2670 (株)エービーシー・マートの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,645	2,645	2,595	2,595	80,400	865
2009-12-29	2,565	2,635	2,565	2,630	177,200	876.67
2009-12-28	2,530	2,590	2,530	2,580	141,800	860
2009-12-25	2,525	2,535	2,510	2,525	97,800	841.67
2009-12-24	2,535	2,540	2,500	2,525	214,900	841.67
2009-12-22	2,555	2,560	2,525	2,530	160,300	843.33
2009-12-21	2,560	2,575	2,545	2,560	81,700	853.33
2009-12-18	2,545	2,565	2,530	2,555	136,600	851.67
2009-12-17	2,580	2,595	2,525	2,535	270,200	845
2009-12-16	2,555	2,620	2,555	2,570	208,400	856.67
2009-12-15	2,600	2,600	2,555	2,570	153,200	856.67
2009-12-14	2,600	2,610	2,575	2,580	170,100	860
2009-12-11	2,595	2,605	2,575	2,600	130,000	866.67
2009-12-10	2,640	2,650	2,590	2,595	201,100	865
2009-12-09	2,575	2,660	2,560	2,650	463,800	883.33
2009-12-08	2,610	2,675	2,560	2,575	570,100	858.33
2009-12-07	2,600	2,615	2,550	2,560	359,000	853.33
2009-12-04	2,650	2,650	2,620	2,635	132,700	878.33
2009-12-03	2,670	2,675	2,595	2,665	341,300	888.33
2009-12-02	2,680	2,705	2,650	2,665	186,300	888.33
2009-12-01	2,675	2,765	2,670	2,695	370,700	898.33
2009-11-30	2,635	2,695	2,605	2,695	305,700	898.33
2009-11-27	2,690	2,720	2,650	2,665	424,100	888.33
2009-11-26	2,485	2,695	2,465	2,630	626,800	876.67
2009-11-25	2,470	2,515	2,445	2,485	176,300	828.33
2009-11-24	2,595	2,600	2,450	2,470	175,900	823.33
2009-11-20	2,525	2,585	2,485	2,580	344,300	860
2009-11-19	2,460	2,530	2,460	2,525	214,400	841.67
2009-11-18	2,445	2,505	2,435	2,490	284,700	830
2009-11-17	2,510	2,535	2,450	2,485	270,800	828.33
2009-11-16	2,445	2,535	2,440	2,520	196,500	840
2009-11-13	2,420	2,500	2,415	2,460	284,000	820
2009-11-12	2,495	2,500	2,420	2,420	290,300	806.67
2009-11-11	2,500	2,510	2,470	2,490	106,300	830
2009-11-10	2,520	2,535	2,495	2,510	175,200	836.67
2009-11-09	2,535	2,545	2,515	2,515	192,700	838.33
2009-11-06	2,560	2,560	2,520	2,535	109,700	845
2009-11-05	2,600	2,605	2,545	2,565	98,500	855
2009-11-04	2,590	2,615	2,560	2,605	187,100	868.33
2009-11-02	2,520	2,590	2,515	2,590	359,500	863.33
2009-10-30	2,675	2,685	2,615	2,625	139,800	875
2009-10-29	2,680	2,685	2,650	2,665	152,500	888.33
2009-10-28	2,700	2,730	2,685	2,700	112,500	900
2009-10-27	2,740	2,740	2,680	2,695	74,700	898.33
2009-10-26	2,680	2,750	2,680	2,740	159,600	913.33
2009-10-23	2,725	2,730	2,710	2,710	268,400	903.33
2009-10-22	2,805	2,805	2,750	2,765	113,700	921.67
2009-10-21	2,755	2,810	2,745	2,800	170,000	933.33
2009-10-20	2,750	2,765	2,720	2,740	136,200	913.33
2009-10-19	2,755	2,770	2,720	2,760	223,700	920
2009-10-16	2,690	2,730	2,680	2,715	187,000	905
2009-10-15	2,715	2,740	2,680	2,705	166,200	901.67
2009-10-14	2,690	2,760	2,675	2,725	300,000	908.33
2009-10-13	2,700	2,720	2,660	2,670	501,900	890
2009-10-09	2,735	2,735	2,690	2,715	193,700	905
2009-10-08	2,770	2,800	2,630	2,705	726,200	901.67
2009-10-07	2,820	2,820	2,730	2,765	313,100	921.67
2009-10-06	2,825	2,840	2,810	2,820	211,300	940
2009-10-05	2,710	2,820	2,710	2,780	203,000	926.67
2009-10-02	2,775	2,790	2,710	2,710	216,800	903.33
2009-10-01	2,810	2,810	2,760	2,800	118,400	933.33
2009-09-30	2,775	2,830	2,750	2,795	205,800	931.67
2009-09-29	2,835	2,890	2,770	2,775	268,400	925
2009-09-28	2,800	2,880	2,785	2,830	185,100	943.33
2009-09-25	2,860	2,860	2,770	2,830	119,600	943.33
2009-09-24	2,850	2,865	2,815	2,840	250,700	946.67
2009-09-18	2,685	2,775	2,675	2,770	356,300	923.33
2009-09-17	2,655	2,695	2,635	2,670	176,100	890
2009-09-16	2,685	2,700	2,650	2,665	100,200	888.33
2009-09-15	2,675	2,710	2,650	2,685	88,900	895
2009-09-14	2,690	2,700	2,655	2,665	106,800	888.33
2009-09-11	2,730	2,730	2,680	2,685	125,300	895
2009-09-10	2,690	2,730	2,690	2,700	98,700	900
2009-09-09	2,685	2,695	2,655	2,690	82,500	896.67
2009-09-08	2,695	2,700	2,630	2,645	165,400	881.67
2009-09-07	2,750	2,755	2,680	2,690	141,500	896.67
2009-09-04	2,695	2,750	2,685	2,730	361,600	910
2009-09-03	2,620	2,695	2,610	2,685	229,700	895
2009-09-02	2,615	2,615	2,575	2,585	209,600	861.67
2009-09-01	2,690	2,690	2,660	2,665	111,800	888.33
2009-08-31	2,695	2,720	2,650	2,700	247,000	900
2009-08-28	2,570	2,610	2,560	2,600	136,000	866.67
2009-08-27	2,550	2,615	2,550	2,570	105,100	856.67
2009-08-26	2,570	2,580	2,550	2,580	142,100	860
2009-08-25	2,590	2,600	2,565	2,580	140,200	860
2009-08-24	2,645	2,655	2,630	2,640	77,400	880
2009-08-21	2,585	2,635	2,575	2,620	229,900	873.33
2009-08-20	2,550	2,560	2,515	2,560	126,500	853.33
2009-08-19	2,555	2,560	2,505	2,525	281,400	841.67
2009-08-18	2,620	2,620	2,550	2,580	143,600	860
2009-08-17	2,670	2,670	2,635	2,635	83,800	878.33
2009-08-14	2,685	2,700	2,660	2,675	163,200	891.67
2009-08-13	2,710	2,720	2,685	2,700	126,100	900
2009-08-12	2,700	2,740	2,690	2,690	229,200	896.67
2009-08-11	2,695	2,745	2,680	2,740	179,300	913.33
2009-08-10	2,680	2,710	2,675	2,690	157,700	896.67
2009-08-07	2,645	2,685	2,635	2,675	154,900	891.67
2009-08-06	2,720	2,745	2,665	2,670	351,100	890
2009-08-05	2,760	2,770	2,700	2,715	261,000	905
2009-08-04	2,680	2,705	2,670	2,695	281,200	898.33
2009-08-03	2,725	2,725	2,655	2,655	234,600	885
2009-07-31	2,700	2,705	2,645	2,705	414,400	901.67
2009-07-30	2,735	2,740	2,705	2,730	104,200	910
2009-07-29	2,760	2,770	2,705	2,725	239,400	908.33
2009-07-28	2,785	2,785	2,755	2,770	138,400	923.33
2009-07-27	2,795	2,810	2,740	2,755	244,700	918.33
2009-07-24	2,780	2,790	2,740	2,765	502,200	921.67
2009-07-23	2,685	2,725	2,660	2,660	273,200	886.67
2009-07-22	2,645	2,740	2,620	2,700	402,400	900
2009-07-21	2,525	2,645	2,520	2,640	496,100	880
2009-07-17	2,480	2,535	2,475	2,515	188,600	838.33
2009-07-16	2,485	2,515	2,460	2,475	227,300	825
2009-07-15	2,510	2,540	2,450	2,490	490,000	830
2009-07-14	2,585	2,585	2,490	2,550	311,200	850
2009-07-13	2,575	2,620	2,520	2,535	580,200	845
2009-07-10	2,595	2,600	2,525	2,565	589,100	855
2009-07-09	2,530	2,620	2,505	2,510	449,900	836.67
2009-07-08	2,480	2,510	2,460	2,500	327,000	833.33
2009-07-07	2,455	2,485	2,415	2,475	352,100	825
2009-07-06	2,455	2,510	2,440	2,470	325,900	823.33
2009-07-03	2,440	2,520	2,420	2,485	375,500	828.33
2009-07-02	2,480	2,530	2,470	2,520	272,200	840
2009-07-01	2,490	2,505	2,465	2,475	218,600	825
2009-06-30	2,500	2,505	2,465	2,480	268,400	826.67
2009-06-29	2,490	2,515	2,460	2,485	238,000	828.33
2009-06-26	2,420	2,480	2,355	2,455	556,100	818.33
2009-06-25	2,430	2,430	2,340	2,410	387,300	803.33
2009-06-24	2,445	2,450	2,400	2,425	209,900	808.33
2009-06-23	2,410	2,425	2,390	2,405	515,300	801.67
2009-06-22	2,470	2,510	2,430	2,490	425,100	830
2009-06-19	2,485	2,560	2,465	2,500	1,049,800	833.33
2009-06-18	2,450	2,480	2,430	2,445	793,000	815
2009-06-17	2,305	2,450	2,235	2,395	1,016,600	798.33
2009-06-16	2,305	2,325	2,250	2,305	648,000	768.33
2009-06-15	2,265	2,390	2,255	2,365	855,100	788.33
2009-06-12	2,175	2,215	2,155	2,195	345,400	731.67
2009-06-11	2,180	2,220	2,180	2,200	179,100	733.33
2009-06-10	2,175	2,235	2,170	2,220	407,800	740
2009-06-09	2,165	2,190	2,120	2,165	309,100	721.67
2009-06-08	2,210	2,215	2,170	2,185	297,600	728.33
2009-06-05	2,235	2,245	2,185	2,195	442,000	731.67
2009-06-04	2,235	2,250	2,150	2,215	839,800	738.33
2009-06-03	2,135	2,285	2,130	2,275	1,525,400	758.33
2009-06-02	2,135	2,140	2,080	2,085	332,000	695
2009-06-01	2,145	2,145	2,105	2,115	362,800	705
2009-05-29	2,120	2,145	2,095	2,140	418,900	713.33
2009-05-28	2,095	2,160	2,065	2,125	629,500	708.33
2009-05-27	2,135	2,135	2,070	2,100	1,015,900	700
2009-05-26	1,990	2,165	1,990	2,140	1,786,000	713.33
2009-05-25	1,923	1,975	1,912	1,972	1,148,400	657.33
2009-05-22	1,846	1,883	1,840	1,880	610,700	626.67
2009-05-21	1,835	1,850	1,830	1,847	571,900	615.67
2009-05-20	1,855	1,860	1,833	1,837	438,300	612.33
2009-05-19	1,838	1,860	1,830	1,849	520,900	616.33
2009-05-18	1,877	1,880	1,826	1,838	630,300	612.67
2009-05-15	1,861	1,879	1,855	1,876	743,300	625.33
2009-05-14	1,933	1,933	1,836	1,849	1,008,800	616.33
2009-05-13	1,940	1,947	1,920	1,940	655,500	646.67
2009-05-12	1,951	1,969	1,926	1,942	501,000	647.33
2009-05-11	1,950	1,956	1,935	1,950	563,700	650
2009-05-08	1,988	1,988	1,925	1,957	805,800	652.33
2009-05-07	2,030	2,040	1,975	1,987	789,100	662.33
2009-05-01	2,020	2,030	2,005	2,010	125,800	670
2009-04-30	2,020	2,050	2,010	2,030	215,000	676.67
2009-04-28	2,025	2,070	2,025	2,035	203,800	678.33
2009-04-27	2,060	2,085	2,030	2,055	248,200	685
2009-04-24	2,145	2,150	2,040	2,050	346,100	683.33
2009-04-23	2,090	2,155	2,060	2,145	353,700	715
2009-04-22	2,060	2,100	2,035	2,080	333,300	693.33
2009-04-21	2,000	2,095	1,980	2,080	459,800	693.33
2009-04-20	2,105	2,135	2,030	2,040	479,200	680
2009-04-17	2,160	2,170	2,085	2,095	467,800	698.33
2009-04-16	2,110	2,170	2,085	2,120	628,200	706.67
2009-04-15	2,030	2,115	1,996	2,080	637,700	693.33
2009-04-14	2,115	2,140	2,025	2,110	645,900	703.33
2009-04-13	2,060	2,150	2,040	2,115	860,300	705
2009-04-10	1,979	1,994	1,925	1,990	666,000	663.33
2009-04-09	2,000	2,025	1,915	1,930	1,068,000	643.33
2009-04-08	1,829	2,005	1,828	1,957	1,169,500	652.33
2009-04-07	1,795	1,842	1,765	1,832	644,400	610.67
2009-04-06	1,775	1,781	1,737	1,765	553,600	588.33
2009-04-03	1,827	1,828	1,739	1,775	1,035,300	591.67
2009-04-02	1,880	1,890	1,821	1,874	451,800	624.67
2009-04-01	1,901	1,914	1,851	1,872	326,800	624
2009-03-31	1,875	1,950	1,862	1,892	369,800	630.67
2009-03-30	2,030	2,045	1,930	1,933	406,100	644.33
2009-03-27	1,959	2,065	1,959	2,005	627,600	668.33
2009-03-26	1,965	1,965	1,926	1,959	294,700	653
2009-03-25	1,967	1,968	1,920	1,949	375,200	649.67
2009-03-24	1,989	2,015	1,937	1,967	553,500	655.67
2009-03-23	1,848	1,932	1,826	1,920	476,400	640
2009-03-19	1,811	1,835	1,752	1,818	320,200	606
2009-03-18	1,905	1,905	1,782	1,810	551,400	603.33
2009-03-17	1,863	1,892	1,819	1,847	544,300	615.67
2009-03-16	1,774	1,863	1,766	1,863	509,200	621
2009-03-13	1,772	1,772	1,701	1,738	602,500	579.33
2009-03-12	1,821	1,832	1,763	1,771	320,500	590.33
2009-03-11	1,880	1,880	1,802	1,844	417,100	614.67
2009-03-10	1,801	1,814	1,755	1,800	485,900	600
2009-03-09	1,900	1,904	1,820	1,838	507,800	612.67
2009-03-06	1,927	1,949	1,901	1,918	319,100	639.33
2009-03-05	1,927	1,970	1,926	1,935	703,400	645
2009-03-04	1,975	1,976	1,880	1,911	1,648,000	637
2009-03-03	2,060	2,110	2,050	2,055	279,400	685
2009-03-02	2,125	2,145	2,065	2,130	249,400	710
2009-02-27	2,080	2,175	2,060	2,145	386,800	715
2009-02-26	2,020	2,115	2,015	2,105	387,900	701.67
2009-02-25	2,160	2,175	2,065	2,085	368,200	695
2009-02-24	2,140	2,200	2,105	2,145	328,100	715
2009-02-23	2,130	2,215	2,095	2,205	562,300	735
2009-02-20	2,280	2,300	2,110	2,150	1,102,700	716.67
2009-02-19	2,480	2,480	2,235	2,275	1,198,900	758.33
2009-02-18	2,510	2,550	2,470	2,490	296,300	830
2009-02-17	2,560	2,585	2,530	2,530	311,200	843.33
2009-02-16	2,600	2,610	2,560	2,600	207,000	866.67
2009-02-13	2,620	2,635	2,570	2,615	291,400	871.67
2009-02-12	2,500	2,565	2,500	2,555	345,100	851.67
2009-02-10	2,505	2,620	2,500	2,545	667,900	848.33
2009-02-09	2,670	2,690	2,440	2,500	837,300	833.33
2009-02-06	2,705	2,745	2,675	2,685	454,600	895
2009-02-05	2,725	2,760	2,695	2,715	393,700	905
2009-02-04	2,820	2,820	2,710	2,765	470,900	921.67
2009-02-03	2,825	2,895	2,825	2,845	449,200	948.33
2009-02-02	2,905	2,920	2,825	2,835	578,100	945
2009-01-30	2,930	3,020	2,930	2,970	464,200	990
2009-01-29	3,010	3,030	2,910	2,945	660,600	981.67
2009-01-28	2,940	3,030	2,910	2,990	535,900	996.67
2009-01-27	2,895	2,940	2,855	2,900	512,000	966.67
2009-01-26	2,910	3,000	2,885	2,895	230,500	965
2009-01-23	3,050	3,050	2,945	2,950	336,400	983.33
2009-01-22	2,955	3,080	2,930	3,070	771,700	1,023.33
2009-01-21	2,760	2,965	2,730	2,930	1,137,600	976.67
2009-01-20	2,770	2,825	2,735	2,770	614,400	923.33
2009-01-19	2,780	2,780	2,695	2,705	223,200	901.67
2009-01-16	2,730	2,780	2,685	2,730	462,300	910
2009-01-15	2,725	2,830	2,705	2,805	651,200	935
2009-01-14	2,800	2,815	2,680	2,730	553,500	910
2009-01-13	2,950	2,990	2,890	2,895	522,000	965
2009-01-09	2,850	2,960	2,825	2,935	796,200	978.33
2009-01-08	2,880	2,890	2,730	2,820	924,100	940
2009-01-07	2,910	2,915	2,720	2,800	877,600	933.33
2009-01-06	3,150	3,150	2,910	2,950	811,500	983.33
2009-01-05	3,300	3,320	3,170	3,200	185,100	1,066.67

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 [2009年度]

2670 (株)エービーシー・マートの時系列データ [2009年度]