2454 (株)オールアバウト の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 512 | 519 | 512 | 515 | 3,200 | 515 |
| 2022-12-29 | 505 | 519 | 505 | 512 | 5,100 | 512 |
| 2022-12-28 | 500 | 503 | 499 | 501 | 26,000 | 501 |
| 2022-12-27 | 500 | 506 | 500 | 500 | 30,800 | 500 |
| 2022-12-26 | 513 | 513 | 502 | 503 | 18,800 | 503 |
| 2022-12-23 | 514 | 515 | 505 | 512 | 14,400 | 512 |
| 2022-12-22 | 524 | 526 | 517 | 518 | 15,800 | 518 |
| 2022-12-21 | 533 | 533 | 524 | 524 | 4,700 | 524 |
| 2022-12-20 | 538 | 538 | 524 | 525 | 12,600 | 525 |
| 2022-12-19 | 533 | 538 | 532 | 538 | 21,800 | 538 |
| 2022-12-16 | 546 | 546 | 536 | 536 | 12,300 | 536 |
| 2022-12-15 | 538 | 547 | 538 | 539 | 9,300 | 539 |
| 2022-12-14 | 542 | 544 | 540 | 541 | 17,400 | 541 |
| 2022-12-13 | 546 | 546 | 540 | 542 | 13,200 | 542 |
| 2022-12-12 | 541 | 550 | 541 | 544 | 6,400 | 544 |
| 2022-12-09 | 542 | 551 | 540 | 544 | 15,000 | 544 |
| 2022-12-08 | 542 | 543 | 540 | 541 | 16,500 | 541 |
| 2022-12-07 | 549 | 549 | 542 | 542 | 3,000 | 542 |
| 2022-12-06 | 548 | 548 | 538 | 539 | 5,700 | 539 |
| 2022-12-05 | 552 | 552 | 541 | 541 | 4,700 | 541 |
| 2022-12-02 | 546 | 550 | 541 | 548 | 11,300 | 548 |
| 2022-12-01 | 540 | 545 | 540 | 544 | 4,800 | 544 |
| 2022-11-30 | 545 | 545 | 540 | 544 | 6,200 | 544 |
| 2022-11-29 | 541 | 541 | 535 | 537 | 7,300 | 537 |
| 2022-11-28 | 545 | 573 | 535 | 536 | 51,200 | 536 |
| 2022-11-25 | 538 | 540 | 536 | 540 | 3,100 | 540 |
| 2022-11-24 | 535 | 540 | 535 | 538 | 8,200 | 538 |
| 2022-11-22 | 537 | 540 | 535 | 539 | 4,600 | 539 |
| 2022-11-21 | 538 | 538 | 534 | 536 | 2,700 | 536 |
| 2022-11-18 | 535 | 538 | 533 | 533 | 76,300 | 533 |
| 2022-11-17 | 525 | 537 | 525 | 532 | 76,200 | 532 |
| 2022-11-16 | 535 | 540 | 534 | 534 | 3,500 | 534 |
| 2022-11-15 | 536 | 541 | 533 | 535 | 4,500 | 535 |
| 2022-11-14 | 540 | 540 | 530 | 538 | 7,800 | 538 |
| 2022-11-11 | 519 | 543 | 517 | 530 | 7,600 | 530 |
| 2022-11-10 | 520 | 527 | 520 | 520 | 6,600 | 520 |
| 2022-11-09 | 523 | 527 | 520 | 520 | 2,100 | 520 |
| 2022-11-08 | 525 | 525 | 521 | 523 | 600 | 523 |
| 2022-11-07 | 525 | 525 | 523 | 525 | 1,500 | 525 |
| 2022-11-04 | 520 | 525 | 518 | 525 | 2,100 | 525 |
| 2022-11-02 | 523 | 524 | 521 | 521 | 1,200 | 521 |
| 2022-11-01 | 519 | 521 | 519 | 521 | 1,700 | 521 |
| 2022-10-31 | 532 | 532 | 520 | 521 | 1,400 | 521 |
| 2022-10-28 | 518 | 530 | 518 | 530 | 1,200 | 530 |
| 2022-10-27 | 520 | 520 | 518 | 520 | 2,700 | 520 |
| 2022-10-26 | 524 | 531 | 524 | 524 | 1,100 | 524 |
| 2022-10-25 | 524 | 525 | 521 | 524 | 1,900 | 524 |
| 2022-10-24 | 524 | 532 | 521 | 524 | 11,000 | 524 |
| 2022-10-21 | 519 | 530 | 519 | 524 | 2,200 | 524 |
| 2022-10-20 | 524 | 525 | 519 | 519 | 5,500 | 519 |
| 2022-10-19 | 522 | 531 | 519 | 524 | 6,200 | 524 |
| 2022-10-18 | 517 | 521 | 511 | 519 | 8,200 | 519 |
| 2022-10-17 | 512 | 520 | 510 | 517 | 4,100 | 517 |
| 2022-10-14 | 514 | 520 | 511 | 517 | 4,600 | 517 |
| 2022-10-13 | 519 | 521 | 511 | 511 | 4,000 | 511 |
| 2022-10-12 | 520 | 520 | 513 | 520 | 3,000 | 520 |
| 2022-10-11 | 529 | 529 | 512 | 516 | 14,000 | 516 |
| 2022-10-07 | 531 | 532 | 517 | 532 | 9,300 | 532 |
| 2022-10-06 | 525 | 538 | 525 | 531 | 3,600 | 531 |
| 2022-10-05 | 545 | 545 | 512 | 523 | 10,800 | 523 |
| 2022-10-04 | 541 | 543 | 541 | 541 | 5,500 | 541 |
| 2022-10-03 | 540 | 544 | 540 | 543 | 500 | 543 |
| 2022-09-30 | 543 | 546 | 536 | 545 | 3,900 | 545 |
| 2022-09-29 | 560 | 560 | 540 | 545 | 15,100 | 545 |
| 2022-09-28 | 564 | 566 | 562 | 565 | 7,200 | 565 |
| 2022-09-27 | 561 | 566 | 561 | 564 | 6,300 | 564 |
| 2022-09-26 | 571 | 579 | 562 | 566 | 20,200 | 566 |
| 2022-09-22 | 574 | 574 | 571 | 571 | 2,400 | 571 |
| 2022-09-21 | 581 | 581 | 573 | 573 | 2,400 | 573 |
| 2022-09-20 | 573 | 581 | 572 | 572 | 13,500 | 572 |
| 2022-09-16 | 592 | 592 | 573 | 573 | 15,300 | 573 |
| 2022-09-15 | - | - | - | 589 | - | 589 |
| 2022-09-14 | 591 | 592 | 588 | 589 | 2,200 | 589 |
| 2022-09-13 | 603 | 603 | 591 | 592 | 5,800 | 592 |
| 2022-09-12 | 583 | 588 | 583 | 583 | 1,200 | 583 |
| 2022-09-09 | 583 | 587 | 582 | 582 | 3,300 | 582 |
| 2022-09-08 | 585 | 585 | 583 | 583 | 1,300 | 583 |
| 2022-09-07 | 590 | 590 | 585 | 585 | 2,400 | 585 |
| 2022-09-06 | 590 | 592 | 590 | 592 | 1,500 | 592 |
| 2022-09-05 | 592 | 594 | 588 | 594 | 4,300 | 594 |
| 2022-09-02 | 590 | 590 | 585 | 590 | 3,600 | 590 |
| 2022-09-01 | 598 | 604 | 591 | 597 | 4,900 | 597 |
| 2022-08-31 | 600 | 600 | 594 | 594 | 5,000 | 594 |
| 2022-08-30 | 592 | 600 | 592 | 598 | 8,200 | 598 |
| 2022-08-29 | 595 | 595 | 585 | 592 | 5,600 | 592 |
| 2022-08-26 | 594 | 596 | 592 | 595 | 4,400 | 595 |
| 2022-08-25 | 593 | 594 | 590 | 591 | 2,400 | 591 |
| 2022-08-24 | 583 | 594 | 581 | 593 | 4,300 | 593 |
| 2022-08-23 | 590 | 590 | 577 | 583 | 2,900 | 583 |
| 2022-08-22 | 589 | 599 | 587 | 590 | 4,900 | 590 |
| 2022-08-19 | 590 | 595 | 589 | 594 | 7,700 | 594 |
| 2022-08-18 | 585 | 590 | 582 | 590 | 9,600 | 590 |
| 2022-08-17 | 580 | 585 | 579 | 585 | 6,100 | 585 |
| 2022-08-16 | 584 | 584 | 570 | 577 | 2,200 | 577 |
| 2022-08-15 | 562 | 580 | 561 | 580 | 5,500 | 580 |
| 2022-08-12 | 562 | 568 | 557 | 564 | 13,700 | 564 |
| 2022-08-10 | 580 | 580 | 550 | 555 | 21,800 | 555 |
| 2022-08-09 | 592 | 592 | 588 | 590 | 4,200 | 590 |
| 2022-08-08 | 595 | 595 | 590 | 592 | 5,800 | 592 |
| 2022-08-05 | 603 | 603 | 590 | 597 | 14,100 | 597 |
| 2022-08-04 | 588 | 610 | 582 | 596 | 52,600 | 596 |
| 2022-08-03 | 583 | 597 | 580 | 590 | 12,700 | 590 |
| 2022-08-02 | 579 | 593 | 577 | 585 | 19,600 | 585 |
| 2022-08-01 | 567 | 578 | 562 | 573 | 7,800 | 573 |
| 2022-07-29 | 565 | 571 | 560 | 569 | 5,700 | 569 |
| 2022-07-28 | 576 | 576 | 565 | 565 | 7,400 | 565 |
| 2022-07-27 | 575 | 576 | 568 | 575 | 6,000 | 575 |
| 2022-07-26 | 565 | 576 | 565 | 573 | 9,800 | 573 |
| 2022-07-25 | 558 | 569 | 558 | 565 | 7,500 | 565 |
| 2022-07-22 | 565 | 566 | 557 | 561 | 4,400 | 561 |
| 2022-07-21 | 558 | 567 | 555 | 563 | 6,200 | 563 |
| 2022-07-20 | 561 | 569 | 557 | 562 | 10,500 | 562 |
| 2022-07-19 | 562 | 562 | 556 | 559 | 2,800 | 559 |
| 2022-07-15 | 559 | 560 | 555 | 560 | 2,000 | 560 |
| 2022-07-14 | 560 | 561 | 555 | 559 | 3,600 | 559 |
| 2022-07-13 | 565 | 565 | 557 | 562 | 4,200 | 562 |
| 2022-07-12 | 552 | 563 | 551 | 563 | 13,200 | 563 |
| 2022-07-11 | 547 | 551 | 547 | 550 | 1,700 | 550 |
| 2022-07-08 | 543 | 550 | 543 | 547 | 4,700 | 547 |
| 2022-07-07 | 544 | 544 | 541 | 542 | 1,300 | 542 |
| 2022-07-06 | 549 | 549 | 541 | 543 | 2,500 | 543 |
| 2022-07-05 | 546 | 546 | 540 | 542 | 4,400 | 542 |
| 2022-07-04 | 550 | 551 | 540 | 540 | 6,400 | 540 |
| 2022-07-01 | 540 | 546 | 535 | 546 | 5,700 | 546 |
| 2022-06-30 | 553 | 553 | 540 | 540 | 5,700 | 540 |
| 2022-06-29 | 547 | 557 | 547 | 553 | 5,800 | 553 |
| 2022-06-28 | 540 | 555 | 540 | 551 | 7,700 | 551 |
| 2022-06-27 | 537 | 550 | 531 | 540 | 34,800 | 540 |
| 2022-06-24 | 522 | 541 | 514 | 537 | 12,300 | 537 |
| 2022-06-23 | 502 | 528 | 502 | 522 | 9,300 | 522 |
| 2022-06-22 | 529 | 529 | 502 | 502 | 26,500 | 502 |
| 2022-06-21 | 513 | 513 | 495 | 502 | 23,100 | 502 |
| 2022-06-20 | 531 | 531 | 495 | 502 | 34,200 | 502 |
| 2022-06-17 | 531 | 543 | 511 | 521 | 66,400 | 521 |
| 2022-06-16 | 525 | 627 | 525 | 538 | 672,100 | 538 |
| 2022-06-15 | 528 | 528 | 518 | 527 | 6,700 | 527 |
| 2022-06-14 | 521 | 530 | 518 | 528 | 2,300 | 528 |
| 2022-06-13 | 528 | 530 | 522 | 530 | 2,400 | 530 |
| 2022-06-10 | 527 | 535 | 527 | 528 | 3,500 | 528 |
| 2022-06-09 | 534 | 534 | 529 | 533 | 3,800 | 533 |
| 2022-06-08 | 534 | 534 | 528 | 528 | 6,000 | 528 |
| 2022-06-07 | 540 | 541 | 534 | 534 | 6,400 | 534 |
| 2022-06-06 | 539 | 540 | 536 | 540 | 5,700 | 540 |
| 2022-06-03 | 530 | 537 | 529 | 536 | 23,500 | 536 |
| 2022-06-02 | 535 | 536 | 530 | 530 | 3,600 | 530 |
| 2022-06-01 | 528 | 535 | 527 | 531 | 2,300 | 531 |
| 2022-05-31 | 531 | 533 | 526 | 533 | 2,700 | 533 |
| 2022-05-30 | 521 | 532 | 521 | 530 | 12,700 | 530 |
| 2022-05-27 | 519 | 525 | 519 | 522 | 3,900 | 522 |
| 2022-05-26 | 508 | 519 | 508 | 519 | 2,300 | 519 |
| 2022-05-25 | 516 | 520 | 506 | 507 | 4,500 | 507 |
| 2022-05-24 | 521 | 525 | 515 | 524 | 3,300 | 524 |
| 2022-05-23 | 507 | 534 | 507 | 525 | 21,200 | 525 |
| 2022-05-20 | 504 | 509 | 504 | 507 | 9,300 | 507 |
| 2022-05-19 | 497 | 502 | 496 | 502 | 4,300 | 502 |
| 2022-05-18 | 500 | 500 | 495 | 500 | 4,800 | 500 |
| 2022-05-17 | 494 | 500 | 494 | 500 | 3,300 | 500 |
| 2022-05-16 | 492 | 499 | 492 | 499 | 7,100 | 499 |
| 2022-05-13 | 492 | 501 | 490 | 491 | 12,700 | 491 |
| 2022-05-12 | 499 | 500 | 492 | 493 | 9,700 | 493 |
| 2022-05-11 | 503 | 503 | 499 | 503 | 4,600 | 503 |
| 2022-05-10 | 500 | 501 | 498 | 500 | 11,400 | 500 |
| 2022-05-09 | 503 | 503 | 499 | 499 | 29,200 | 499 |
| 2022-05-06 | 509 | 510 | 506 | 508 | 15,100 | 508 |
| 2022-05-02 | 514 | 515 | 508 | 511 | 7,900 | 511 |
| 2022-04-28 | 523 | 525 | 512 | 517 | 11,200 | 517 |
| 2022-04-27 | 517 | 517 | 511 | 517 | 13,900 | 517 |
| 2022-04-26 | 512 | 518 | 511 | 515 | 14,600 | 515 |
| 2022-04-25 | 528 | 528 | 509 | 510 | 18,200 | 510 |
| 2022-04-22 | 520 | 522 | 509 | 520 | 17,900 | 520 |
| 2022-04-21 | 525 | 532 | 525 | 528 | 5,400 | 528 |
| 2022-04-20 | 530 | 530 | 523 | 526 | 3,600 | 526 |
| 2022-04-19 | 528 | 530 | 525 | 525 | 6,300 | 525 |
| 2022-04-18 | 535 | 535 | 528 | 532 | 8,600 | 532 |
| 2022-04-15 | 544 | 544 | 533 | 534 | 16,200 | 534 |
| 2022-04-14 | 549 | 549 | 538 | 538 | 6,900 | 538 |
| 2022-04-13 | 546 | 550 | 542 | 542 | 5,300 | 542 |
| 2022-04-12 | 541 | 562 | 541 | 556 | 9,000 | 556 |
| 2022-04-11 | 555 | 558 | 544 | 544 | 9,200 | 544 |
| 2022-04-08 | 558 | 559 | 555 | 559 | 2,100 | 559 |
| 2022-04-07 | 564 | 564 | 559 | 559 | 3,100 | 559 |
| 2022-04-06 | 563 | 568 | 563 | 565 | 4,000 | 565 |
| 2022-04-05 | 556 | 565 | 553 | 564 | 10,100 | 564 |
| 2022-04-04 | 554 | 556 | 549 | 551 | 15,500 | 551 |
| 2022-04-01 | 555 | 557 | 551 | 552 | 12,800 | 552 |
| 2022-03-31 | 560 | 560 | 557 | 560 | 9,700 | 560 |
| 2022-03-30 | 560 | 566 | 557 | 560 | 16,300 | 560 |
| 2022-03-29 | 583 | 583 | 567 | 573 | 23,500 | 573 |
| 2022-03-28 | 576 | 580 | 566 | 575 | 16,700 | 575 |
| 2022-03-25 | 574 | 576 | 564 | 571 | 8,100 | 571 |
| 2022-03-24 | 566 | 571 | 565 | 571 | 11,400 | 571 |
| 2022-03-23 | 564 | 570 | 564 | 566 | 13,000 | 566 |
| 2022-03-22 | 559 | 574 | 557 | 558 | 10,200 | 558 |
| 2022-03-18 | 553 | 563 | 553 | 559 | 12,700 | 559 |
| 2022-03-17 | 548 | 554 | 544 | 553 | 17,000 | 553 |
| 2022-03-16 | 545 | 549 | 542 | 542 | 10,400 | 542 |
| 2022-03-15 | 558 | 559 | 541 | 547 | 5,700 | 547 |
| 2022-03-14 | 542 | 551 | 540 | 551 | 8,000 | 551 |
| 2022-03-11 | 563 | 563 | 530 | 547 | 20,100 | 547 |
| 2022-03-10 | 566 | 570 | 557 | 563 | 16,900 | 563 |
| 2022-03-09 | 573 | 574 | 560 | 564 | 19,400 | 564 |
| 2022-03-08 | 577 | 585 | 575 | 577 | 9,200 | 577 |
| 2022-03-07 | 613 | 613 | 587 | 587 | 17,500 | 587 |
| 2022-03-04 | 629 | 629 | 610 | 613 | 14,400 | 613 |
| 2022-03-03 | 632 | 635 | 629 | 629 | 11,000 | 629 |
| 2022-03-02 | 636 | 637 | 630 | 635 | 3,500 | 635 |
| 2022-03-01 | 630 | 639 | 630 | 639 | 8,800 | 639 |
| 2022-02-28 | 625 | 631 | 620 | 629 | 29,500 | 629 |
| 2022-02-25 | 627 | 633 | 620 | 623 | 17,800 | 623 |
| 2022-02-24 | 652 | 652 | 624 | 627 | 17,100 | 627 |
| 2022-02-22 | 652 | 656 | 650 | 655 | 2,500 | 655 |
| 2022-02-21 | 662 | 667 | 653 | 653 | 4,100 | 653 |
| 2022-02-18 | 646 | 657 | 646 | 652 | 2,100 | 652 |
| 2022-02-17 | 654 | 660 | 645 | 647 | 7,500 | 647 |
| 2022-02-16 | 654 | 654 | 643 | 651 | 4,300 | 651 |
| 2022-02-15 | 658 | 658 | 648 | 653 | 8,500 | 653 |
| 2022-02-14 | 655 | 660 | 644 | 655 | 11,500 | 655 |
| 2022-02-10 | 655 | 660 | 651 | 655 | 9,200 | 655 |
| 2022-02-09 | 635 | 656 | 635 | 653 | 39,800 | 653 |
| 2022-02-08 | 685 | 696 | 684 | 695 | 10,900 | 695 |
| 2022-02-07 | 682 | 684 | 672 | 684 | 7,400 | 684 |
| 2022-02-04 | 676 | 688 | 669 | 676 | 4,800 | 676 |
| 2022-02-03 | 675 | 677 | 675 | 676 | 1,400 | 676 |
| 2022-02-02 | 670 | 687 | 670 | 684 | 7,400 | 684 |
| 2022-02-01 | 663 | 674 | 663 | 670 | 3,000 | 670 |
| 2022-01-31 | 652 | 665 | 652 | 653 | 5,900 | 653 |
| 2022-01-28 | 653 | 653 | 647 | 651 | 4,400 | 651 |
| 2022-01-27 | 666 | 666 | 646 | 650 | 9,100 | 650 |
| 2022-01-26 | 652 | 657 | 645 | 652 | 13,900 | 652 |
| 2022-01-25 | 662 | 665 | 647 | 647 | 10,300 | 647 |
| 2022-01-24 | 651 | 665 | 647 | 661 | 4,400 | 661 |
| 2022-01-21 | 643 | 651 | 641 | 651 | 4,400 | 651 |
| 2022-01-20 | 636 | 649 | 636 | 644 | 3,200 | 644 |
| 2022-01-19 | 658 | 658 | 639 | 642 | 15,800 | 642 |
| 2022-01-18 | 653 | 659 | 651 | 655 | 9,800 | 655 |
| 2022-01-17 | 671 | 671 | 654 | 656 | 9,800 | 656 |
| 2022-01-14 | 680 | 680 | 669 | 671 | 7,500 | 671 |
| 2022-01-13 | 678 | 686 | 676 | 686 | 4,200 | 686 |
| 2022-01-12 | 673 | 681 | 673 | 679 | 3,500 | 679 |
| 2022-01-11 | 670 | 679 | 664 | 673 | 4,000 | 673 |
| 2022-01-07 | 672 | 677 | 666 | 667 | 8,100 | 667 |
| 2022-01-06 | 677 | 689 | 674 | 675 | 8,100 | 675 |
| 2022-01-05 | 698 | 698 | 674 | 676 | 16,000 | 676 |
| 2022-01-04 | 709 | 710 | 696 | 699 | 11,700 | 699 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
