2670 (株)エービーシー・マートの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,930	2,955	2,930	2,950	28,900	983.33
2006-12-28	3,000	3,000	2,945	2,955	131,900	985
2006-12-27	2,955	3,000	2,950	2,990	120,500	996.67
2006-12-26	2,885	2,955	2,885	2,950	114,800	983.33
2006-12-25	2,885	2,930	2,875	2,880	172,800	960
2006-12-22	2,880	2,885	2,855	2,860	110,100	953.33
2006-12-21	2,820	2,905	2,820	2,880	232,200	960
2006-12-20	2,765	2,800	2,765	2,795	82,500	931.67
2006-12-19	2,755	2,780	2,745	2,750	80,100	916.67
2006-12-18	2,795	2,795	2,750	2,750	86,700	916.67
2006-12-15	2,755	2,780	2,750	2,760	102,300	920
2006-12-14	2,770	2,805	2,755	2,760	79,200	920
2006-12-13	2,800	2,800	2,745	2,770	113,100	923.33
2006-12-12	2,735	2,805	2,735	2,800	157,000	933.33
2006-12-11	2,695	2,745	2,695	2,735	150,100	911.67
2006-12-08	2,825	2,825	2,725	2,735	121,700	911.67
2006-12-07	2,820	2,840	2,790	2,825	116,100	941.67
2006-12-06	2,830	2,850	2,780	2,825	177,400	941.67
2006-12-05	2,800	2,825	2,780	2,810	242,200	936.67
2006-12-04	2,715	2,770	2,695	2,760	192,500	920
2006-12-01	2,720	2,730	2,650	2,660	113,900	886.67
2006-11-30	2,635	2,645	2,595	2,640	83,400	880
2006-11-29	2,575	2,610	2,570	2,610	93,800	870
2006-11-28	2,515	2,555	2,490	2,525	219,200	841.67
2006-11-27	2,480	2,580	2,470	2,570	200,300	856.67
2006-11-24	2,610	2,610	2,540	2,560	147,300	853.33
2006-11-22	2,530	2,620	2,480	2,615	172,400	871.67
2006-11-21	2,600	2,610	2,530	2,560	171,000	853.33
2006-11-20	2,650	2,650	2,545	2,560	178,600	853.33
2006-11-17	2,580	2,705	2,580	2,680	340,000	893.33
2006-11-16	2,555	2,600	2,550	2,575	114,700	858.33
2006-11-15	2,640	2,640	2,515	2,535	238,000	845
2006-11-14	2,495	2,560	2,480	2,555	191,000	851.67
2006-11-13	2,455	2,495	2,425	2,430	175,900	810
2006-11-10	2,465	2,475	2,405	2,440	244,300	813.33
2006-11-09	2,500	2,505	2,470	2,485	147,500	828.33
2006-11-08	2,625	2,625	2,505	2,515	208,500	838.33
2006-11-07	2,720	2,720	2,630	2,630	136,900	876.67
2006-11-06	2,690	2,710	2,685	2,695	87,000	898.33
2006-11-02	2,655	2,670	2,640	2,670	94,300	890
2006-11-01	2,645	2,655	2,610	2,650	122,500	883.33
2006-10-31	2,695	2,695	2,630	2,640	201,200	880
2006-10-30	2,615	2,630	2,550	2,615	319,100	871.67
2006-10-27	2,660	2,705	2,590	2,610	450,500	870
2006-10-26	2,780	2,790	2,685	2,700	193,100	900
2006-10-25	2,800	2,800	2,770	2,780	110,900	926.67
2006-10-24	2,815	2,830	2,775	2,795	202,700	931.67
2006-10-23	2,840	2,860	2,810	2,835	248,000	945
2006-10-20	2,805	2,835	2,805	2,825	138,300	941.67
2006-10-19	2,785	2,835	2,760	2,825	231,600	941.67
2006-10-18	2,740	2,800	2,700	2,795	132,600	931.67
2006-10-17	2,750	2,770	2,735	2,765	99,500	921.67
2006-10-16	2,710	2,770	2,710	2,745	264,800	915
2006-10-13	2,745	2,780	2,710	2,735	187,500	911.67
2006-10-12	2,720	2,770	2,690	2,745	400,400	915
2006-10-11	2,645	2,705	2,640	2,680	754,800	893.33
2006-10-10	2,570	2,620	2,560	2,580	452,000	860
2006-10-06	2,645	2,670	2,640	2,650	114,000	883.33
2006-10-05	2,670	2,675	2,645	2,665	185,200	888.33
2006-10-04	2,690	2,690	2,640	2,655	160,100	885
2006-10-03	2,690	2,690	2,635	2,675	88,900	891.67
2006-10-02	2,650	2,690	2,620	2,685	95,900	895
2006-09-29	2,645	2,650	2,630	2,640	75,100	880
2006-09-28	2,635	2,660	2,580	2,660	157,200	886.67
2006-09-27	2,555	2,630	2,555	2,630	120,300	876.67
2006-09-26	2,605	2,620	2,540	2,580	146,400	860
2006-09-25	2,680	2,685	2,550	2,625	366,300	875
2006-09-22	2,500	2,600	2,500	2,560	227,700	853.33
2006-09-21	2,500	2,520	2,490	2,505	301,400	835
2006-09-20	2,550	2,555	2,525	2,535	167,500	845
2006-09-19	2,625	2,625	2,570	2,600	172,900	866.67
2006-09-15	2,620	2,655	2,590	2,620	233,500	873.33
2006-09-14	2,535	2,590	2,525	2,555	78,300	851.67
2006-09-13	2,570	2,575	2,525	2,535	103,900	845
2006-09-12	2,590	2,590	2,560	2,560	141,600	853.33
2006-09-11	2,620	2,640	2,585	2,595	191,800	865
2006-09-08	2,685	2,685	2,635	2,650	202,300	883.33
2006-09-07	2,625	2,710	2,610	2,675	196,700	891.67
2006-09-06	2,655	2,700	2,605	2,665	162,500	888.33
2006-09-05	2,720	2,720	2,670	2,685	300,400	895
2006-09-04	2,730	2,765	2,730	2,750	117,700	916.67
2006-09-01	2,700	2,715	2,630	2,705	326,000	901.67
2006-08-31	2,750	2,775	2,740	2,760	193,800	920
2006-08-30	2,785	2,785	2,750	2,770	120,300	923.33
2006-08-29	2,820	2,820	2,760	2,810	178,000	936.67
2006-08-28	2,820	2,820	2,785	2,800	271,700	933.33
2006-08-25	2,835	2,840	2,820	2,840	144,100	946.67
2006-08-24	2,785	2,815	2,780	2,810	287,400	936.67
2006-08-23	2,745	2,780	2,740	2,770	221,200	923.33
2006-08-22	2,725	2,740	2,705	2,740	178,400	913.33
2006-08-21	2,715	2,745	2,705	2,725	245,900	908.33
2006-08-18	2,705	2,710	2,685	2,710	163,500	903.33
2006-08-17	2,660	2,720	2,655	2,710	528,500	903.33
2006-08-16	2,600	2,655	2,585	2,640	256,100	880
2006-08-15	2,575	2,600	2,565	2,585	146,300	861.67
2006-08-14	2,585	2,620	2,560	2,600	95,000	866.67
2006-08-11	2,635	2,635	2,585	2,600	209,300	866.67
2006-08-10	2,630	2,670	2,620	2,640	163,900	880
2006-08-09	2,635	2,655	2,565	2,650	205,200	883.33
2006-08-08	2,600	2,660	2,595	2,635	413,000	878.33
2006-08-07	2,605	2,630	2,575	2,590	216,100	863.33
2006-08-04	2,575	2,620	2,550	2,590	250,400	863.33
2006-08-03	2,580	2,725	2,570	2,585	1,119,600	861.67
2006-08-02	2,415	2,470	2,400	2,460	210,000	820
2006-08-01	2,420	2,430	2,360	2,395	314,900	798.33
2006-07-31	2,395	2,480	2,395	2,445	318,100	815
2006-07-28	2,375	2,390	2,340	2,375	563,200	791.67
2006-07-27	2,470	2,470	2,380	2,415	436,700	805
2006-07-26	2,515	2,520	2,445	2,470	227,300	823.33
2006-07-25	2,545	2,580	2,465	2,480	337,100	826.67
2006-07-24	2,565	2,565	2,505	2,530	154,300	843.33
2006-07-21	2,540	2,575	2,525	2,565	156,100	855
2006-07-20	2,555	2,565	2,460	2,525	332,300	841.67
2006-07-19	2,440	2,470	2,380	2,435	223,200	811.67
2006-07-18	2,455	2,485	2,315	2,405	356,500	801.67
2006-07-14	2,500	2,530	2,450	2,455	239,800	818.33
2006-07-13	2,490	2,585	2,475	2,495	431,400	831.67
2006-07-12	2,580	2,585	2,490	2,500	354,100	833.33
2006-07-11	2,540	2,605	2,535	2,590	330,100	863.33
2006-07-10	2,505	2,555	2,470	2,550	220,800	850
2006-07-07	2,565	2,595	2,505	2,520	307,300	840
2006-07-06	2,605	2,610	2,510	2,530	308,000	843.33
2006-07-05	2,565	2,695	2,550	2,640	1,045,400	880
2006-07-04	2,480	2,580	2,470	2,560	387,400	853.33
2006-07-03	2,410	2,475	2,410	2,450	271,000	816.67
2006-06-30	2,395	2,425	2,385	2,415	467,900	805
2006-06-29	2,370	2,380	2,340	2,355	324,700	785
2006-06-28	2,385	2,415	2,380	2,385	212,200	795
2006-06-27	2,455	2,455	2,405	2,405	176,000	801.67
2006-06-26	2,440	2,475	2,415	2,450	167,200	816.67
2006-06-23	2,390	2,425	2,370	2,405	238,300	801.67
2006-06-22	2,305	2,380	2,290	2,370	311,900	790
2006-06-21	2,365	2,365	2,310	2,345	311,900	781.67
2006-06-20	2,400	2,405	2,340	2,365	236,000	788.33
2006-06-19	2,410	2,430	2,380	2,395	337,000	798.33
2006-06-16	2,465	2,480	2,430	2,435	140,300	811.67
2006-06-15	2,420	2,470	2,400	2,415	335,400	805
2006-06-14	2,310	2,410	2,305	2,405	393,800	801.67
2006-06-13	2,400	2,415	2,340	2,340	216,100	780
2006-06-12	2,345	2,450	2,330	2,435	321,400	811.67
2006-06-09	2,250	2,335	2,245	2,290	421,800	763.33
2006-06-08	2,240	2,255	2,210	2,220	378,800	740
2006-06-07	2,275	2,325	2,250	2,255	271,900	751.67
2006-06-06	2,325	2,335	2,270	2,275	369,900	758.33
2006-06-05	2,350	2,405	2,310	2,365	174,900	788.33
2006-06-02	2,375	2,400	2,220	2,350	507,300	783.33
2006-06-01	2,355	2,445	2,355	2,375	434,000	791.67
2006-05-31	2,375	2,400	2,335	2,345	344,300	781.67
2006-05-30	2,360	2,430	2,350	2,405	484,200	801.67
2006-05-29	2,350	2,395	2,320	2,330	364,700	776.67
2006-05-26	2,300	2,360	2,290	2,355	350,100	785
2006-05-25	2,280	2,305	2,265	2,275	193,000	758.33
2006-05-24	2,235	2,315	2,205	2,305	613,600	768.33
2006-05-23	2,310	2,335	2,230	2,240	734,600	746.67
2006-05-22	2,450	2,490	2,385	2,390	771,300	796.67
2006-05-19	2,455	2,460	2,355	2,445	749,100	815
2006-05-18	2,420	2,505	2,370	2,505	539,800	835
2006-05-17	2,430	2,480	2,400	2,470	459,300	823.33
2006-05-16	2,505	2,540	2,450	2,450	452,200	816.67
2006-05-15	2,425	2,520	2,405	2,505	434,900	835
2006-05-12	2,400	2,465	2,365	2,445	531,000	815
2006-05-11	2,555	2,570	2,460	2,470	627,300	823.33
2006-05-10	2,600	2,620	2,535	2,555	630,400	851.67
2006-05-09	2,645	2,645	2,610	2,610	422,600	870
2006-05-08	2,600	2,655	2,600	2,630	514,300	876.67
2006-05-02	2,555	2,610	2,555	2,575	637,400	858.33
2006-05-01	2,670	2,675	2,580	2,580	611,000	860
2006-04-28	2,600	2,675	2,535	2,665	547,900	888.33
2006-04-27	2,720	2,730	2,615	2,625	543,000	875
2006-04-26	2,685	2,720	2,660	2,690	801,200	896.67
2006-04-25	2,515	2,595	2,515	2,565	404,400	855
2006-04-24	2,580	2,585	2,475	2,510	781,100	836.67
2006-04-21	2,700	2,700	2,580	2,600	701,000	866.67
2006-04-20	2,750	2,750	2,660	2,670	888,700	890
2006-04-19	2,850	2,880	2,710	2,760	1,066,500	920
2006-04-18	2,870	2,880	2,775	2,840	1,315,900	946.67
2006-04-17	3,020	3,050	2,995	3,000	326,200	1,000
2006-04-14	3,020	3,020	2,970	2,975	249,100	991.67
2006-04-13	3,030	3,040	3,000	3,020	240,200	1,006.67
2006-04-12	3,050	3,070	3,000	3,010	299,600	1,003.33
2006-04-11	3,110	3,120	3,030	3,080	319,900	1,026.67
2006-04-10	3,060	3,150	3,060	3,130	220,700	1,043.33
2006-04-07	3,080	3,080	3,030	3,080	200,400	1,026.67
2006-04-06	3,030	3,070	3,010	3,060	307,400	1,020
2006-04-05	3,140	3,170	3,020	3,040	245,300	1,013.33
2006-04-04	3,180	3,190	3,140	3,140	172,700	1,046.67
2006-04-03	3,140	3,200	3,110	3,170	323,600	1,056.67
2006-03-31	3,090	3,200	3,080	3,170	255,100	1,056.67
2006-03-30	3,040	3,080	3,040	3,060	255,400	1,020
2006-03-29	2,915	3,040	2,880	3,010	298,500	1,003.33
2006-03-28	2,875	2,900	2,850	2,895	124,400	965
2006-03-27	2,910	2,910	2,820	2,835	302,200	945
2006-03-24	2,940	2,960	2,880	2,905	127,300	968.33
2006-03-23	3,000	3,000	2,890	2,915	198,900	971.67
2006-03-22	2,895	2,975	2,880	2,960	173,800	986.67
2006-03-20	2,875	2,925	2,855	2,880	136,400	960
2006-03-17	2,950	2,950	2,865	2,870	148,000	956.67
2006-03-16	3,000	3,000	2,865	2,890	168,900	963.33
2006-03-15	2,970	3,000	2,950	2,970	160,100	990
2006-03-14	2,975	2,995	2,885	2,935	156,400	978.33
2006-03-13	2,995	3,020	2,940	2,970	236,800	990
2006-03-10	2,885	2,970	2,880	2,940	619,000	980
2006-03-09	2,905	2,955	2,875	2,915	217,000	971.67
2006-03-08	2,845	2,975	2,820	2,920	317,300	973.33
2006-03-07	2,830	2,885	2,770	2,855	314,500	951.67
2006-03-06	2,705	2,865	2,650	2,850	351,000	950
2006-03-03	2,750	2,845	2,740	2,780	254,900	926.67
2006-03-02	2,900	2,915	2,710	2,730	450,700	910
2006-03-01	2,950	2,980	2,860	2,865	383,800	955
2006-02-28	2,940	3,030	2,865	2,990	372,600	996.67
2006-02-27	3,040	3,120	2,925	2,925	399,200	975
2006-02-24	3,060	3,070	2,935	3,030	424,700	1,010
2006-02-23	2,835	3,170	2,820	3,120	674,500	1,040
2006-02-22	2,810	2,880	2,770	2,805	337,000	935
2006-02-21	2,655	2,860	2,635	2,850	563,500	950
2006-02-20	2,525	2,715	2,495	2,695	950,600	898.33
2006-02-17	2,860	2,905	2,705	2,745	619,200	915
2006-02-16	3,030	3,040	2,875	2,900	460,800	966.67
2006-02-15	3,150	3,160	3,010	3,030	229,500	1,010
2006-02-14	3,000	3,160	2,945	3,120	378,900	1,040
2006-02-13	3,300	3,310	3,050	3,060	322,500	1,020
2006-02-10	3,450	3,480	3,260	3,310	439,100	1,103.33
2006-02-09	3,480	3,550	3,430	3,500	358,600	1,166.67
2006-02-08	3,550	3,600	3,340	3,430	484,400	1,143.33
2006-02-07	3,620	3,620	3,540	3,580	228,600	1,193.33
2006-02-06	3,520	3,640	3,500	3,620	361,500	1,206.67
2006-02-03	3,500	3,610	3,460	3,570	297,400	1,190
2006-02-02	3,530	3,570	3,480	3,530	353,000	1,176.67
2006-02-01	3,580	3,620	3,410	3,520	480,900	1,173.33
2006-01-31	3,670	3,680	3,560	3,660	353,000	1,220
2006-01-30	3,580	3,680	3,550	3,670	414,700	1,223.33
2006-01-27	3,500	3,510	3,450	3,510	275,600	1,170
2006-01-26	3,470	3,490	3,420	3,490	292,500	1,163.33
2006-01-25	3,450	3,480	3,380	3,420	525,900	1,140
2006-01-24	3,120	3,430	3,110	3,410	461,200	1,136.67
2006-01-23	3,160	3,240	3,110	3,120	562,300	1,040
2006-01-20	3,450	3,460	3,260	3,310	438,400	1,103.33
2006-01-19	3,200	3,500	3,200	3,430	539,700	1,143.33
2006-01-18	3,330	3,350	3,090	3,180	760,300	1,060
2006-01-17	3,620	3,650	3,170	3,330	705,500	1,110
2006-01-16	3,540	3,750	3,510	3,670	1,111,400	1,223.33
2006-01-13	3,400	3,550	3,390	3,490	813,600	1,163.33
2006-01-12	3,400	3,520	3,360	3,390	645,300	1,130
2006-01-11	3,450	3,470	3,280	3,390	863,800	1,130
2006-01-10	3,470	3,520	3,330	3,350	506,000	1,116.67
2006-01-06	3,310	3,470	3,240	3,430	601,200	1,143.33
2006-01-05	3,340	3,370	3,260	3,330	416,200	1,110
2006-01-04	3,400	3,420	3,330	3,390	313,900	1,130

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11月
日	月	火	水	木	金	土
« 10月31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

2670 (株)エービーシー・マート の時系列データ [2006年度]

2670 (株)エービーシー・マートの時系列データ [2006年度]