,470 | 6,490 | 6,420 | 6,460 | 101,400 |
| 2019/03/05 | 6,420 | 6,480 | 6,410 | 6,470 | 148,700 |
| 2019/03/04 | 6,510 | 6,530 | 6,430 | 6,440 | 139,300 |
| 2019/03/01 | 6,460 | 6,500 | 6,440 | 6,500 | 123,300 |
| 2019/02/28 | 6,430 | 6,440 | 6,370 | 6,380 | 120,500 |
| 2019/02/27 | 6,420 | 6,480 | 6,370 | 6,400 | 164,100 |
| 2019/02/26 | 6,380 | 6,440 | 6,360 | 6,390 | 98,500 |
| 2019/02/25 | 6,540 | 6,550 | 6,440 | 6,440 | 312,700 |
| 2019/02/22 | 6,490 | 6,530 | 6,470 | 6,500 | 161,100 |
| 2019/02/21 | 6,390 | 6,480 | 6,370 | 6,480 | 148,500 |
| 2019/02/20 | 6,350 | 6,420 | 6,350 | 6,390 | 100,300 |
| 2019/02/19 | 6,400 | 6,430 | 6,370 | 6,390 | 134,000 |
| 2019/02/18 | 6,350 | 6,390 | 6,340 | 6,370 | 116,800 |
| 2019/02/15 | 6,160 | 6,300 | 6,160 | 6,270 | 159,900 |
| 2019/02/14 | 6,150 | 6,270 | 6,140 | 6,210 | 146,700 |
| 2019/02/13 | 6,170 | 6,210 | 6,150 | 6,160 | 151,200 |
| 2019/02/12 | 6,120 | 6,190 | 6,100 | 6,160 | 152,400 |
| 2019/02/08 | 6,200 | 6,240 | 6,060 | 6,080 | 166,800 |
| 2019/02/07 | 6,310 | 6,310 | 6,210 | 6,250 | 109,700 |
| 2019/02/06 | 6,300 | 6,360 | 6,250 | 6,310 | 143,100 |
| 2019/02/05 | 6,360 | 6,390 | 6,320 | 6,360 | 116,100 |
| 2019/02/04 | 6,370 | 6,410 | 6,330 | 6,360 | 130,100 |
| 2019/02/01 | 6,220 | 6,320 | 6,220 | 6,310 | 139,900 |
| 2019/01/31 | 6,230 | 6,290 | 6,230 | 6,240 | 168,000 |
| 2019/01/30 | 6,180 | 6,270 | 6,170 | 6,200 | 161,800 |
| 2019/01/29 | 6,100 | 6,260 | 6,070 | 6,230 | 203,000 |
| 2019/01/28 | 6,260 | 6,260 | 6,150 | 6,160 | 138,800 |
| 2019/01/25 | 6,160 | 6,250 | 6,150 | 6,190 | 195,600 |
| 2019/01/24 | 6,130 | 6,200 | 6,120 | 6,180 | 159,100 |
| 2019/01/23 | 6,170 | 6,180 | 6,110 | 6,140 | 132,300 |
| 2019/01/22 | 6,170 | 6,210 | 6,140 | 6,170 | 124,900 |
| 2019/01/21 | 6,240 | 6,240 | 6,170 | 6,180 | 106,500 |
| 2019/01/18 | 6,160 | 6,250 | 6,130 | 6,220 | 119,300 |
| 2019/01/17 | 6,220 | 6,220 | 6,150 | 6,180 | 197,000 |
| 2019/01/16 | 6,130 | 6,270 | 6,110 | 6,240 | 186,300 |
| 2019/01/15 | 6,150 | 6,160 | 6,060 | 6,110 | 169,100 |
| 2019/01/11 | 6,200 | 6,220 | 6,060 | 6,100 | 250,200 |
| 2019/01/10 | 6,130 | 6,230 | 6,100 | 6,200 | 273,900 |
| 2019/01/09 | 6,220 | 6,280 | 6,080 | 6,210 | 323,100 |
| 2019/01/08 | 6,200 | 6,220 | 6,050 | 6,050 | 319,600 |
| 2019/01/07 | 6,090 | 6,260 | 6,080 | 6,250 | 203,700 |
| 2019/01/04 | 5,980 | 6,110 | 5,940 | 6,080 | 283,200 |