2670 (株)エービーシー・マートの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,918	2,927	2,893	2,900	110,700	966.67
2010-12-29	2,883	2,917	2,883	2,913	65,400	971
2010-12-28	2,889	2,902	2,883	2,897	70,600	965.67
2010-12-27	2,894	2,896	2,874	2,887	35,000	962.33
2010-12-24	2,884	2,904	2,884	2,894	62,300	964.67
2010-12-22	2,895	2,912	2,868	2,880	184,100	960
2010-12-21	2,929	2,949	2,903	2,921	153,700	973.67
2010-12-20	2,888	2,929	2,872	2,902	134,500	967.33
2010-12-17	2,926	2,962	2,892	2,892	355,800	964
2010-12-16	3,015	3,030	2,945	2,956	356,500	985.33
2010-12-15	2,991	3,020	2,985	3,010	242,900	1,003.33
2010-12-14	2,940	2,995	2,940	2,974	221,500	991.33
2010-12-13	2,905	2,947	2,894	2,939	136,400	979.67
2010-12-10	2,930	2,938	2,888	2,920	292,900	973.33
2010-12-09	2,899	2,915	2,881	2,899	146,400	966.33
2010-12-08	2,833	2,892	2,833	2,892	327,900	964
2010-12-07	2,863	2,864	2,822	2,831	242,900	943.67
2010-12-06	2,864	2,880	2,846	2,868	126,600	956
2010-12-03	2,864	2,873	2,836	2,851	249,400	950.33
2010-12-02	2,872	2,895	2,850	2,888	243,600	962.67
2010-12-01	2,838	2,849	2,812	2,827	167,700	942.33
2010-11-30	2,875	2,882	2,837	2,837	261,600	945.67
2010-11-29	2,857	2,899	2,857	2,899	177,100	966.33
2010-11-26	2,915	2,935	2,845	2,855	248,700	951.67
2010-11-25	2,883	2,945	2,859	2,937	457,100	979
2010-11-24	2,783	2,869	2,780	2,836	249,200	945.33
2010-11-22	2,895	2,896	2,824	2,833	259,400	944.33
2010-11-19	2,843	2,868	2,832	2,856	320,100	952
2010-11-18	2,742	2,807	2,728	2,807	303,900	935.67
2010-11-17	2,786	2,804	2,720	2,734	489,100	911.33
2010-11-16	2,832	2,844	2,764	2,813	316,300	937.67
2010-11-15	2,886	2,888	2,824	2,832	159,800	944
2010-11-12	2,850	2,886	2,841	2,857	214,700	952.33
2010-11-11	2,840	2,856	2,810	2,842	235,000	947.33
2010-11-10	2,850	2,881	2,823	2,850	291,900	950
2010-11-09	2,835	2,840	2,801	2,809	397,600	936.33
2010-11-08	2,873	2,898	2,853	2,870	235,900	956.67
2010-11-05	2,934	2,950	2,853	2,861	355,800	953.67
2010-11-04	2,900	2,935	2,885	2,927	518,600	975.67
2010-11-02	2,768	2,804	2,751	2,804	220,900	934.67
2010-11-01	2,755	2,777	2,734	2,743	176,300	914.33
2010-10-29	2,777	2,790	2,722	2,737	231,000	912.33
2010-10-28	2,809	2,821	2,765	2,786	376,200	928.67
2010-10-27	2,850	2,873	2,821	2,834	178,800	944.67
2010-10-26	2,813	2,856	2,810	2,844	289,300	948
2010-10-25	2,861	2,885	2,824	2,834	336,700	944.67
2010-10-22	2,777	2,855	2,764	2,851	640,100	950.33
2010-10-21	2,717	2,775	2,710	2,746	392,700	915.33
2010-10-20	2,648	2,708	2,613	2,694	323,300	898
2010-10-19	2,720	2,723	2,664	2,696	376,400	898.67
2010-10-18	2,710	2,776	2,700	2,746	237,000	915.33
2010-10-15	2,730	2,750	2,722	2,729	203,800	909.67
2010-10-14	2,761	2,778	2,736	2,758	293,800	919.33
2010-10-13	2,797	2,810	2,709	2,719	679,900	906.33
2010-10-12	2,776	2,776	2,700	2,706	447,800	902
2010-10-08	2,664	2,798	2,663	2,775	715,900	925
2010-10-07	2,526	2,675	2,514	2,657	722,600	885.67
2010-10-06	2,490	2,554	2,490	2,533	388,000	844.33
2010-10-05	2,478	2,539	2,461	2,505	499,400	835
2010-10-04	2,573	2,573	2,510	2,516	394,300	838.67
2010-10-01	2,585	2,585	2,540	2,572	178,400	857.33
2010-09-30	2,682	2,698	2,550	2,570	474,100	856.67
2010-09-29	2,623	2,683	2,623	2,681	353,500	893.67
2010-09-28	2,540	2,609	2,532	2,607	265,000	869
2010-09-27	2,530	2,558	2,515	2,548	160,300	849.33
2010-09-24	2,560	2,580	2,516	2,536	318,100	845.33
2010-09-22	2,502	2,561	2,501	2,559	286,100	853
2010-09-21	2,536	2,545	2,481	2,497	256,500	832.33
2010-09-17	2,505	2,540	2,482	2,535	356,500	845
2010-09-16	2,563	2,565	2,500	2,508	380,900	836
2010-09-15	2,589	2,609	2,560	2,579	258,700	859.67
2010-09-14	2,630	2,630	2,579	2,598	231,600	866
2010-09-13	2,630	2,665	2,594	2,633	250,800	877.67
2010-09-10	2,592	2,623	2,575	2,619	446,700	873
2010-09-09	2,533	2,577	2,507	2,554	360,600	851.33
2010-09-08	2,562	2,572	2,504	2,530	433,500	843.33
2010-09-07	2,507	2,625	2,495	2,598	1,185,800	866
2010-09-06	2,436	2,530	2,410	2,507	786,300	835.67
2010-09-03	2,370	2,395	2,362	2,386	1,014,800	795.33
2010-09-02	2,525	2,553	2,463	2,476	483,400	825.33
2010-09-01	2,522	2,568	2,461	2,557	256,200	852.33
2010-08-31	2,681	2,682	2,513	2,522	518,900	840.67
2010-08-30	2,661	2,715	2,654	2,667	247,200	889
2010-08-27	2,646	2,682	2,643	2,661	343,600	887
2010-08-26	2,661	2,668	2,608	2,638	173,400	879.33
2010-08-25	2,606	2,653	2,591	2,642	207,900	880.67
2010-08-24	2,603	2,658	2,587	2,606	256,600	868.67
2010-08-23	2,670	2,689	2,610	2,628	386,200	876
2010-08-20	2,790	2,790	2,685	2,698	369,300	899.33
2010-08-19	2,807	2,858	2,764	2,798	372,600	932.67
2010-08-18	2,705	2,813	2,700	2,801	598,000	933.67
2010-08-17	2,710	2,719	2,662	2,672	229,900	890.67
2010-08-16	2,738	2,766	2,727	2,738	165,300	912.67
2010-08-13	2,694	2,753	2,661	2,737	253,400	912.33
2010-08-12	2,700	2,709	2,661	2,694	224,100	898
2010-08-11	2,753	2,775	2,719	2,735	213,100	911.67
2010-08-10	2,736	2,790	2,704	2,763	392,900	921
2010-08-09	2,648	2,759	2,648	2,757	486,200	919
2010-08-06	2,673	2,684	2,625	2,640	442,400	880
2010-08-05	2,688	2,705	2,630	2,650	514,100	883.33
2010-08-04	2,770	2,773	2,648	2,670	723,600	890
2010-08-03	2,800	2,837	2,785	2,806	246,300	935.33
2010-08-02	2,801	2,828	2,758	2,772	258,200	924
2010-07-30	2,892	2,898	2,802	2,810	405,900	936.67
2010-07-29	2,967	2,975	2,909	2,910	171,500	970
2010-07-28	2,950	2,979	2,931	2,966	312,100	988.67
2010-07-27	2,914	2,935	2,890	2,924	212,700	974.67
2010-07-26	2,880	2,909	2,873	2,897	187,000	965.67
2010-07-23	2,915	2,924	2,871	2,893	282,300	964.33
2010-07-22	2,984	2,985	2,871	2,895	357,300	965
2010-07-21	2,980	3,035	2,980	2,997	307,500	999
2010-07-20	2,933	2,979	2,925	2,964	229,700	988
2010-07-16	2,961	3,040	2,935	2,964	627,100	988
2010-07-15	2,905	2,980	2,885	2,961	575,000	987
2010-07-14	2,904	2,916	2,873	2,882	398,100	960.67
2010-07-13	2,930	2,933	2,864	2,869	529,400	956.33
2010-07-12	2,992	3,000	2,914	2,935	514,100	978.33
2010-07-09	3,020	3,045	2,959	2,965	850,400	988.33
2010-07-08	3,255	3,270	3,045	3,070	1,028,200	1,023.33
2010-07-07	3,305	3,315	3,270	3,285	175,800	1,095
2010-07-06	3,305	3,305	3,260	3,290	228,100	1,096.67
2010-07-05	3,370	3,375	3,335	3,370	161,200	1,123.33
2010-07-02	3,305	3,340	3,270	3,325	277,800	1,108.33
2010-07-01	3,435	3,435	3,330	3,335	256,800	1,111.67
2010-06-30	3,415	3,520	3,405	3,485	178,600	1,161.67
2010-06-29	3,530	3,535	3,480	3,485	110,300	1,161.67
2010-06-28	3,575	3,575	3,510	3,530	129,800	1,176.67
2010-06-25	3,520	3,555	3,510	3,555	108,800	1,185
2010-06-24	3,485	3,575	3,480	3,520	182,800	1,173.33
2010-06-23	3,590	3,590	3,500	3,510	185,700	1,170
2010-06-22	3,650	3,650	3,595	3,595	110,700	1,198.33
2010-06-21	3,580	3,645	3,580	3,645	93,800	1,215
2010-06-18	3,550	3,585	3,550	3,570	78,600	1,190
2010-06-17	3,555	3,590	3,550	3,560	113,600	1,186.67
2010-06-16	3,580	3,600	3,540	3,590	138,900	1,196.67
2010-06-15	3,560	3,565	3,505	3,550	250,100	1,183.33
2010-06-14	3,540	3,600	3,520	3,600	255,000	1,200
2010-06-11	3,440	3,500	3,420	3,500	279,100	1,166.67
2010-06-10	3,290	3,415	3,290	3,395	320,400	1,131.67
2010-06-09	3,305	3,330	3,260	3,290	227,100	1,096.67
2010-06-08	3,265	3,325	3,245	3,300	196,400	1,100
2010-06-07	3,135	3,295	3,120	3,285	372,500	1,095
2010-06-04	3,215	3,235	3,170	3,205	249,300	1,068.33
2010-06-03	3,285	3,285	3,195	3,215	307,300	1,071.67
2010-06-02	3,255	3,290	3,165	3,265	210,900	1,088.33
2010-06-01	3,235	3,310	3,225	3,270	212,800	1,090
2010-05-31	3,110	3,215	3,110	3,205	147,500	1,068.33
2010-05-28	3,110	3,155	3,085	3,145	378,100	1,048.33
2010-05-27	3,155	3,155	3,035	3,125	339,400	1,041.67
2010-05-26	3,195	3,220	3,060	3,120	420,000	1,040
2010-05-25	3,350	3,350	3,215	3,225	223,700	1,075
2010-05-24	3,385	3,440	3,310	3,360	303,800	1,120
2010-05-21	3,480	3,495	3,410	3,415	499,700	1,138.33
2010-05-20	3,475	3,560	3,470	3,495	261,500	1,165
2010-05-19	3,505	3,540	3,480	3,495	401,300	1,165
2010-05-18	3,435	3,520	3,435	3,480	329,700	1,160
2010-05-17	3,350	3,440	3,345	3,435	262,700	1,145
2010-05-14	3,420	3,420	3,355	3,370	190,100	1,123.33
2010-05-13	3,455	3,480	3,350	3,405	260,300	1,135
2010-05-12	3,505	3,505	3,410	3,435	183,800	1,145
2010-05-11	3,430	3,530	3,410	3,435	330,200	1,145
2010-05-10	3,345	3,425	3,210	3,390	387,800	1,130
2010-05-07	3,355	3,395	3,330	3,365	312,300	1,121.67
2010-05-06	3,365	3,445	3,330	3,425	269,100	1,141.67
2010-04-30	3,385	3,415	3,325	3,360	303,600	1,120
2010-04-28	3,275	3,340	3,260	3,320	320,600	1,106.67
2010-04-27	3,330	3,340	3,295	3,315	186,200	1,105
2010-04-26	3,310	3,365	3,305	3,340	131,900	1,113.33
2010-04-23	3,310	3,335	3,280	3,320	201,000	1,106.67
2010-04-22	3,300	3,305	3,260	3,285	192,700	1,095
2010-04-21	3,365	3,365	3,315	3,340	159,900	1,113.33
2010-04-20	3,310	3,370	3,310	3,345	150,000	1,115
2010-04-19	3,360	3,375	3,300	3,330	192,300	1,110
2010-04-16	3,370	3,395	3,345	3,385	241,300	1,128.33
2010-04-15	3,340	3,400	3,340	3,370	269,600	1,123.33
2010-04-14	3,415	3,465	3,375	3,405	250,800	1,135
2010-04-13	3,355	3,410	3,355	3,400	237,400	1,133.33
2010-04-12	3,270	3,415	3,270	3,375	350,800	1,125
2010-04-09	3,250	3,290	3,225	3,270	532,400	1,090
2010-04-08	3,070	3,355	3,045	3,315	1,377,500	1,105
2010-04-07	2,967	3,015	2,963	3,015	170,500	1,005
2010-04-06	3,010	3,020	2,955	2,971	249,000	990.33
2010-04-05	3,080	3,080	3,040	3,045	139,400	1,015
2010-04-02	3,065	3,080	3,045	3,065	166,300	1,021.67
2010-04-01	3,015	3,025	2,998	3,020	97,200	1,006.67
2010-03-31	2,959	3,015	2,959	2,990	223,900	996.67
2010-03-30	2,956	3,015	2,953	2,956	259,300	985.33
2010-03-29	2,920	2,976	2,920	2,955	287,200	985
2010-03-26	2,937	2,945	2,852	2,908	530,400	969.33
2010-03-25	3,020	3,020	2,967	2,975	184,800	991.67
2010-03-24	3,045	3,045	3,005	3,020	112,900	1,006.67
2010-03-23	3,045	3,065	3,045	3,050	51,200	1,016.67
2010-03-19	3,055	3,075	3,035	3,055	102,300	1,018.33
2010-03-18	3,025	3,075	3,015	3,050	158,700	1,016.67
2010-03-17	3,035	3,035	3,000	3,015	165,300	1,005
2010-03-16	3,060	3,090	3,020	3,030	320,000	1,010
2010-03-15	2,992	3,015	2,976	2,993	184,000	997.67
2010-03-12	3,025	3,035	2,981	3,010	238,300	1,003.33
2010-03-11	3,035	3,055	2,999	3,055	152,500	1,018.33
2010-03-10	3,055	3,055	3,040	3,045	50,400	1,015
2010-03-09	3,050	3,090	3,040	3,050	119,500	1,016.67
2010-03-08	3,075	3,075	3,045	3,060	91,600	1,020
2010-03-05	3,040	3,060	3,015	3,050	211,100	1,016.67
2010-03-04	3,060	3,060	3,030	3,035	101,000	1,011.67
2010-03-03	3,000	3,070	2,978	3,060	201,300	1,020
2010-03-02	2,970	3,000	2,958	2,996	182,100	998.67
2010-03-01	2,935	2,954	2,927	2,954	105,400	984.67
2010-02-26	2,892	2,939	2,885	2,935	287,400	978.33
2010-02-25	2,912	2,934	2,881	2,917	186,700	972.33
2010-02-24	2,968	2,990	2,906	2,920	359,200	973.33
2010-02-23	2,972	2,989	2,930	2,950	249,200	983.33
2010-02-22	2,943	3,025	2,940	3,015	448,400	1,005
2010-02-19	2,896	2,916	2,875	2,900	291,500	966.67
2010-02-18	2,815	2,850	2,803	2,849	215,700	949.67
2010-02-17	2,847	2,851	2,805	2,815	200,100	938.33
2010-02-16	2,860	2,868	2,838	2,846	166,300	948.67
2010-02-15	2,849	2,869	2,822	2,825	161,500	941.67
2010-02-12	2,808	2,845	2,808	2,820	281,400	940
2010-02-10	2,827	2,829	2,792	2,805	247,100	935
2010-02-09	2,880	2,880	2,822	2,828	290,600	942.67
2010-02-08	2,920	2,920	2,880	2,880	274,400	960
2010-02-05	2,917	2,945	2,890	2,936	383,700	978.67
2010-02-04	2,890	2,920	2,880	2,915	359,200	971.67
2010-02-03	2,831	2,899	2,823	2,870	347,500	956.67
2010-02-02	2,770	2,790	2,763	2,781	189,700	927
2010-02-01	2,769	2,796	2,749	2,783	273,600	927.67
2010-01-29	2,800	2,830	2,765	2,790	394,800	930
2010-01-28	2,754	2,785	2,722	2,776	437,600	925.33
2010-01-27	2,750	2,776	2,731	2,755	447,600	918.33
2010-01-26	2,705	2,715	2,696	2,715	215,000	905
2010-01-25	2,675	2,712	2,670	2,687	166,300	895.67
2010-01-22	2,648	2,700	2,620	2,671	458,100	890.33
2010-01-21	2,639	2,682	2,634	2,648	289,600	882.67
2010-01-20	2,710	2,730	2,674	2,689	146,700	896.33
2010-01-19	2,710	2,746	2,704	2,740	83,200	913.33
2010-01-18	2,774	2,774	2,735	2,750	135,000	916.67
2010-01-15	2,700	2,784	2,691	2,781	442,900	927
2010-01-14	2,700	2,700	2,663	2,692	280,600	897.33
2010-01-13	2,650	2,698	2,628	2,685	298,800	895
2010-01-12	2,600	2,636	2,585	2,630	250,200	876.67
2010-01-08	2,625	2,629	2,568	2,580	297,200	860
2010-01-07	2,615	2,670	2,586	2,597	295,900	865.67
2010-01-06	2,585	2,625	2,560	2,625	314,800	875
2010-01-05	2,585	2,600	2,540	2,555	260,600	851.67
2010-01-04	2,620	2,629	2,558	2,561	150,000	853.67

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 [2010年度]

2670 (株)エービーシー・マートの時系列データ [2010年度]