2454 (株)オールアバウト の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 510 | 511 | 506 | 510 | 19,100 | 510 |
| 2015-12-29 | 502 | 508 | 501 | 503 | 9,800 | 503 |
| 2015-12-28 | 474 | 494 | 474 | 494 | 15,100 | 494 |
| 2015-12-25 | 472 | 475 | 450 | 470 | 147,000 | 470 |
| 2015-12-24 | 490 | 495 | 472 | 479 | 38,800 | 479 |
| 2015-12-22 | 499 | 501 | 493 | 497 | 29,200 | 497 |
| 2015-12-21 | 500 | 502 | 497 | 499 | 11,200 | 499 |
| 2015-12-18 | 502 | 504 | 500 | 501 | 20,500 | 501 |
| 2015-12-17 | 508 | 511 | 500 | 504 | 69,100 | 504 |
| 2015-12-16 | 505 | 512 | 505 | 507 | 16,900 | 507 |
| 2015-12-15 | 519 | 519 | 502 | 502 | 16,900 | 502 |
| 2015-12-14 | 516 | 520 | 512 | 516 | 13,000 | 516 |
| 2015-12-11 | 518 | 542 | 518 | 523 | 49,000 | 523 |
| 2015-12-10 | 526 | 526 | 514 | 521 | 14,100 | 521 |
| 2015-12-09 | 529 | 529 | 522 | 523 | 10,100 | 523 |
| 2015-12-08 | 530 | 530 | 524 | 526 | 9,300 | 526 |
| 2015-12-07 | 525 | 530 | 525 | 525 | 28,100 | 525 |
| 2015-12-04 | 525 | 525 | 520 | 525 | 34,200 | 525 |
| 2015-12-03 | 520 | 532 | 520 | 528 | 13,000 | 528 |
| 2015-12-02 | 521 | 522 | 517 | 521 | 11,600 | 521 |
| 2015-12-01 | 522 | 525 | 515 | 520 | 10,000 | 520 |
| 2015-11-30 | 529 | 529 | 521 | 524 | 5,100 | 524 |
| 2015-11-27 | 527 | 535 | 520 | 530 | 13,500 | 530 |
| 2015-11-26 | 524 | 528 | 517 | 527 | 20,800 | 527 |
| 2015-11-25 | 521 | 527 | 521 | 525 | 6,300 | 525 |
| 2015-11-24 | 515 | 527 | 515 | 521 | 8,400 | 521 |
| 2015-11-20 | 520 | 522 | 512 | 517 | 16,800 | 517 |
| 2015-11-19 | 545 | 566 | 520 | 524 | 113,900 | 524 |
| 2015-11-18 | 514 | 522 | 512 | 515 | 10,700 | 515 |
| 2015-11-17 | 527 | 528 | 512 | 515 | 17,200 | 515 |
| 2015-11-16 | 520 | 523 | 511 | 521 | 12,600 | 521 |
| 2015-11-13 | 520 | 524 | 516 | 524 | 12,200 | 524 |
| 2015-11-12 | 530 | 530 | 520 | 521 | 24,300 | 521 |
| 2015-11-11 | 555 | 555 | 526 | 527 | 101,400 | 527 |
| 2015-11-10 | 581 | 583 | 575 | 576 | 15,200 | 576 |
| 2015-11-09 | 592 | 592 | 581 | 589 | 12,700 | 589 |
| 2015-11-06 | 578 | 593 | 578 | 589 | 6,200 | 589 |
| 2015-11-05 | 587 | 587 | 575 | 580 | 17,200 | 580 |
| 2015-11-04 | 590 | 597 | 588 | 588 | 8,800 | 588 |
| 2015-11-02 | 595 | 602 | 585 | 597 | 21,000 | 597 |
| 2015-10-30 | 597 | 602 | 597 | 597 | 10,100 | 597 |
| 2015-10-29 | 605 | 606 | 595 | 599 | 15,700 | 599 |
| 2015-10-28 | 603 | 615 | 602 | 605 | 21,300 | 605 |
| 2015-10-27 | 614 | 618 | 604 | 606 | 14,400 | 606 |
| 2015-10-26 | 602 | 620 | 602 | 617 | 8,400 | 617 |
| 2015-10-23 | 607 | 607 | 598 | 601 | 5,000 | 601 |
| 2015-10-22 | 598 | 603 | 596 | 599 | 4,500 | 599 |
| 2015-10-21 | 606 | 606 | 593 | 601 | 16,400 | 601 |
| 2015-10-20 | 613 | 615 | 606 | 606 | 15,800 | 606 |
| 2015-10-19 | 622 | 622 | 611 | 613 | 8,200 | 613 |
| 2015-10-16 | 599 | 620 | 599 | 615 | 21,100 | 615 |
| 2015-10-15 | 596 | 615 | 592 | 601 | 21,200 | 601 |
| 2015-10-14 | 601 | 601 | 590 | 598 | 15,800 | 598 |
| 2015-10-13 | 598 | 605 | 593 | 601 | 8,600 | 601 |
| 2015-10-09 | 594 | 604 | 590 | 601 | 14,700 | 601 |
| 2015-10-08 | 581 | 595 | 581 | 591 | 7,900 | 591 |
| 2015-10-07 | 585 | 588 | 579 | 581 | 10,100 | 581 |
| 2015-10-06 | 585 | 596 | 575 | 576 | 14,000 | 576 |
| 2015-10-05 | 558 | 593 | 555 | 578 | 34,100 | 578 |
| 2015-10-02 | 546 | 554 | 543 | 554 | 5,800 | 554 |
| 2015-10-01 | 550 | 556 | 541 | 549 | 16,300 | 549 |
| 2015-09-30 | 548 | 560 | 542 | 551 | 15,900 | 551 |
| 2015-09-29 | 547 | 559 | 540 | 540 | 32,200 | 540 |
| 2015-09-28 | 546 | 562 | 541 | 562 | 9,500 | 562 |
| 2015-09-25 | 550 | 556 | 538 | 545 | 34,700 | 545 |
| 2015-09-24 | 525 | 610 | 525 | 563 | 206,400 | 563 |
| 2015-09-18 | 526 | 530 | 522 | 522 | 16,000 | 522 |
| 2015-09-17 | 527 | 560 | 527 | 546 | 12,200 | 546 |
| 2015-09-16 | 526 | 531 | 525 | 526 | 7,900 | 526 |
| 2015-09-15 | 540 | 545 | 530 | 530 | 29,200 | 530 |
| 2015-09-14 | 541 | 549 | 528 | 540 | 4,600 | 540 |
| 2015-09-11 | 530 | 542 | 529 | 541 | 6,300 | 541 |
| 2015-09-10 | 528 | 533 | 528 | 531 | 6,800 | 531 |
| 2015-09-09 | 503 | 545 | 503 | 544 | 31,800 | 544 |
| 2015-09-08 | 518 | 518 | 497 | 499 | 36,600 | 499 |
| 2015-09-07 | 520 | 520 | 485 | 513 | 13,900 | 513 |
| 2015-09-04 | 548 | 548 | 507 | 520 | 30,800 | 520 |
| 2015-09-03 | 520 | 525 | 507 | 518 | 16,400 | 518 |
| 2015-09-02 | 504 | 520 | 502 | 510 | 22,100 | 510 |
| 2015-09-01 | 532 | 545 | 520 | 520 | 19,800 | 520 |
| 2015-08-31 | 551 | 555 | 520 | 531 | 31,500 | 531 |
| 2015-08-28 | 533 | 546 | 530 | 546 | 27,200 | 546 |
| 2015-08-27 | 510 | 545 | 510 | 517 | 33,000 | 517 |
| 2015-08-26 | 489 | 515 | 480 | 510 | 88,600 | 510 |
| 2015-08-25 | 458 | 555 | 453 | 480 | 147,300 | 480 |
| 2015-08-24 | 587 | 590 | 511 | 529 | 168,800 | 529 |
| 2015-08-21 | 607 | 607 | 593 | 594 | 63,300 | 594 |
| 2015-08-20 | 612 | 625 | 607 | 619 | 20,300 | 619 |
| 2015-08-19 | 634 | 636 | 610 | 612 | 43,200 | 612 |
| 2015-08-18 | 655 | 658 | 635 | 640 | 26,700 | 640 |
| 2015-08-17 | 688 | 688 | 651 | 655 | 43,600 | 655 |
| 2015-08-14 | 673 | 693 | 665 | 679 | 27,000 | 679 |
| 2015-08-13 | 674 | 674 | 645 | 673 | 31,400 | 673 |
| 2015-08-12 | 676 | 678 | 662 | 674 | 48,800 | 674 |
| 2015-08-11 | 646 | 685 | 642 | 685 | 113,100 | 685 |
| 2015-08-10 | 638 | 650 | 632 | 636 | 28,300 | 636 |
| 2015-08-07 | 643 | 659 | 620 | 632 | 78,000 | 632 |
| 2015-08-06 | 623 | 639 | 623 | 635 | 21,800 | 635 |
| 2015-08-05 | 619 | 622 | 608 | 622 | 19,900 | 622 |
| 2015-08-04 | 607 | 620 | 607 | 611 | 8,200 | 611 |
| 2015-08-03 | 613 | 616 | 605 | 610 | 10,800 | 610 |
| 2015-07-31 | 614 | 619 | 611 | 612 | 6,900 | 612 |
| 2015-07-30 | 615 | 623 | 610 | 620 | 5,100 | 620 |
| 2015-07-29 | 618 | 619 | 610 | 614 | 13,100 | 614 |
| 2015-07-28 | 610 | 619 | 605 | 618 | 11,600 | 618 |
| 2015-07-27 | 630 | 630 | 617 | 619 | 15,700 | 619 |
| 2015-07-24 | 639 | 644 | 629 | 629 | 29,400 | 629 |
| 2015-07-23 | 623 | 641 | 622 | 639 | 19,800 | 639 |
| 2015-07-22 | 621 | 638 | 615 | 625 | 25,400 | 625 |
| 2015-07-21 | 615 | 625 | 614 | 621 | 17,000 | 621 |
| 2015-07-17 | 610 | 613 | 604 | 613 | 14,800 | 613 |
| 2015-07-16 | 609 | 610 | 603 | 609 | 6,200 | 609 |
| 2015-07-15 | 606 | 610 | 600 | 608 | 21,900 | 608 |
| 2015-07-14 | 607 | 607 | 598 | 606 | 16,200 | 606 |
| 2015-07-13 | 596 | 603 | 588 | 597 | 20,900 | 597 |
| 2015-07-10 | 599 | 601 | 586 | 586 | 24,300 | 586 |
| 2015-07-09 | 598 | 605 | 580 | 604 | 52,100 | 604 |
| 2015-07-08 | 649 | 649 | 605 | 612 | 50,600 | 612 |
| 2015-07-07 | 643 | 678 | 631 | 649 | 194,600 | 649 |
| 2015-07-06 | 625 | 625 | 593 | 603 | 30,500 | 603 |
| 2015-07-03 | 624 | 632 | 621 | 627 | 10,500 | 627 |
| 2015-07-02 | 621 | 640 | 620 | 631 | 16,900 | 631 |
| 2015-07-01 | 614 | 627 | 614 | 626 | 22,900 | 626 |
| 2015-06-30 | 608 | 615 | 607 | 611 | 12,400 | 611 |
| 2015-06-29 | 629 | 629 | 608 | 608 | 72,000 | 608 |
| 2015-06-26 | 635 | 635 | 631 | 635 | 6,600 | 635 |
| 2015-06-25 | 639 | 641 | 634 | 635 | 11,600 | 635 |
| 2015-06-24 | 634 | 636 | 631 | 633 | 24,300 | 633 |
| 2015-06-23 | 638 | 638 | 630 | 632 | 18,500 | 632 |
| 2015-06-22 | 630 | 638 | 630 | 630 | 16,600 | 630 |
| 2015-06-19 | 641 | 648 | 629 | 629 | 56,000 | 629 |
| 2015-06-18 | 663 | 663 | 641 | 643 | 67,000 | 643 |
| 2015-06-17 | 666 | 666 | 663 | 663 | 14,500 | 663 |
| 2015-06-16 | 672 | 672 | 664 | 667 | 16,600 | 667 |
| 2015-06-15 | 672 | 674 | 667 | 669 | 22,200 | 669 |
| 2015-06-12 | 669 | 674 | 666 | 669 | 16,300 | 669 |
| 2015-06-11 | 667 | 674 | 665 | 672 | 17,700 | 672 |
| 2015-06-10 | 665 | 678 | 665 | 668 | 22,100 | 668 |
| 2015-06-09 | 669 | 670 | 664 | 670 | 18,100 | 670 |
| 2015-06-08 | 663 | 687 | 663 | 675 | 34,000 | 675 |
| 2015-06-05 | 668 | 671 | 660 | 663 | 31,200 | 663 |
| 2015-06-04 | 673 | 684 | 667 | 669 | 33,500 | 669 |
| 2015-06-03 | 680 | 680 | 669 | 670 | 37,000 | 670 |
| 2015-06-02 | 686 | 693 | 680 | 680 | 13,700 | 680 |
| 2015-06-01 | 693 | 700 | 677 | 686 | 31,900 | 686 |
| 2015-05-29 | 679 | 694 | 676 | 693 | 42,900 | 693 |
| 2015-05-28 | 681 | 685 | 667 | 676 | 48,400 | 676 |
| 2015-05-27 | 662 | 684 | 662 | 684 | 40,300 | 684 |
| 2015-05-26 | 674 | 674 | 660 | 660 | 43,600 | 660 |
| 2015-05-25 | 668 | 672 | 665 | 668 | 19,400 | 668 |
| 2015-05-22 | 661 | 670 | 661 | 668 | 22,900 | 668 |
| 2015-05-21 | 665 | 669 | 662 | 662 | 18,200 | 662 |
| 2015-05-20 | 659 | 670 | 657 | 670 | 45,300 | 670 |
| 2015-05-19 | 668 | 673 | 661 | 669 | 21,200 | 669 |
| 2015-05-18 | 660 | 666 | 660 | 666 | 27,800 | 666 |
| 2015-05-15 | 665 | 668 | 656 | 660 | 24,800 | 660 |
| 2015-05-14 | 670 | 670 | 655 | 665 | 35,100 | 665 |
| 2015-05-13 | 697 | 697 | 657 | 660 | 199,600 | 660 |
| 2015-05-12 | 703 | 718 | 699 | 712 | 51,200 | 712 |
| 2015-05-11 | 698 | 704 | 695 | 696 | 27,100 | 696 |
| 2015-05-08 | 696 | 705 | 696 | 701 | 18,000 | 701 |
| 2015-05-07 | 690 | 707 | 689 | 702 | 39,700 | 702 |
| 2015-05-01 | 703 | 710 | 694 | 694 | 82,300 | 694 |
| 2015-04-30 | 806 | 825 | 713 | 713 | 638,900 | 713 |
| 2015-04-28 | 707 | 745 | 703 | 739 | 132,700 | 739 |
| 2015-04-27 | 713 | 726 | 706 | 706 | 63,500 | 706 |
| 2015-04-24 | 696 | 706 | 695 | 706 | 33,500 | 706 |
| 2015-04-23 | 716 | 717 | 694 | 705 | 29,200 | 705 |
| 2015-04-22 | 687 | 718 | 687 | 712 | 62,400 | 712 |
| 2015-04-21 | 690 | 697 | 685 | 686 | 23,700 | 686 |
| 2015-04-20 | 698 | 700 | 684 | 689 | 66,400 | 689 |
| 2015-04-17 | 700 | 711 | 698 | 704 | 36,000 | 704 |
| 2015-04-16 | 728 | 730 | 697 | 698 | 73,000 | 698 |
| 2015-04-15 | 702 | 722 | 702 | 713 | 39,200 | 713 |
| 2015-04-14 | 705 | 706 | 692 | 703 | 42,600 | 703 |
| 2015-04-13 | 711 | 720 | 694 | 703 | 97,300 | 703 |
| 2015-04-10 | 726 | 731 | 717 | 720 | 60,200 | 720 |
| 2015-04-09 | 713 | 787 | 711 | 737 | 268,300 | 737 |
| 2015-04-08 | 699 | 717 | 692 | 702 | 55,600 | 702 |
| 2015-04-07 | 692 | 764 | 685 | 714 | 214,800 | 714 |
| 2015-04-06 | 683 | 684 | 668 | 672 | 67,600 | 672 |
| 2015-04-03 | 685 | 706 | 678 | 683 | 107,900 | 683 |
| 2015-04-02 | 702 | 703 | 680 | 695 | 107,200 | 695 |
| 2015-04-01 | 721 | 723 | 706 | 710 | 45,500 | 710 |
| 2015-03-31 | 710 | 725 | 703 | 721 | 83,100 | 721 |
| 2015-03-30 | 709 | 709 | 685 | 703 | 230,100 | 703 |
| 2015-03-27 | 732 | 748 | 722 | 724 | 133,700 | 724 |
| 2015-03-26 | 800 | 805 | 730 | 748 | 368,500 | 748 |
| 2015-03-25 | 809 | 835 | 774 | 808 | 211,000 | 808 |
| 2015-03-24 | 881 | 887 | 790 | 794 | 421,300 | 794 |
| 2015-03-23 | 835 | 910 | 810 | 880 | 598,500 | 880 |
| 2015-03-20 | 795 | 865 | 786 | 845 | 702,200 | 845 |
| 2015-03-19 | 762 | 837 | 759 | 771 | 365,500 | 771 |
| 2015-03-18 | 772 | 784 | 750 | 771 | 115,500 | 771 |
| 2015-03-17 | 792 | 792 | 746 | 772 | 225,200 | 772 |
| 2015-03-16 | 860 | 861 | 758 | 777 | 462,700 | 777 |
| 2015-03-13 | 860 | 883 | 851 | 868 | 177,000 | 868 |
| 2015-03-12 | 928 | 930 | 860 | 865 | 382,900 | 865 |
| 2015-03-11 | 919 | 960 | 888 | 928 | 675,500 | 928 |
| 2015-03-10 | 1,010 | 1,159 | 915 | 958 | 2,561,300 | 958 |
| 2015-03-09 | 860 | 1,003 | 855 | 1,003 | 1,776,900 | 1,003 |
| 2015-03-06 | 893 | 899 | 835 | 853 | 784,200 | 853 |
| 2015-03-05 | 990 | 1,054 | 884 | 928 | 2,346,200 | 928 |
| 2015-03-04 | 1,100 | 1,130 | 980 | 1,020 | 2,726,500 | 1,020 |
| 2015-03-03 | 1,010 | 1,277 | 940 | 1,020 | 5,771,500 | 1,020 |
| 2015-03-02 | 1,070 | 1,070 | 1,069 | 1,070 | 410,600 | 1,070 |
| 2015-02-27 | 874 | 920 | 812 | 920 | 2,830,300 | 920 |
| 2015-02-26 | 740 | 770 | 700 | 770 | 899,300 | 770 |
| 2015-02-25 | 652 | 695 | 640 | 670 | 479,700 | 670 |
| 2015-02-24 | 635 | 733 | 603 | 692 | 1,672,300 | 692 |
| 2015-02-23 | 632 | 660 | 610 | 633 | 225,900 | 633 |
| 2015-02-20 | 645 | 663 | 613 | 613 | 445,300 | 613 |
| 2015-02-19 | 730 | 756 | 650 | 675 | 2,328,200 | 675 |
| 2015-02-18 | 720 | 720 | 720 | 720 | 39,400 | 720 |
| 2015-02-17 | 620 | 620 | 620 | 620 | 29,500 | 620 |
| 2015-02-16 | 523 | 523 | 518 | 520 | 9,200 | 520 |
| 2015-02-13 | 517 | 530 | 514 | 523 | 22,400 | 523 |
| 2015-02-12 | 514 | 520 | 513 | 517 | 27,700 | 517 |
| 2015-02-10 | 513 | 520 | 511 | 514 | 13,300 | 514 |
| 2015-02-09 | 511 | 517 | 510 | 515 | 7,200 | 515 |
| 2015-02-06 | 511 | 515 | 510 | 512 | 11,200 | 512 |
| 2015-02-05 | 512 | 514 | 510 | 512 | 22,500 | 512 |
| 2015-02-04 | 515 | 518 | 511 | 515 | 7,700 | 515 |
| 2015-02-03 | 521 | 521 | 510 | 515 | 15,300 | 515 |
| 2015-02-02 | 527 | 527 | 521 | 521 | 6,700 | 521 |
| 2015-01-30 | 532 | 532 | 525 | 527 | 12,000 | 527 |
| 2015-01-29 | 536 | 539 | 527 | 531 | 19,900 | 531 |
| 2015-01-28 | 532 | 535 | 525 | 535 | 12,100 | 535 |
| 2015-01-27 | 531 | 534 | 526 | 533 | 14,900 | 533 |
| 2015-01-26 | 520 | 528 | 520 | 528 | 12,500 | 528 |
| 2015-01-23 | 521 | 525 | 518 | 519 | 14,600 | 519 |
| 2015-01-22 | 525 | 525 | 520 | 521 | 21,600 | 521 |
| 2015-01-21 | 522 | 525 | 520 | 522 | 8,700 | 522 |
| 2015-01-20 | 523 | 526 | 518 | 522 | 10,200 | 522 |
| 2015-01-19 | 519 | 527 | 518 | 518 | 7,700 | 518 |
| 2015-01-16 | 521 | 523 | 518 | 520 | 10,100 | 520 |
| 2015-01-15 | 526 | 530 | 521 | 526 | 17,800 | 526 |
| 2015-01-14 | 528 | 531 | 521 | 530 | 15,100 | 530 |
| 2015-01-13 | 526 | 533 | 525 | 526 | 7,400 | 526 |
| 2015-01-09 | 528 | 533 | 522 | 523 | 36,000 | 523 |
| 2015-01-08 | 529 | 533 | 526 | 530 | 17,100 | 530 |
| 2015-01-07 | 528 | 530 | 527 | 528 | 11,300 | 528 |
| 2015-01-06 | 535 | 536 | 528 | 530 | 14,600 | 530 |
| 2015-01-05 | 540 | 542 | 534 | 537 | 8,200 | 537 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
