2670 (株)エービーシー・マートの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,525	2,585	2,515	2,545	27,500	424.17
2004-12-29	2,540	2,540	2,480	2,485	24,900	414.17
2004-12-28	2,515	2,560	2,490	2,490	48,000	415
2004-12-27	2,505	2,535	2,465	2,500	20,900	416.67
2004-12-24	2,545	2,560	2,520	2,550	60,300	425
2004-12-22	2,450	2,490	2,450	2,480	39,500	413.33
2004-12-21	2,425	2,450	2,400	2,400	41,600	400
2004-12-20	2,450	2,480	2,400	2,425	57,100	404.17
2004-12-17	2,445	2,485	2,445	2,470	59,200	411.67
2004-12-16	2,440	2,470	2,430	2,465	47,300	410.83
2004-12-15	2,515	2,515	2,420	2,445	30,300	407.50
2004-12-14	2,525	2,525	2,465	2,510	28,300	418.33
2004-12-13	2,540	2,570	2,500	2,565	98,000	427.50
2004-12-10	2,540	2,605	2,500	2,555	109,800	425.83
2004-12-09	2,490	2,515	2,470	2,475	45,300	412.50
2004-12-08	2,480	2,540	2,475	2,505	52,400	417.50
2004-12-07	2,475	2,505	2,470	2,490	56,500	415
2004-12-06	2,435	2,475	2,435	2,465	28,000	410.83
2004-12-03	2,465	2,475	2,445	2,455	66,800	409.17
2004-12-02	2,465	2,480	2,460	2,480	45,600	413.33
2004-12-01	2,460	2,470	2,420	2,460	37,100	410
2004-11-30	2,475	2,480	2,445	2,470	31,300	411.67
2004-11-29	2,440	2,470	2,425	2,460	31,100	410
2004-11-26	2,430	2,440	2,410	2,420	32,000	403.33
2004-11-25	2,365	2,435	2,365	2,400	22,800	400
2004-11-24	2,355	2,460	2,310	2,365	16,400	394.17
2004-11-22	2,460	2,460	2,360	2,390	39,500	398.33
2004-11-19	2,470	2,480	2,455	2,460	49,500	410
2004-11-18	2,460	2,480	2,445	2,470	55,800	411.67
2004-11-17	2,450	2,450	2,415	2,430	52,500	405
2004-11-16	2,395	2,450	2,380	2,440	91,900	406.67
2004-11-15	2,350	2,370	2,340	2,370	34,100	395
2004-11-12	2,300	2,335	2,270	2,335	42,500	389.17
2004-11-11	2,340	2,350	2,325	2,330	51,300	388.33
2004-11-10	2,320	2,325	2,285	2,320	50,200	386.67
2004-11-09	2,315	2,315	2,290	2,310	39,800	385
2004-11-08	2,300	2,310	2,280	2,290	72,300	381.67
2004-11-05	2,300	2,300	2,240	2,290	56,200	381.67
2004-11-04	2,320	2,320	2,240	2,255	91,700	375.83
2004-11-02	2,165	2,280	2,160	2,240	84,300	373.33
2004-11-01	2,190	2,190	2,105	2,130	28,900	355
2004-10-29	2,130	2,160	2,060	2,155	128,600	359.17
2004-10-28	2,110	2,180	2,110	2,160	112,900	360
2004-10-27	2,095	2,240	2,090	2,190	193,800	365
2004-10-26	2,020	2,030	1,930	1,984	79,300	330.67
2004-10-25	2,100	2,100	2,020	2,055	92,600	342.50
2004-10-22	2,125	2,145	2,040	2,120	100,000	353.33
2004-10-21	2,235	2,235	2,130	2,150	38,200	358.33
2004-10-20	2,230	2,260	2,185	2,210	46,500	368.33
2004-10-19	2,260	2,275	2,220	2,245	41,900	374.17
2004-10-18	2,265	2,280	2,245	2,275	81,900	379.17
2004-10-15	2,190	2,275	2,175	2,255	96,700	375.83
2004-10-14	2,305	2,305	2,155	2,215	204,900	369.17
2004-10-13	2,360	2,400	2,305	2,315	114,100	385.83
2004-10-12	2,410	2,415	2,380	2,385	86,500	397.50
2004-10-08	2,410	2,415	2,380	2,400	100,100	400
2004-10-07	2,500	2,500	2,355	2,435	285,000	405.83
2004-10-06	2,615	2,620	2,510	2,535	298,700	422.50
2004-10-05	2,730	2,730	2,670	2,700	24,900	450
2004-10-04	2,705	2,730	2,605	2,715	74,000	452.50
2004-10-01	2,745	2,745	2,700	2,700	38,100	450
2004-09-30	2,655	2,745	2,655	2,705	41,800	450.83
2004-09-29	2,635	2,665	2,620	2,655	26,700	442.50
2004-09-28	2,570	2,600	2,560	2,600	41,900	433.33
2004-09-27	2,590	2,590	2,555	2,575	52,800	429.17
2004-09-24	2,555	2,585	2,520	2,585	66,800	430.83
2004-09-22	2,495	2,570	2,485	2,545	64,000	424.17
2004-09-21	2,625	2,625	2,485	2,530	50,500	421.67
2004-09-17	2,655	2,660	2,530	2,585	84,200	430.83
2004-09-16	2,585	2,605	2,540	2,605	61,100	434.17
2004-09-15	2,545	2,665	2,540	2,625	85,700	437.50
2004-09-14	2,550	2,580	2,520	2,540	78,000	423.33
2004-09-13	2,520	2,565	2,510	2,550	109,100	425
2004-09-10	2,490	2,525	2,460	2,480	136,500	413.33
2004-09-09	2,520	2,530	2,505	2,530	25,800	421.67
2004-09-08	2,500	2,545	2,500	2,530	86,100	421.67
2004-09-07	2,540	2,540	2,470	2,485	69,300	414.17
2004-09-06	2,505	2,515	2,460	2,500	77,800	416.67
2004-09-03	2,540	2,540	2,455	2,465	58,100	410.83
2004-09-02	2,495	2,565	2,495	2,505	76,800	417.50
2004-09-01	2,465	2,500	2,430	2,485	47,100	414.17
2004-08-31	2,515	2,545	2,435	2,440	53,400	406.67
2004-08-30	2,555	2,600	2,485	2,535	50,700	422.50
2004-08-27	2,520	2,570	2,450	2,560	44,900	426.67
2004-08-26	2,530	2,550	2,475	2,500	47,800	416.67
2004-08-25	2,470	2,510	2,440	2,485	41,000	414.17
2004-08-24	2,450	2,495	2,420	2,430	31,800	405
2004-08-23	2,430	2,455	2,380	2,430	39,400	405
2004-08-20	2,420	2,440	2,370	2,400	74,600	400
2004-08-19	2,460	2,485	2,420	2,460	39,000	410
2004-08-18	2,435	2,445	2,360	2,445	68,000	407.50
2004-08-17	2,425	2,450	2,395	2,425	38,400	404.17
2004-08-16	2,410	2,440	2,390	2,420	36,800	403.33
2004-08-13	2,470	2,490	2,405	2,435	46,600	405.83
2004-08-12	2,540	2,540	2,485	2,485	39,100	414.17
2004-08-11	2,530	2,580	2,505	2,530	36,500	421.67
2004-08-10	2,445	2,500	2,410	2,485	23,200	414.17
2004-08-09	2,510	2,510	2,320	2,485	35,500	414.17
2004-08-06	2,580	2,580	2,500	2,520	47,800	420
2004-08-05	2,600	2,675	2,580	2,635	74,900	439.17
2004-08-04	2,595	2,650	2,555	2,640	63,700	440
2004-08-03	2,700	2,740	2,585	2,645	57,900	440.83
2004-08-02	2,770	2,840	2,740	2,745	55,000	457.50
2004-07-30	2,765	2,770	2,710	2,765	41,400	460.83
2004-07-29	2,700	2,765	2,680	2,765	48,100	460.83
2004-07-28	2,770	2,770	2,750	2,760	13,500	460
2004-07-27	2,800	2,820	2,720	2,770	21,200	461.67
2004-07-26	2,850	2,880	2,800	2,800	21,700	466.67
2004-07-23	2,945	2,945	2,830	2,845	22,500	474.17
2004-07-22	2,845	2,960	2,845	2,865	27,600	477.50
2004-07-21	2,950	2,975	2,910	2,965	25,600	494.17
2004-07-20	2,990	3,000	2,950	2,950	22,300	491.67
2004-07-16	3,000	3,010	2,910	2,990	41,500	498.33
2004-07-15	2,990	3,090	2,920	2,920	29,900	486.67
2004-07-14	3,020	3,110	2,990	2,990	44,500	498.33
2004-07-13	3,020	3,040	3,000	3,000	37,900	500
2004-07-12	3,130	3,140	3,050	3,050	24,700	508.33
2004-07-09	3,060	3,120	3,030	3,070	59,500	511.67
2004-07-08	3,090	3,180	3,030	3,070	63,600	511.67
2004-07-07	3,100	3,160	2,990	3,090	41,900	515
2004-07-06	3,080	3,200	3,050	3,090	57,600	515
2004-07-05	3,080	3,080	2,970	3,040	67,400	506.67
2004-07-02	3,000	3,050	2,990	2,990	27,800	498.33
2004-07-01	3,090	3,090	3,050	3,050	20,500	508.33
2004-06-30	3,000	3,070	2,995	3,050	31,000	508.33
2004-06-29	3,000	3,030	2,910	3,020	33,400	503.33
2004-06-28	2,955	2,990	2,925	2,930	13,300	488.33
2004-06-25	3,000	3,000	2,900	2,905	23,000	484.17
2004-06-24	2,950	3,000	2,940	2,985	52,100	497.50
2004-06-23	2,950	2,960	2,895	2,895	40,100	482.50
2004-06-22	2,860	2,915	2,855	2,865	27,500	477.50
2004-06-21	2,930	3,000	2,900	2,900	22,600	483.33
2004-06-18	2,965	2,965	2,850	2,870	19,200	478.33
2004-06-17	2,905	2,985	2,800	2,965	39,400	494.17
2004-06-16	2,905	2,990	2,900	2,945	19,400	490.83
2004-06-15	2,925	2,925	2,860	2,865	29,100	477.50
2004-06-14	3,130	3,130	2,955	2,975	25,000	495.83
2004-06-11	3,100	3,100	2,935	2,995	197,700	499.17
2004-06-10	2,700	2,760	2,660	2,760	40,800	460
2004-06-09	2,700	2,725	2,680	2,690	19,300	448.33
2004-06-08	2,720	2,720	2,670	2,680	22,400	446.67
2004-06-07	2,670	2,720	2,650	2,715	44,000	452.50
2004-06-04	2,600	2,695	2,600	2,670	16,500	445
2004-06-03	2,700	2,745	2,630	2,675	38,500	445.83
2004-06-02	2,700	2,720	2,680	2,680	31,900	446.67
2004-06-01	2,700	2,730	2,660	2,695	57,700	449.17
2004-05-31	2,685	2,690	2,635	2,655	36,800	442.50
2004-05-28	2,550	2,665	2,550	2,665	58,100	444.17
2004-05-27	2,605	2,610	2,510	2,535	86,800	422.50
2004-05-26	2,595	2,630	2,570	2,605	54,200	434.17
2004-05-25	2,550	2,550	2,450	2,515	119,600	419.17
2004-05-24	2,420	2,600	2,420	2,570	106,000	428.33
2004-05-21	2,400	2,410	2,350	2,380	106,600	396.67
2004-05-20	2,395	2,435	2,385	2,400	99,500	400
2004-05-19	2,440	2,475	2,420	2,435	202,800	405.83
2004-05-18	2,245	2,320	2,240	2,280	122,100	380
2004-05-17	2,420	2,435	2,365	2,365	71,600	394.17
2004-05-14	2,425	2,460	2,405	2,420	71,800	403.33
2004-05-13	2,620	2,620	2,500	2,545	41,400	424.17
2004-05-12	2,550	2,660	2,530	2,620	79,900	436.67
2004-05-11	2,265	2,475	2,235	2,435	136,100	405.83
2004-05-10	2,645	2,650	2,460	2,465	92,000	410.83
2004-05-07	2,610	2,685	2,610	2,665	66,100	444.17
2004-05-06	2,685	2,690	2,620	2,620	106,000	436.67
2004-04-30	2,600	2,705	2,595	2,680	48,000	446.67
2004-04-28	2,620	2,650	2,590	2,595	57,600	432.50
2004-04-27	2,600	2,625	2,595	2,595	66,900	432.50
2004-04-26	2,660	2,675	2,600	2,600	34,300	433.33
2004-04-23	2,630	2,675	2,630	2,650	39,900	441.67
2004-04-22	2,630	2,675	2,625	2,635	23,000	439.17
2004-04-21	2,650	2,700	2,610	2,635	58,800	439.17
2004-04-20	2,550	2,650	2,550	2,610	27,000	435
2004-04-19	2,710	2,720	2,590	2,590	36,300	431.67
2004-04-16	2,710	2,720	2,610	2,630	64,500	438.33
2004-04-15	2,730	2,750	2,610	2,750	83,400	458.33
2004-04-14	2,705	2,730	2,705	2,720	24,200	453.33
2004-04-13	2,730	2,750	2,690	2,690	16,200	448.33
2004-04-12	2,685	2,745	2,685	2,690	14,400	448.33
2004-04-09	2,720	2,720	2,625	2,655	60,100	442.50
2004-04-08	2,745	2,790	2,735	2,735	17,000	455.83
2004-04-07	2,750	2,790	2,745	2,750	73,000	458.33
2004-04-06	2,705	2,750	2,655	2,740	30,800	456.67
2004-04-05	2,760	2,760	2,690	2,705	49,700	450.83
2004-04-02	2,675	2,740	2,650	2,650	36,800	441.67
2004-04-01	2,740	2,785	2,680	2,690	56,800	448.33
2004-03-31	2,740	2,740	2,660	2,730	23,000	455
2004-03-30	2,685	2,730	2,610	2,660	30,100	443.33
2004-03-29	2,650	2,745	2,650	2,720	31,400	453.33
2004-03-26	2,780	2,800	2,650	2,655	32,200	442.50
2004-03-25	2,550	2,640	2,535	2,620	46,600	436.67
2004-03-24	2,470	2,490	2,415	2,415	60,700	402.50
2004-03-23	2,530	2,550	2,410	2,430	47,000	405
2004-03-22	2,655	2,655	2,550	2,555	21,400	425.83
2004-03-19	2,685	2,710	2,610	2,610	36,600	435
2004-03-18	2,745	2,745	2,675	2,730	29,100	455
2004-03-17	2,635	2,745	2,635	2,740	37,000	456.67
2004-03-16	2,615	2,640	2,610	2,620	31,000	436.67
2004-03-15	2,610	2,710	2,600	2,610	23,200	435
2004-03-12	2,620	2,745	2,620	2,650	78,000	441.67
2004-03-11	2,745	2,755	2,700	2,700	25,500	450
2004-03-10	2,635	2,795	2,635	2,755	45,900	459.17
2004-03-09	2,790	2,790	2,610	2,700	34,600	450
2004-03-08	2,680	2,830	2,670	2,750	47,900	458.33
2004-03-05	2,605	2,700	2,605	2,700	53,900	450
2004-03-04	2,485	2,610	2,485	2,560	125,700	426.67
2004-03-03	2,620	2,620	2,520	2,565	48,500	427.50
2004-03-02	2,615	2,680	2,615	2,615	140,900	435.83
2004-03-01	2,400	2,740	2,400	2,575	187,600	429.17
2004-02-27	2,265	2,400	2,265	2,370	153,800	395
2004-02-26	2,235	2,250	2,230	2,250	38,200	375
2004-02-25	2,230	2,235	2,220	2,220	20,600	370
2004-02-24	2,225	2,240	2,200	2,200	32,400	366.67
2004-02-23	2,230	2,250	2,220	2,245	77,200	374.17
2004-02-20	2,270	2,270	2,195	2,200	183,100	366.67
2004-02-19	2,275	2,285	2,270	2,270	41,300	378.33
2004-02-18	2,265	2,295	2,245	2,270	64,700	378.33
2004-02-17	2,310	2,315	2,245	2,260	48,900	376.67
2004-02-16	2,300	2,490	2,290	2,350	148,600	391.67
2004-02-13	2,070	2,200	2,040	2,160	37,900	360
2004-02-12	2,095	2,140	2,030	2,030	30,800	338.33
2004-02-10	2,070	2,140	2,070	2,090	39,600	348.33
2004-02-09	2,135	2,150	2,075	2,100	23,400	350
2004-02-06	2,100	2,160	2,075	2,085	68,000	347.50
2004-02-05	2,105	2,140	2,100	2,140	20,900	356.67
2004-02-04	2,110	2,110	2,065	2,070	26,800	345
2004-02-03	2,080	2,145	2,070	2,085	21,800	347.50
2004-02-02	2,130	2,160	2,100	2,120	23,000	353.33
2004-01-30	1,980	2,095	1,980	2,050	43,000	341.67
2004-01-29	2,045	2,070	1,960	1,960	49,500	326.67
2004-01-28	2,050	2,075	2,035	2,040	20,300	340
2004-01-27	2,120	2,150	2,050	2,050	23,000	341.67
2004-01-26	2,150	2,245	2,115	2,115	27,300	352.50
2004-01-23	2,150	2,175	2,070	2,150	39,100	358.33
2004-01-22	2,080	2,180	2,080	2,110	27,400	351.67
2004-01-21	2,110	2,150	2,080	2,145	48,700	357.50
2004-01-20	2,165	2,230	2,110	2,120	36,600	353.33
2004-01-19	2,250	2,275	2,165	2,165	30,700	360.83
2004-01-16	2,075	2,285	2,075	2,235	50,300	372.50
2004-01-15	2,060	2,195	2,060	2,095	23,700	349.17
2004-01-14	2,100	2,105	2,050	2,060	25,400	343.33
2004-01-13	2,095	2,110	2,060	2,100	16,700	350
2004-01-09	2,050	2,200	2,020	2,120	127,900	353.33
2004-01-08	1,898	2,000	1,891	1,920	142,500	320
2004-01-07	1,881	1,881	1,821	1,838	50,300	306.33
2004-01-06	1,860	1,890	1,851	1,851	9,400	308.50
2004-01-05	1,899	1,899	1,850	1,890	8,700	315

分割・併合履歴： [2023-08-30]1株→3株 [2005-09-27]1株→2株 [2002-02-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2670 (株)エービーシー・マート の時系列データ [2004年度]

2670 (株)エービーシー・マートの時系列データ [2004年度]