2454 (株)オールアバウト の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,370,000 | 1,380,000 | 1,330,000 | 1,350,000 | 393 | 6,750 |
| 2005-12-29 | 1,420,000 | 1,450,000 | 1,350,000 | 1,360,000 | 1,952 | 6,800 |
| 2005-12-28 | 1,290,000 | 1,400,000 | 1,250,000 | 1,380,000 | 2,195 | 6,900 |
| 2005-12-27 | 1,340,000 | 1,340,000 | 1,280,000 | 1,280,000 | 655 | 6,400 |
| 2005-12-26 | 1,300,000 | 1,350,000 | 1,270,000 | 1,320,000 | 1,318 | 6,600 |
| 2005-12-22 | 1,230,000 | 1,260,000 | 1,180,000 | 1,240,000 | 522 | 6,200 |
| 2005-12-21 | 1,320,000 | 1,330,000 | 1,210,000 | 1,220,000 | 1,027 | 6,100 |
| 2005-12-20 | 1,290,000 | 1,330,000 | 1,250,000 | 1,270,000 | 1,743 | 6,350 |
| 2005-12-19 | 1,190,000 | 1,340,000 | 1,170,000 | 1,300,000 | 6,489 | 6,500 |
| 2005-12-16 | 1,090,000 | 1,150,000 | 1,070,000 | 1,150,000 | 1,299 | 5,750 |
| 2005-12-15 | 1,070,000 | 1,170,000 | 1,040,000 | 1,070,000 | 3,464 | 5,350 |
| 2005-12-14 | 1,010,000 | 1,070,000 | 972,000 | 1,070,000 | 1,287 | 5,350 |
| 2005-12-13 | 945,000 | 997,000 | 935,000 | 995,000 | 1,148 | 4,975 |
| 2005-12-12 | 927,000 | 942,000 | 922,000 | 926,000 | 149 | 4,630 |
| 2005-12-09 | 910,000 | 937,000 | 909,000 | 917,000 | 213 | 4,585 |
| 2005-12-08 | 927,000 | 943,000 | 900,000 | 909,000 | 256 | 4,545 |
| 2005-12-07 | 950,000 | 955,000 | 920,000 | 931,000 | 231 | 4,655 |
| 2005-12-06 | 906,000 | 968,000 | 906,000 | 955,000 | 409 | 4,775 |
| 2005-12-05 | 944,000 | 952,000 | 914,000 | 926,000 | 280 | 4,630 |
| 2005-12-02 | 1,000,000 | 1,010,000 | 933,000 | 954,000 | 842 | 4,770 |
| 2005-12-01 | 909,000 | 1,000,000 | 903,000 | 990,000 | 1,914 | 4,950 |
| 2005-11-30 | 900,000 | 908,000 | 880,000 | 900,000 | 205 | 4,500 |
| 2005-11-29 | 888,000 | 898,000 | 871,000 | 888,000 | 134 | 4,440 |
| 2005-11-28 | 927,000 | 935,000 | 880,000 | 896,000 | 212 | 4,480 |
| 2005-11-25 | 868,000 | 965,000 | 862,000 | 917,000 | 493 | 4,585 |
| 2005-11-24 | 930,000 | 940,000 | 883,000 | 888,000 | 381 | 4,440 |
| 2005-11-22 | 987,000 | 988,000 | 935,000 | 950,000 | 343 | 4,750 |
| 2005-11-21 | 1,010,000 | 1,010,000 | 967,000 | 977,000 | 512 | 4,885 |
| 2005-11-18 | 970,000 | 1,020,000 | 954,000 | 975,000 | 1,394 | 4,875 |
| 2005-11-17 | 1,020,000 | 1,140,000 | 915,000 | 940,000 | 4,016 | 4,700 |
| 2005-11-16 | 950,000 | 1,000,000 | 926,000 | 1,000,000 | 2,825 | 5,000 |
| 2005-11-15 | 820,000 | 900,000 | 819,000 | 900,000 | 2,018 | 4,500 |
| 2005-11-14 | 767,000 | 810,000 | 762,000 | 800,000 | 577 | 4,000 |
| 2005-11-11 | 778,000 | 778,000 | 743,000 | 750,000 | 382 | 3,750 |
| 2005-11-10 | 713,000 | 790,000 | 712,000 | 780,000 | 892 | 3,900 |
| 2005-11-09 | 716,000 | 727,000 | 697,000 | 703,000 | 434 | 3,515 |
| 2005-11-08 | 749,000 | 760,000 | 723,000 | 734,000 | 322 | 3,670 |
| 2005-11-07 | 775,000 | 777,000 | 766,000 | 767,000 | 187 | 3,835 |
| 2005-11-04 | 784,000 | 785,000 | 765,000 | 769,000 | 296 | 3,845 |
| 2005-11-02 | 801,000 | 803,000 | 782,000 | 784,000 | 202 | 3,920 |
| 2005-11-01 | 810,000 | 825,000 | 800,000 | 802,000 | 392 | 4,010 |
| 2005-10-31 | 820,000 | 828,000 | 803,000 | 804,000 | 242 | 4,020 |
| 2005-10-28 | 780,000 | 818,000 | 778,000 | 800,000 | 433 | 4,000 |
| 2005-10-27 | 818,000 | 819,000 | 780,000 | 790,000 | 510 | 3,950 |
| 2005-10-26 | 770,000 | 861,000 | 770,000 | 825,000 | 1,558 | 4,125 |
| 2005-10-25 | 794,000 | 811,000 | 766,000 | 769,000 | 1,125 | 3,845 |
| 2005-10-24 | 875,000 | 876,000 | 814,000 | 814,000 | 521 | 4,070 |
| 2005-10-21 | 910,000 | 930,000 | 860,000 | 880,000 | 1,424 | 4,400 |
| 2005-10-20 | 950,000 | 975,000 | 940,000 | 940,000 | 1,947 | 4,700 |
| 2005-10-19 | 1,100,000 | 1,150,000 | 1,060,000 | 1,140,000 | 834 | 5,700 |
| 2005-10-18 | 1,100,000 | 1,120,000 | 1,080,000 | 1,090,000 | 190 | 5,450 |
| 2005-10-17 | 1,110,000 | 1,110,000 | 1,090,000 | 1,090,000 | 237 | 5,450 |
| 2005-10-14 | 1,160,000 | 1,160,000 | 1,110,000 | 1,120,000 | 453 | 5,600 |
| 2005-10-13 | 1,150,000 | 1,180,000 | 1,150,000 | 1,180,000 | 392 | 5,900 |
| 2005-10-12 | 1,180,000 | 1,180,000 | 1,140,000 | 1,150,000 | 335 | 5,750 |
| 2005-10-11 | 1,210,000 | 1,230,000 | 1,170,000 | 1,180,000 | 565 | 5,900 |
| 2005-10-07 | 1,200,000 | 1,280,000 | 1,160,000 | 1,190,000 | 3,399 | 5,950 |
| 2005-10-06 | 1,100,000 | 1,190,000 | 1,100,000 | 1,140,000 | 1,551 | 5,700 |
| 2005-10-05 | 1,120,000 | 1,170,000 | 1,110,000 | 1,110,000 | 442 | 5,550 |
| 2005-10-04 | 1,180,000 | 1,210,000 | 1,110,000 | 1,120,000 | 1,435 | 5,600 |
| 2005-10-03 | 1,090,000 | 1,250,000 | 1,080,000 | 1,200,000 | 5,176 | 6,000 |
| 2005-09-30 | 1,030,000 | 1,150,000 | 1,010,000 | 1,050,000 | 2,149 | 5,250 |
| 2005-09-29 | 1,160,000 | 1,180,000 | 1,030,000 | 1,050,000 | 1,010 | 5,250 |
| 2005-09-28 | 1,210,000 | 1,250,000 | 1,150,000 | 1,150,000 | 1,686 | 5,750 |
| 2005-09-27 | 1,130,000 | 1,270,000 | 1,100,000 | 1,230,000 | 2,282 | 6,150 |
| 2005-09-26 | 1,220,000 | 1,270,000 | 1,120,000 | 1,130,000 | 2,815 | 5,650 |
| 2005-09-22 | 1,340,000 | 1,400,000 | 1,200,000 | 1,210,000 | 2,554 | 6,050 |
| 2005-09-21 | 1,310,000 | 1,420,000 | 1,180,000 | 1,380,000 | 4,265 | 6,900 |
| 2005-09-20 | 1,530,000 | 1,540,000 | 1,240,000 | 1,250,000 | 4,639 | 6,250 |
| 2005-09-16 | 1,510,000 | 1,630,000 | 1,450,000 | 1,540,000 | 10,021 | 7,700 |
| 2005-09-15 | 1,750,000 | 1,800,000 | 1,750,000 | 1,750,000 | 1,564 | 8,750 |
| 2005-09-14 | 2,020,000 | 2,280,000 | 2,020,000 | 2,150,000 | 8,232 | 10,750 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
