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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,390 | 7,540 | 7,380 | 7,470 | 161,200 |
| 2022/12/29 | 7,450 | 7,450 | 7,310 | 7,380 | 129,500 |
| 2022/12/28 | 7,430 | 7,500 | 7,430 | 7,470 | 169,800 |
| 2022/12/27 | 7,410 | 7,470 | 7,380 | 7,450 | 184,800 |
| 2022/12/26 | 7,250 | 7,310 | 7,240 | 7,310 | 118,800 |
| 2022/12/23 | 7,200 | 7,260 | 7,180 | 7,230 | 107,000 |
| 2022/12/22 | 7,160 | 7,280 | 7,090 | 7,250 | 178,100 |
| 2022/12/21 | 7,120 | 7,210 | 7,050 | 7,110 | 266,700 |
| 2022/12/20 | 7,200 | 7,250 | 7,080 | 7,130 | 191,000 |
| 2022/12/19 | 7,200 | 7,260 | 7,090 | 7,140 | 127,300 |
| 2022/12/16 | 7,190 | 7,210 | 7,130 | 7,150 | 173,400 |
| 2022/12/15 | 7,180 | 7,230 | 7,160 | 7,200 | 102,300 |
| 2022/12/14 | 7,170 | 7,220 | 7,140 | 7,210 | 104,500 |
| 2022/12/13 | 7,040 | 7,200 | 7,040 | 7,180 | 192,800 |
| 2022/12/12 | 7,050 | 7,070 | 7,000 | 7,040 | 99,200 |
| 2022/12/09 | 6,950 | 7,120 | 6,950 | 7,080 | 170,300 |
| 2022/12/08 | 7,040 | 7,040 | 6,970 | 7,000 | 111,200 |
| 2022/12/07 | 7,000 | 7,010 | 6,920 | 6,960 | 177,100 |
| 2022/12/06 | 6,820 | 7,030 | 6,820 | 7,030 | 242,400 |
| 2022/12/05 | 6,750 | 6,850 | 6,720 | 6,820 | 154,300 |
| 2022/12/02 | 6,810 | 6,810 | 6,710 | 6,740 | 202,700 |
| 2022/12/01 | 6,930 | 6,930 | 6,770 | 6,830 | 229,100 |
| 2022/11/30 | 6,950 | 7,050 | 6,940 | 6,970 | 407,500 |
| 2022/11/29 | 6,950 | 7,110 | 6,930 | 7,050 | 199,100 |
| 2022/11/28 | 7,040 | 7,050 | 6,940 | 6,970 | 130,300 |
| 2022/11/25 | 7,030 | 7,100 | 6,980 | 7,010 | 105,100 |
| 2022/11/24 | 7,070 | 7,110 | 7,010 | 7,020 | 125,200 |
| 2022/11/22 | 7,020 | 7,090 | 7,010 | 7,060 | 135,500 |
| 2022/11/21 | 6,970 | 7,060 | 6,940 | 7,050 | 144,400 |
| 2022/11/18 | 6,930 | 6,970 | 6,840 | 6,960 | 135,900 |
| 2022/11/17 | 6,850 | 6,970 | 6,820 | 6,910 | 162,200 |
| 2022/11/16 | 6,840 | 6,880 | 6,800 | 6,830 | 149,400 |
| 2022/11/15 | 6,860 | 6,880 | 6,770 | 6,830 | 196,000 |
| 2022/11/14 | 6,920 | 6,930 | 6,850 | 6,850 | 271,300 |
| 2022/11/11 | 6,920 | 6,960 | 6,870 | 6,920 | 215,500 |
| 2022/11/10 | 6,990 | 7,020 | 6,900 | 6,920 | 183,700 |
| 2022/11/09 | 6,940 | 6,980 | 6,860 | 6,910 | 190,700 |
| 2022/11/08 | 7,110 | 7,110 | 6,910 | 6,910 | 229,900 |
| 2022/11/07 | 7,130 | 7,180 | 6,980 | 7,050 | 271,100 |
| 2022/11/04 | 7,180 | 7,220 | 7,040 | 7,160 | 576,000 |
| 2022/11/02 | 6,590 | 6,790 | 6,590 | 6,770 | 235,300 |
| 2022/11/01 | 6,580 | 6,620 | 6,570 | 6,590 | 97,800 |
| 2022/10/31 | 6,620 | 6,650 | 6,560 | 6,630 | 218,600 |
| 2022/10/28 | 6,490 | 6,560 | 6,460 | 6,550 | 572,000 |
| 2022/10/27 | 6,650 | 6,650 | 6,540 | 6,540 | 190,100 |
| 2022/10/26 | 6,570 | 6,610 | 6,550 | 6,560 | 175,900 |
| 2022/10/25 | 6,560 | 6,600 | 6,490 | 6,520 | 200,000 |
| 2022/10/24 | 6,700 | 6,700 | 6,510 | 6,530 | 256,400 |
| 2022/10/21 | 6,650 | 6,710 | 6,620 | 6,680 | 141,100 |
| 2022/10/20 | 6,700 | 6,700 | 6,610 | 6,690 | 164,800 |
| 2022/10/19 | 6,760 | 6,760 | 6,680 | 6,700 | 210,600 |
| 2022/10/18 | 6,740 | 6,800 | 6,670 | 6,750 | 218,000 |
| 2022/10/17 | 6,790 | 6,840 | 6,650 | 6,710 | 288,100 |
| 2022/10/14 | 6,730 | 6,910 | 6,680 | 6,900 | 365,200 |
| 2022/10/13 | 6,780 | 6,780 | 6,490 | 6,630 | 632,100 |
| 2022/10/12 | 6,700 | 6,710 | 6,540 | 6,630 | 656,800 |
| 2022/10/11 | 6,560 | 6,880 | 6,550 | 6,840 | 851,000 |
| 2022/10/07 | 6,540 | 6,660 | 6,510 | 6,650 | 357,700 |
| 2022/10/06 | 6,470 | 6,660 | 6,440 | 6,600 | 431,900 |
| 2022/10/05 | 6,500 | 6,560 | 6,400 | 6,460 | 569,400 |
| 2022/10/04 | 6,200 | 6,300 | 6,180 | 6,230 | 279,500 |
| 2022/10/03 | 6,150 | 6,150 | 5,980 | 6,100 | 319,900 |
| 2022/09/30 | 6,330 | 6,370 | 6,200 | 6,230 | 218,600 |
| 2022/09/29 | 6,320 | 6,420 | 6,290 | 6,370 | 216,600 |
| 2022/09/28 | 6,300 | 6,340 | 6,220 | 6,290 | 242,300 |
| 2022/09/27 | 6,250 | 6,350 | 6,220 | 6,320 | 235,800 |
| 2022/09/26 | 6,230 | 6,370 | 6,220 | 6,310 | 239,700 |
| 2022/09/22 | 6,270 | 6,330 | 6,230 | 6,310 | 126,300 |
| 2022/09/21 | 6,400 | 6,410 | 6,300 | 6,300 | 207,500 |
| 2022/09/20 | 6,360 | 6,430 | 6,330 | 6,400 | 218,200 |
| 2022/09/16 | 6,250 | 6,380 | 6,230 | 6,380 | 337,300 |
| 2022/09/15 | 6,080 | 6,230 | 6,080 | 6,220 | 187,100 |
| 2022/09/14 | 6,130 | 6,180 | 6,080 | 6,110 | 293,900 |
| 2022/09/13 | 6,270 | 6,330 | 6,140 | 6,230 | 313,100 |
| 2022/09/12 | 6,280 | 6,330 | 6,230 | 6,230 | 232,000 |
| 2022/09/09 | 6,220 | 6,260 | 6,180 | 6,180 | 344,900 |
| 2022/09/08 | 6,090 | 6,200 | 6,060 | 6,200 | 351,900 |
| 2022/09/07 | 6,050 | 6,150 | 5,980 | 6,050 | 552,000 |
| 2022/09/06 | 5,830 | 6,020 | 5,820 | 5,950 | 474,900 |
| 2022/09/05 | 5,740 | 5,790 | 5,710 | 5,740 | 173,700 |
| 2022/09/02 | 5,620 | 5,690 | 5,590 | 5,670 | 222,600 |
| 2022/09/01 | 5,610 | 5,660 | 5,570 | 5,590 | 165,000 |
| 2022/08/31 | 5,570 | 5,610 | 5,510 | 5,610 | 207,900 |
| 2022/08/30 | 5,560 | 5,640 | 5,530 | 5,570 | 151,000 |
| 2022/08/29 | 5,590 | 5,610 | 5,530 | 5,590 | 264,500 |
| 2022/08/26 | 5,660 | 5,690 | 5,640 | 5,670 | 152,100 |
| 2022/08/25 | 5,700 | 5,730 | 5,680 | 5,700 | 119,700 |
| 2022/08/24 | 5,740 | 5,780 | 5,700 | 5,720 | 86,500 |
| 2022/08/23 | 5,680 | 5,780 | 5,670 | 5,740 | 86,800 |
| 2022/08/22 | 5,700 | 5,760 | 5,680 | 5,760 | 158,800 |
| 2022/08/19 | 5,860 | 5,870 | 5,750 | 5,780 | 140,800 |
| 2022/08/18 | 5,930 | 5,930 | 5,850 | 5,860 | 187,100 |
| 2022/08/17 | 5,830 | 5,880 | 5,780 | 5,880 | 136,800 |
| 2022/08/16 | 5,800 | 5,800 | 5,730 | 5,740 | 140,500 |
| 2022/08/15 | 5,740 | 5,770 | 5,700 | 5,760 | 163,100 |
| 2022/08/12 | 5,690 | 5,710 | 5,640 | 5,660 | 174,200 |
| 2022/08/10 | 5,700 | 5,710 | 5,630 | 5,660 | 204,500 |
| 2022/08/09 | 5,840 | 5,860 | 5,730 | 5,780 | 193,500 |
| 2022/08/08 | 5,620 | 5,780 | 5,620 | 5,750 | 178,700 |
| 2022/08/05 | 5,660 | 5,720 | 5,650 | 5,700 | 147,200 |
| 2022/08/04 | 5,780 | 5,790 | 5,700 | 5,740 | 126,300 |
| 2022/08/03 | 5,700 | 5,740 | 5,620 | 5,680 | 265,400 |
| 2022/08/02 | 5,730 | 5,770 | 5,650 | 5,720 | 332,600 |
| 2022/08/01 | 5,620 | 5,680 | 5,590 | 5,660 | 194,200 |
| 2022/07/29 | 5,630 | 5,700 | 5,600 | 5,620 | 230,700 |
| 2022/07/28 | 5,660 | 5,700 | 5,600 | 5,690 | 227,500 |
| 2022/07/27 | 5,720 | 5,750 | 5,580 | 5,600 | 267,900 |
| 2022/07/26 | 5,780 | 5,800 | 5,710 | 5,750 | 152,700 |
| 2022/07/25 | 5,840 | 5,860 | 5,750 | 5,780 | 197,800 |
| 2022/07/22 | 5,760 | 5,840 | 5,750 | 5,790 | 224,200 |
| 2022/07/21 | 5,780 | 5,860 | 5,770 | 5,840 | 190,900 |
| 2022/07/20 | 5,850 | 5,920 | 5,840 | 5,870 | 237,500 |
| 2022/07/19 | 5,780 | 5,780 | 5,690 | 5,750 | 237,500 |
| 2022/07/15 | 5,940 | 5,940 | 5,730 | 5,730 | 310,900 |
| 2022/07/14 | 5,730 | 5,830 | 5,580 | 5,740 | 481,400 |
| 2022/07/13 | 5,720 | 5,790 | 5,700 | 5,770 | 352,000 |
| 2022/07/12 | 5,800 | 5,810 | 5,660 | 5,710 | 303,000 |
| 2022/07/11 | 5,820 | 5,910 | 5,810 | 5,830 | 267,800 |
| 2022/07/08 | 5,760 | 5,790 | 5,710 | 5,720 | 194,100 |
| 2022/07/07 | 5,830 | 5,830 | 5,690 | 5,750 | 286,500 |
| 2022/07/06 | 5,850 | 5,890 | 5,770 | 5,790 | 257,600 |
| 2022/07/05 | 5,760 | 5,840 | 5,710 | 5,820 | 369,700 |
| 2022/07/04 | 5,850 | 5,910 | 5,800 | 5,820 | 200,600 |
| 2022/07/01 | 5,960 | 5,990 | 5,760 | 5,810 | 307,500 |
| 2022/06/30 | 5,910 | 6,030 | 5,900 | 6,000 | 296,400 |
| 2022/06/29 | 5,900 | 5,970 | 5,860 | 5,950 | 374,400 |
| 2022/06/28 | 5,740 | 5,900 | 5,730 | 5,900 | 207,700 |
| 2022/06/27 | 5,840 | 5,840 | 5,720 | 5,730 | 132,300 |
| 2022/06/24 | 5,790 | 5,820 | 5,710 | 5,780 | 169,100 |
| 2022/06/23 | 5,680 | 5,790 | 5,670 | 5,770 | 227,800 |
| 2022/06/22 | 5,700 | 5,730 | 5,630 | 5,670 | 230,000 |
| 2022/06/21 | 5,760 | 5,770 | 5,620 | 5,640 | 327,400 |
| 2022/06/20 | 5,730 | 5,770 | 5,640 | 5,680 | 179,100 |
| 2022/06/17 | 5,620 | 5,750 | 5,610 | 5,730 | 176,100 |
| 2022/06/16 | 5,750 | 5,800 | 5,720 | 5,740 | 261,500 |
| 2022/06/15 | 5,790 | 5,820 | 5,710 | 5,730 | 193,600 |
| 2022/06/14 | 5,810 | 5,870 | 5,810 | 5,820 | 206,800 |
| 2022/06/13 | 5,800 | 5,920 | 5,800 | 5,860 | 181,000 |
| 2022/06/10 | 5,840 | 5,860 | 5,790 | 5,830 | 196,500 |
| 2022/06/09 | 5,860 | 5,880 | 5,810 | 5,850 | 213,800 |
| 2022/06/08 | 5,880 | 5,950 | 5,830 | 5,880 | 152,600 |
| 2022/06/07 | 5,890 | 5,910 | 5,860 | 5,910 | 225,900 |
| 2022/06/06 | 6,000 | 6,070 | 5,850 | 5,920 | 450,100 |
| 2022/06/03 | 5,700 | 5,860 | 5,670 | 5,840 | 411,700 |
| 2022/06/02 | 5,480 | 5,550 | 5,450 | 5,510 | 159,900 |
| 2022/06/01 | 5,490 | 5,510 | 5,430 | 5,480 | 302,500 |
| 2022/05/31 | 5,500 | 5,550 | 5,430 | 5,500 | 208,500 |
| 2022/05/30 | 5,560 | 5,580 | 5,480 | 5,480 | 322,100 |
| 2022/05/27 | 5,430 | 5,520 | 5,390 | 5,480 | 291,200 |
| 2022/05/26 | 5,250 | 5,370 | 5,230 | 5,330 | 224,000 |
| 2022/05/25 | 5,290 | 5,290 | 5,190 | 5,210 | 241,100 |
| 2022/05/24 | 5,350 | 5,350 | 5,270 | 5,310 | 195,700 |
| 2022/05/23 | 5,360 | 5,400 | 5,320 | 5,360 | 230,900 |
| 2022/05/20 | 5,310 | 5,390 | 5,290 | 5,330 | 159,600 |
| 2022/05/19 | 5,290 | 5,320 | 5,210 | 5,280 | 239,500 |
| 2022/05/18 | 5,330 | 5,370 | 5,310 | 5,360 | 151,800 |
| 2022/05/17 | 5,370 | 5,390 | 5,320 | 5,330 | 161,500 |
| 2022/05/16 | 5,500 | 5,520 | 5,330 | 5,370 | 200,100 |
| 2022/05/13 | 5,340 | 5,440 | 5,330 | 5,410 | 256,500 |
| 2022/05/12 | 5,330 | 5,410 | 5,300 | 5,330 | 340,800 |
| 2022/05/11 | 5,410 | 5,470 | 5,360 | 5,380 | 221,900 |
| 2022/05/10 | 5,470 | 5,490 | 5,430 | 5,480 | 340,200 |
| 2022/05/09 | 5,410 | 5,480 | 5,390 | 5,470 | 273,400 |
| 2022/05/06 | 5,390 | 5,440 | 5,310 | 5,440 | 286,800 |
| 2022/05/02 | 5,340 | 5,350 | 5,270 | 5,320 | 186,200 |
| 2022/04/28 | 5,270 | 5,360 | 5,230 | 5,360 | 220,700 |
| 2022/04/27 | 5,120 | 5,300 | 5,070 | 5,280 | 506,300 |
| 2022/04/26 | 5,230 | 5,230 | 5,160 | 5,210 | 283,700 |
| 2022/04/25 | 5,190 | 5,240 | 5,150 | 5,220 | 234,800 |
| 2022/04/22 | 5,320 | 5,330 | 5,270 | 5,300 | 205,400 |
| 2022/04/21 | 5,300 | 5,350 | 5,250 | 5,320 | 359,000 |
| 2022/04/20 | 5,220 | 5,390 | 5,210 | 5,300 | 534,700 |
| 2022/04/19 | 5,100 | 5,200 | 5,100 | 5,180 | 293,900 |
| 2022/04/18 | 4,980 | 5,090 | 4,980 | 5,080 | 278,400 |
| 2022/04/15 | 4,965 | 5,020 | 4,875 | 4,965 | 378,000 |
| 2022/04/14 | 4,710 | 5,010 | 4,685 | 4,895 | 649,200 |
| 2022/04/13 | 4,850 | 4,885 | 4,805 | 4,850 | 324,200 |
| 2022/04/12 | 4,900 | 4,925 | 4,830 | 4,835 | 299,800 |
| 2022/04/11 | 4,865 | 4,890 | 4,810 | 4,840 | 351,900 |
| 2022/04/08 | 4,825 | 4,835 | 4,720 | 4,795 | 271,200 |
| 2022/04/07 | 4,855 | 4,900 | 4,775 | 4,830 | 305,900 |
| 2022/04/06 | 4,910 | 4,915 | 4,845 | 4,885 | 359,400 |
| 2022/04/05 | 4,790 | 4,945 | 4,745 | 4,920 | 459,300 |
| 2022/04/04 | 4,655 | 4,735 | 4,655 | 4,720 | 285,300 |
| 2022/04/01 | 4,545 | 4,645 | 4,530 | 4,635 | 225,600 |
| 2022/03/31 | 4,690 | 4,705 | 4,610 | 4,615 | 208,600 |
| 2022/03/30 | 4,760 | 4,760 | 4,630 | 4,690 | 285,000 |
| 2022/03/29 | 4,650 | 4,690 | 4,590 | 4,690 | 266,100 |
| 2022/03/28 | 4,700 | 4,735 | 4,660 | 4,720 | 198,400 |
| 2022/03/25 | 4,775 | 4,780 | 4,695 | 4,705 | 165,300 |
| 2022/03/24 | 4,695 | 4,745 | 4,670 | 4,735 | 155,600 |
| 2022/03/23 | 4,735 | 4,775 | 4,700 | 4,745 | 265,900 |
| 2022/03/22 | 4,770 | 4,805 | 4,685 | 4,705 | 309,900 |
| 2022/03/18 | 4,795 | 4,825 | 4,685 | 4,735 | 221,100 |
| 2022/03/17 | 4,830 | 4,830 | 4,720 | 4,795 | 175,800 |
| 2022/03/16 | 4,775 | 4,785 | 4,725 | 4,760 | 174,800 |
| 2022/03/15 | 4,730 | 4,780 | 4,720 | 4,755 | 128,000 |
| 2022/03/14 | 4,690 | 4,725 | 4,660 | 4,695 | 137,800 |
| 2022/03/11 | 4,665 | 4,705 | 4,635 | 4,680 | 162,400 |
| 2022/03/10 | 4,660 | 4,760 | 4,630 | 4,720 | 264,300 |
| 2022/03/09 | 4,535 | 4,610 | 4,470 | 4,555 | 375,100 |
| 2022/03/08 | 4,625 | 4,640 | 4,480 | 4,550 | 330,500 |
| 2022/03/07 | 4,760 | 4,775 | 4,625 | 4,645 | 416,700 |
| 2022/03/04 | 4,895 | 4,935 | 4,860 | 4,870 | 234,300 |
| 2022/03/03 | 4,925 | 5,040 | 4,900 | 4,965 | 257,700 |
| 2022/03/02 | 4,880 | 4,915 | 4,855 | 4,865 | 189,400 |
| 2022/03/01 | 4,980 | 4,995 | 4,910 | 4,945 | 228,800 |
| 2022/02/28 | 4,900 | 5,010 | 4,880 | 4,980 | 281,900 |
| 2022/02/25 | 4,930 | 5,000 | 4,910 | 4,930 | 218,500 |
| 2022/02/24 | 5,070 | 5,070 | 4,910 | 4,955 | 513,300 |
| 2022/02/22 | 5,170 | 5,170 | 5,100 | 5,120 | 163,600 |
| 2022/02/21 | 5,200 | 5,250 | 5,180 | 5,220 | 148,000 |
| 2022/02/18 | 5,250 | 5,280 | 5,220 | 5,250 | 160,200 |
| 2022/02/17 | 5,320 | 5,350 | 5,250 | 5,250 | 177,900 |
| 2022/02/16 | 5,340 | 5,360 | 5,300 | 5,310 | 155,000 |
| 2022/02/15 | 5,280 | 5,340 | 5,260 | 5,280 | 247,200 |
| 2022/02/14 | 5,140 | 5,250 | 5,130 | 5,220 | 281,100 |
| 2022/02/10 | 5,170 | 5,220 | 5,130 | 5,160 | 334,900 |
| 2022/02/09 | 5,190 | 5,190 | 5,100 | 5,170 | 217,000 |
| 2022/02/08 | 5,240 | 5,250 | 5,200 | 5,210 | 189,800 |
| 2022/02/07 | 5,230 | 5,260 | 5,170 | 5,200 | 273,300 |
| 2022/02/04 | 5,120 | 5,240 | 5,110 | 5,210 | 384,200 |
| 2022/02/03 | 5,170 | 5,220 | 5,080 | 5,100 | 365,000 |
| 2022/02/02 | 5,230 | 5,340 | 5,220 | 5,320 | 225,900 |
| 2022/02/01 | 5,250 | 5,300 | 5,230 | 5,280 | 293,400 |
| 2022/01/31 | 5,170 | 5,280 | 5,160 | 5,220 | 251,100 |
| 2022/01/28 | 5,190 | 5,240 | 5,170 | 5,230 | 317,500 |
| 2022/01/27 | 5,280 | 5,300 | 5,090 | 5,110 | 370,300 |
| 2022/01/26 | 5,330 | 5,430 | 5,280 | 5,280 | 334,500 |
| 2022/01/25 | 5,340 | 5,430 | 5,290 | 5,430 | 369,600 |
| 2022/01/24 | 5,330 | 5,450 | 5,300 | 5,410 | 334,400 |
| 2022/01/21 | 5,180 | 5,360 | 5,160 | 5,360 | 370,000 |
| 2022/01/20 | 5,220 | 5,310 | 5,200 | 5,240 | 259,800 |
| 2022/01/19 | 5,220 | 5,310 | 5,180 | 5,210 | 476,900 |
| 2022/01/18 | 5,220 | 5,400 | 5,190 | 5,320 | 456,100 |
| 2022/01/17 | 5,200 | 5,280 | 5,200 | 5,250 | 432,300 |
| 2022/01/14 | 5,110 | 5,220 | 5,110 | 5,170 | 477,600 |
| 2022/01/13 | 5,200 | 5,250 | 5,040 | 5,110 | 663,500 |
| 2022/01/12 | 4,985 | 5,020 | 4,960 | 5,000 | 288,500 |
| 2022/01/11 | 4,915 | 4,985 | 4,855 | 4,920 | 388,100 |
| 2022/01/07 | 5,070 | 5,100 | 4,935 | 4,985 | 299,300 |
| 2022/01/06 | 5,060 | 5,170 | 5,020 | 5,020 | 462,200 |
| 2022/01/05 | 5,100 | 5,120 | 5,010 | 5,030 | 334,300 |
| 2022/01/04 | 4,990 | 5,080 | 4,980 | 5,040 | 383,600 |