2670 (株)エービーシー・マートの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,470	2,490	2,440	2,440	86,800	813.33
2007-12-27	2,565	2,565	2,515	2,520	132,600	840
2007-12-26	2,550	2,560	2,480	2,550	187,300	850
2007-12-25	2,535	2,535	2,490	2,510	176,500	836.67
2007-12-21	2,425	2,475	2,410	2,465	207,400	821.67
2007-12-20	2,465	2,470	2,400	2,405	168,300	801.67
2007-12-19	2,460	2,470	2,425	2,425	196,900	808.33
2007-12-18	2,480	2,495	2,440	2,465	215,200	821.67
2007-12-17	2,550	2,565	2,500	2,500	108,000	833.33
2007-12-14	2,520	2,610	2,520	2,585	238,700	861.67
2007-12-13	2,565	2,570	2,515	2,515	136,300	838.33
2007-12-12	2,570	2,570	2,530	2,570	167,600	856.67
2007-12-11	2,600	2,605	2,550	2,565	131,300	855
2007-12-10	2,590	2,590	2,560	2,560	108,000	853.33
2007-12-07	2,650	2,650	2,565	2,585	320,200	861.67
2007-12-06	2,675	2,675	2,555	2,580	342,700	860
2007-12-05	2,565	2,760	2,535	2,695	744,400	898.33
2007-12-04	2,510	2,565	2,490	2,560	313,600	853.33
2007-12-03	2,470	2,485	2,455	2,470	143,000	823.33
2007-11-30	2,455	2,485	2,425	2,465	269,800	821.67
2007-11-29	2,420	2,470	2,415	2,455	284,100	818.33
2007-11-28	2,390	2,395	2,360	2,380	226,100	793.33
2007-11-27	2,340	2,440	2,270	2,375	548,900	791.67
2007-11-26	2,285	2,330	2,245	2,300	430,900	766.67
2007-11-22	2,215	2,260	2,170	2,245	404,600	748.33
2007-11-21	2,180	2,225	2,165	2,210	315,500	736.67
2007-11-20	2,120	2,185	2,105	2,185	194,300	728.33
2007-11-19	2,150	2,165	2,130	2,140	108,900	713.33
2007-11-16	2,190	2,190	2,125	2,155	281,800	718.33
2007-11-15	2,225	2,250	2,210	2,230	198,800	743.33
2007-11-14	2,160	2,195	2,140	2,180	167,500	726.67
2007-11-13	2,130	2,215	2,090	2,110	369,500	703.33
2007-11-12	2,130	2,165	2,110	2,125	282,200	708.33
2007-11-09	2,290	2,290	2,195	2,200	286,200	733.33
2007-11-08	2,320	2,340	2,250	2,285	342,200	761.67
2007-11-07	2,390	2,405	2,345	2,380	452,000	793.33
2007-11-06	2,280	2,375	2,280	2,370	350,600	790
2007-11-05	2,355	2,360	2,285	2,295	247,900	765
2007-11-02	2,355	2,360	2,290	2,335	227,900	778.33
2007-11-01	2,375	2,395	2,355	2,395	144,000	798.33
2007-10-31	2,350	2,375	2,330	2,360	206,800	786.67
2007-10-30	2,340	2,350	2,305	2,345	186,300	781.67
2007-10-29	2,370	2,395	2,325	2,335	312,600	778.33
2007-10-26	2,380	2,380	2,320	2,330	398,900	776.67
2007-10-25	2,420	2,420	2,365	2,375	165,600	791.67
2007-10-24	2,410	2,445	2,380	2,400	210,200	800
2007-10-23	2,405	2,445	2,370	2,420	169,200	806.67
2007-10-22	2,360	2,450	2,350	2,425	214,200	808.33
2007-10-19	2,495	2,500	2,460	2,480	124,300	826.67
2007-10-18	2,525	2,525	2,450	2,495	284,000	831.67
2007-10-17	2,550	2,550	2,430	2,510	424,100	836.67
2007-10-16	2,590	2,625	2,575	2,590	272,900	863.33
2007-10-15	2,675	2,700	2,650	2,670	452,100	890
2007-10-12	2,570	2,635	2,545	2,610	933,600	870
2007-10-11	2,475	2,500	2,435	2,455	264,200	818.33
2007-10-10	2,485	2,530	2,435	2,485	493,600	828.33
2007-10-09	2,450	2,500	2,430	2,445	240,000	815
2007-10-05	2,440	2,485	2,425	2,445	191,800	815
2007-10-04	2,450	2,455	2,400	2,415	418,900	805
2007-10-03	2,525	2,540	2,455	2,535	224,800	845
2007-10-02	2,530	2,545	2,495	2,515	193,900	838.33
2007-10-01	2,500	2,500	2,435	2,465	242,100	821.67
2007-09-28	2,480	2,520	2,440	2,495	375,100	831.67
2007-09-27	2,410	2,470	2,375	2,455	234,100	818.33
2007-09-26	2,225	2,335	2,225	2,335	209,800	778.33
2007-09-25	2,300	2,300	2,210	2,250	363,000	750
2007-09-21	2,320	2,350	2,275	2,295	164,500	765
2007-09-20	2,460	2,460	2,325	2,375	408,900	791.67
2007-09-19	2,470	2,510	2,445	2,460	324,100	820
2007-09-18	2,430	2,455	2,425	2,430	202,900	810
2007-09-14	2,350	2,440	2,340	2,425	372,600	808.33
2007-09-13	2,455	2,465	2,335	2,350	427,700	783.33
2007-09-12	2,490	2,535	2,460	2,485	410,300	828.33
2007-09-11	2,465	2,475	2,425	2,450	88,000	816.67
2007-09-10	2,490	2,495	2,450	2,465	198,500	821.67
2007-09-07	2,500	2,535	2,440	2,530	256,900	843.33
2007-09-06	2,450	2,510	2,420	2,500	157,300	833.33
2007-09-05	2,560	2,565	2,460	2,460	326,400	820
2007-09-04	2,580	2,595	2,540	2,565	79,900	855
2007-09-03	2,655	2,660	2,555	2,580	298,400	860
2007-08-31	2,575	2,660	2,555	2,645	469,900	881.67
2007-08-30	2,560	2,585	2,515	2,535	463,700	845
2007-08-29	2,580	2,625	2,550	2,610	258,200	870
2007-08-28	2,570	2,625	2,535	2,605	504,500	868.33
2007-08-27	2,720	2,730	2,635	2,660	304,600	886.67
2007-08-24	2,730	2,755	2,665	2,680	503,600	893.33
2007-08-23	2,890	2,920	2,720	2,735	522,700	911.67
2007-08-22	2,840	2,845	2,765	2,780	254,200	926.67
2007-08-21	2,800	2,970	2,755	2,935	243,900	978.33
2007-08-20	2,790	2,825	2,720	2,795	281,900	931.67
2007-08-17	2,730	2,730	2,620	2,670	283,700	890
2007-08-16	2,720	2,740	2,630	2,730	253,800	910
2007-08-15	2,790	2,790	2,725	2,730	192,700	910
2007-08-14	2,795	2,795	2,725	2,775	243,700	925
2007-08-13	2,935	2,935	2,720	2,780	706,000	926.67
2007-08-10	2,995	3,180	2,965	3,000	618,700	1,000
2007-08-09	3,070	3,270	2,935	2,965	889,200	988.33
2007-08-08	2,805	2,960	2,765	2,875	347,100	958.33
2007-08-07	2,840	2,840	2,740	2,775	224,800	925
2007-08-06	2,795	2,845	2,765	2,835	180,500	945
2007-08-03	2,890	2,890	2,765	2,800	309,600	933.33
2007-08-02	2,865	2,890	2,825	2,890	217,000	963.33
2007-08-01	2,980	2,980	2,840	2,850	242,000	950
2007-07-31	2,910	2,980	2,900	2,975	113,900	991.67
2007-07-30	2,885	2,935	2,860	2,920	160,800	973.33
2007-07-27	2,910	2,960	2,890	2,925	157,900	975
2007-07-26	3,010	3,080	3,000	3,010	170,600	1,003.33
2007-07-25	2,975	2,995	2,935	2,990	264,700	996.67
2007-07-24	3,000	3,050	2,970	3,050	150,700	1,016.67
2007-07-23	3,050	3,060	3,010	3,010	152,900	1,003.33
2007-07-20	3,150	3,160	3,060	3,100	384,800	1,033.33
2007-07-19	3,100	3,230	3,100	3,140	810,700	1,046.67
2007-07-18	3,030	3,040	2,990	3,020	245,100	1,006.67
2007-07-17	3,010	3,030	2,990	3,020	242,100	1,006.67
2007-07-13	3,010	3,020	2,955	2,965	209,400	988.33
2007-07-12	3,070	3,070	3,000	3,010	196,300	1,003.33
2007-07-11	2,980	3,050	2,960	2,995	194,300	998.33
2007-07-10	3,080	3,090	3,020	3,030	184,500	1,010
2007-07-09	3,100	3,100	3,050	3,080	122,700	1,026.67
2007-07-06	3,090	3,100	3,040	3,050	258,400	1,016.67
2007-07-05	3,080	3,150	3,060	3,090	306,000	1,030
2007-07-04	3,010	3,140	2,990	3,090	1,443,900	1,030
2007-07-03	2,845	2,890	2,840	2,885	273,200	961.67
2007-07-02	2,805	2,845	2,790	2,825	202,200	941.67
2007-06-29	2,760	2,835	2,730	2,820	634,200	940
2007-06-28	2,640	2,670	2,620	2,650	263,000	883.33
2007-06-27	2,700	2,710	2,630	2,645	178,100	881.67
2007-06-26	2,725	2,740	2,705	2,715	127,200	905
2007-06-25	2,760	2,780	2,715	2,720	240,100	906.67
2007-06-22	2,740	2,745	2,720	2,740	116,400	913.33
2007-06-21	2,720	2,740	2,700	2,730	164,400	910
2007-06-20	2,715	2,745	2,690	2,715	302,500	905
2007-06-19	2,725	2,730	2,670	2,675	395,900	891.67
2007-06-18	2,790	2,815	2,720	2,745	264,200	915
2007-06-15	2,775	2,775	2,695	2,760	301,900	920
2007-06-14	2,660	2,760	2,660	2,755	261,600	918.33
2007-06-13	2,720	2,720	2,650	2,655	255,400	885
2007-06-12	2,720	2,740	2,715	2,730	146,000	910
2007-06-11	2,710	2,720	2,695	2,715	169,400	905
2007-06-08	2,695	2,695	2,610	2,665	583,000	888.33
2007-06-07	2,655	2,705	2,655	2,690	191,100	896.67
2007-06-06	2,740	2,745	2,685	2,695	307,600	898.33
2007-06-05	2,680	2,725	2,670	2,690	286,300	896.67
2007-06-04	2,795	2,810	2,670	2,690	575,900	896.67
2007-06-01	2,830	2,845	2,810	2,835	172,400	945
2007-05-31	2,730	2,810	2,705	2,800	190,600	933.33
2007-05-30	2,700	2,750	2,700	2,730	120,300	910
2007-05-29	2,675	2,705	2,665	2,695	144,200	898.33
2007-05-28	2,655	2,700	2,655	2,690	166,700	896.67
2007-05-25	2,720	2,720	2,640	2,680	148,800	893.33
2007-05-24	2,730	2,750	2,690	2,740	182,800	913.33
2007-05-23	2,730	2,735	2,680	2,705	214,700	901.67
2007-05-22	2,660	2,750	2,645	2,715	201,100	905
2007-05-21	2,645	2,680	2,625	2,655	114,100	885
2007-05-18	2,675	2,750	2,605	2,610	223,300	870
2007-05-17	2,665	2,685	2,620	2,635	273,800	878.33
2007-05-16	2,715	2,740	2,680	2,695	135,000	898.33
2007-05-15	2,765	2,770	2,680	2,690	200,800	896.67
2007-05-14	2,785	2,785	2,750	2,760	230,200	920
2007-05-11	2,755	2,795	2,750	2,780	209,800	926.67
2007-05-10	2,845	2,865	2,745	2,765	465,600	921.67
2007-05-09	2,850	2,880	2,835	2,870	343,300	956.67
2007-05-08	2,810	2,875	2,795	2,860	358,900	953.33
2007-05-07	2,780	2,860	2,725	2,845	531,500	948.33
2007-05-02	2,740	2,775	2,710	2,775	283,400	925
2007-05-01	2,695	2,875	2,690	2,780	682,900	926.67
2007-04-27	2,725	2,740	2,670	2,690	651,500	896.67
2007-04-26	2,490	2,550	2,475	2,550	231,700	850
2007-04-25	2,530	2,535	2,480	2,490	163,000	830
2007-04-24	2,560	2,560	2,500	2,520	158,500	840
2007-04-23	2,595	2,605	2,525	2,550	273,700	850
2007-04-20	2,600	2,615	2,535	2,565	332,800	855
2007-04-19	2,540	2,585	2,525	2,575	446,900	858.33
2007-04-18	2,465	2,515	2,455	2,500	332,600	833.33
2007-04-17	2,515	2,525	2,455	2,485	328,800	828.33
2007-04-16	2,470	2,495	2,440	2,475	217,700	825
2007-04-13	2,570	2,570	2,460	2,465	399,100	821.67
2007-04-12	2,480	2,535	2,450	2,530	322,000	843.33
2007-04-11	2,560	2,580	2,460	2,510	583,200	836.67
2007-04-10	2,620	2,620	2,590	2,600	197,200	866.67
2007-04-09	2,600	2,620	2,595	2,610	153,100	870
2007-04-06	2,640	2,640	2,580	2,590	146,800	863.33
2007-04-05	2,650	2,655	2,615	2,635	154,200	878.33
2007-04-04	2,640	2,660	2,625	2,640	194,900	880
2007-04-03	2,600	2,615	2,565	2,575	224,100	858.33
2007-04-02	2,645	2,645	2,545	2,560	279,600	853.33
2007-03-30	2,575	2,615	2,565	2,605	198,300	868.33
2007-03-29	2,570	2,585	2,515	2,570	223,700	856.67
2007-03-28	2,605	2,620	2,570	2,590	173,100	863.33
2007-03-27	2,645	2,655	2,605	2,615	106,100	871.67
2007-03-26	2,675	2,680	2,610	2,640	141,700	880
2007-03-23	2,675	2,685	2,620	2,655	216,500	885
2007-03-22	2,660	2,720	2,660	2,685	125,200	895
2007-03-20	2,640	2,665	2,615	2,645	99,100	881.67
2007-03-19	2,660	2,660	2,610	2,620	183,000	873.33
2007-03-16	2,695	2,695	2,620	2,655	181,200	885
2007-03-15	2,730	2,745	2,685	2,690	87,200	896.67
2007-03-14	2,760	2,765	2,685	2,685	137,700	895
2007-03-13	2,790	2,805	2,780	2,785	95,200	928.33
2007-03-12	2,830	2,845	2,760	2,780	258,800	926.67
2007-03-09	2,850	2,855	2,790	2,825	211,700	941.67
2007-03-08	2,810	2,850	2,770	2,850	170,000	950
2007-03-07	2,895	2,900	2,805	2,850	237,200	950
2007-03-06	2,735	2,865	2,735	2,840	164,000	946.67
2007-03-05	2,890	2,890	2,765	2,770	194,400	923.33
2007-03-02	2,865	2,945	2,855	2,925	289,600	975
2007-03-01	2,855	2,875	2,805	2,830	148,300	943.33
2007-02-28	2,705	2,890	2,680	2,850	261,800	950
2007-02-27	2,940	2,990	2,910	2,945	168,700	981.67
2007-02-26	2,965	2,975	2,930	2,940	368,600	980
2007-02-23	3,010	3,010	2,980	3,010	264,400	1,003.33
2007-02-22	2,975	3,030	2,975	2,995	430,300	998.33
2007-02-21	2,920	3,010	2,890	2,975	805,300	991.67
2007-02-20	2,760	2,770	2,750	2,760	130,000	920
2007-02-19	2,735	2,775	2,735	2,750	108,300	916.67
2007-02-16	2,740	2,740	2,675	2,735	180,300	911.67
2007-02-15	2,715	2,770	2,705	2,750	212,400	916.67
2007-02-14	2,695	2,695	2,665	2,675	118,600	891.67
2007-02-13	2,680	2,695	2,645	2,665	182,300	888.33
2007-02-09	2,650	2,675	2,615	2,665	294,900	888.33
2007-02-08	2,705	2,710	2,655	2,660	361,700	886.67
2007-02-07	2,795	2,800	2,720	2,725	235,100	908.33
2007-02-06	2,825	2,855	2,800	2,835	155,600	945
2007-02-05	2,865	2,865	2,790	2,830	213,200	943.33
2007-02-02	2,845	2,860	2,830	2,845	125,700	948.33
2007-02-01	2,715	2,820	2,715	2,820	200,100	940
2007-01-31	2,755	2,770	2,690	2,710	341,900	903.33
2007-01-30	2,735	2,825	2,730	2,785	239,000	928.33
2007-01-29	2,790	2,790	2,730	2,735	382,800	911.67
2007-01-26	2,795	2,835	2,795	2,795	259,000	931.67
2007-01-25	2,905	2,915	2,835	2,845	119,100	948.33
2007-01-24	2,895	2,900	2,865	2,875	89,400	958.33
2007-01-23	2,835	2,910	2,830	2,900	108,300	966.67
2007-01-22	2,905	2,920	2,870	2,875	75,200	958.33
2007-01-19	2,870	2,910	2,855	2,905	195,000	968.33
2007-01-18	2,820	2,840	2,790	2,830	177,700	943.33
2007-01-17	2,790	2,815	2,750	2,780	202,600	926.67
2007-01-16	2,830	2,835	2,780	2,790	131,200	930
2007-01-15	2,775	2,850	2,775	2,840	241,000	946.67
2007-01-12	2,790	2,810	2,770	2,770	345,000	923.33
2007-01-11	2,925	2,930	2,695	2,765	549,600	921.67
2007-01-10	3,020	3,020	2,950	2,955	128,700	985
2007-01-09	2,960	3,040	2,950	3,020	167,600	1,006.67
2007-01-05	2,945	2,975	2,920	2,975	115,900	991.67
2007-01-04	2,985	2,990	2,960	2,965	44,700	988.33

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 [2007年度]

2670 (株)エービーシー・マートの時系列データ [2007年度]