2670 (株)エービーシー・マートの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,875	2,927	2,875	2,927	40,600	975.67
2011-12-29	2,901	2,913	2,879	2,895	43,300	965
2011-12-28	2,879	2,900	2,870	2,891	57,300	963.67
2011-12-27	2,855	2,894	2,854	2,877	51,900	959
2011-12-26	2,893	2,895	2,862	2,880	56,400	960
2011-12-22	2,914	2,920	2,886	2,889	59,300	963
2011-12-21	2,905	2,915	2,880	2,894	109,400	964.67
2011-12-20	2,873	2,884	2,845	2,882	72,800	960.67
2011-12-19	2,865	2,890	2,844	2,857	89,700	952.33
2011-12-16	2,900	2,922	2,865	2,865	139,100	955
2011-12-15	2,936	2,971	2,912	2,927	131,800	975.67
2011-12-14	2,888	2,944	2,887	2,919	148,400	973
2011-12-13	2,910	2,910	2,876	2,887	151,200	962.33
2011-12-12	2,963	2,963	2,921	2,956	197,000	985.33
2011-12-09	2,938	2,941	2,901	2,924	432,100	974.67
2011-12-08	2,851	2,909	2,845	2,892	282,300	964
2011-12-07	2,871	2,872	2,832	2,852	151,800	950.67
2011-12-06	2,864	2,864	2,834	2,840	230,500	946.67
2011-12-05	2,844	2,861	2,827	2,855	171,600	951.67
2011-12-02	2,816	2,850	2,803	2,836	263,500	945.33
2011-12-01	2,866	2,866	2,791	2,800	277,100	933.33
2011-11-30	2,790	2,837	2,785	2,837	181,400	945.67
2011-11-29	2,788	2,804	2,760	2,803	188,900	934.33
2011-11-28	2,768	2,804	2,755	2,787	105,200	929
2011-11-25	2,786	2,799	2,750	2,768	115,000	922.67
2011-11-24	2,787	2,805	2,761	2,785	147,400	928.33
2011-11-22	2,795	2,821	2,756	2,786	208,200	928.67
2011-11-21	2,816	2,848	2,812	2,832	129,000	944
2011-11-18	2,855	2,895	2,826	2,826	199,300	942
2011-11-17	2,937	2,941	2,843	2,900	195,800	966.67
2011-11-16	3,000	3,000	2,911	2,965	115,800	988.33
2011-11-15	3,020	3,030	2,960	2,968	125,900	989.33
2011-11-14	3,040	3,055	3,020	3,035	58,300	1,011.67
2011-11-11	3,040	3,075	3,010	3,010	76,800	1,003.33
2011-11-10	3,060	3,065	3,020	3,035	77,200	1,011.67
2011-11-09	3,060	3,095	3,040	3,095	84,600	1,031.67
2011-11-08	3,025	3,065	3,005	3,010	113,400	1,003.33
2011-11-07	3,075	3,090	3,030	3,040	129,900	1,013.33
2011-11-04	3,045	3,075	3,015	3,070	199,400	1,023.33
2011-11-02	3,045	3,060	3,010	3,045	103,800	1,015
2011-11-01	3,100	3,100	3,040	3,060	118,400	1,020
2011-10-31	3,060	3,120	3,055	3,095	203,900	1,031.67
2011-10-28	3,085	3,085	3,000	3,030	375,300	1,010
2011-10-27	3,080	3,080	3,040	3,055	202,100	1,018.33
2011-10-26	3,025	3,050	2,969	3,045	193,000	1,015
2011-10-25	3,075	3,080	3,000	3,015	155,500	1,005
2011-10-24	3,000	3,055	3,000	3,045	171,300	1,015
2011-10-21	2,978	3,005	2,972	2,995	204,400	998.33
2011-10-20	2,985	2,996	2,964	2,972	198,600	990.67
2011-10-19	2,952	3,025	2,951	3,025	282,900	1,008.33
2011-10-18	2,941	2,974	2,920	2,951	343,400	983.67
2011-10-17	2,955	2,955	2,908	2,941	305,000	980.33
2011-10-14	2,941	2,954	2,900	2,925	316,300	975
2011-10-13	3,000	3,000	2,926	2,941	207,100	980.33
2011-10-12	2,997	3,010	2,952	2,995	288,500	998.33
2011-10-11	2,972	2,989	2,884	2,983	349,300	994.33
2011-10-07	3,010	3,010	2,900	2,923	303,300	974.33
2011-10-06	3,025	3,030	2,991	3,005	221,500	1,001.67
2011-10-05	3,020	3,020	2,980	2,995	251,800	998.33
2011-10-04	2,971	3,010	2,923	3,010	214,800	1,003.33
2011-10-03	2,991	2,993	2,922	2,971	174,300	990.33
2011-09-30	2,980	2,995	2,925	2,992	371,500	997.33
2011-09-29	2,900	2,944	2,891	2,944	150,200	981.33
2011-09-28	2,868	2,944	2,853	2,900	338,000	966.67
2011-09-27	2,799	2,840	2,796	2,839	238,700	946.33
2011-09-26	2,810	2,819	2,747	2,768	234,300	922.67
2011-09-22	2,829	2,860	2,810	2,816	258,900	938.67
2011-09-21	2,910	2,910	2,815	2,861	384,300	953.67
2011-09-20	2,910	2,930	2,873	2,910	313,200	970
2011-09-16	2,945	2,945	2,889	2,907	235,700	969
2011-09-15	2,913	2,948	2,906	2,917	335,600	972.33
2011-09-14	2,844	2,901	2,843	2,853	266,400	951
2011-09-13	2,837	2,837	2,798	2,830	217,700	943.33
2011-09-12	2,844	2,897	2,827	2,836	302,100	945.33
2011-09-09	2,800	2,852	2,796	2,843	248,000	947.67
2011-09-08	2,823	2,825	2,809	2,824	188,800	941.33
2011-09-07	2,834	2,840	2,795	2,802	300,300	934
2011-09-06	2,858	2,880	2,792	2,802	182,700	934
2011-09-05	2,829	2,875	2,826	2,857	156,200	952.33
2011-09-02	2,861	2,863	2,817	2,840	204,900	946.67
2011-09-01	2,931	2,932	2,868	2,882	310,000	960.67
2011-08-31	2,871	2,908	2,865	2,900	178,700	966.67
2011-08-30	2,928	2,943	2,864	2,882	355,000	960.67
2011-08-29	2,835	2,930	2,831	2,910	322,000	970
2011-08-26	2,850	2,871	2,822	2,835	142,000	945
2011-08-25	2,872	2,872	2,842	2,853	143,200	951
2011-08-24	2,841	2,857	2,817	2,831	218,900	943.67
2011-08-23	2,857	2,865	2,806	2,830	208,200	943.33
2011-08-22	2,914	2,949	2,832	2,837	320,200	945.67
2011-08-19	2,910	2,967	2,910	2,941	189,900	980.33
2011-08-18	2,930	2,959	2,909	2,958	225,900	986
2011-08-17	2,986	2,986	2,929	2,938	267,100	979.33
2011-08-16	2,994	3,015	2,976	2,986	267,900	995.33
2011-08-15	2,983	2,996	2,955	2,963	295,500	987.67
2011-08-12	2,945	3,005	2,940	2,993	291,900	997.67
2011-08-11	2,867	2,973	2,866	2,955	299,900	985
2011-08-10	2,946	2,980	2,931	2,956	513,700	985.33
2011-08-09	2,796	2,897	2,790	2,887	530,200	962.33
2011-08-08	2,922	2,940	2,871	2,882	270,100	960.67
2011-08-05	2,955	2,973	2,926	2,969	456,500	989.67
2011-08-04	2,990	3,020	2,984	3,005	352,600	1,001.67
2011-08-03	2,949	2,979	2,935	2,958	330,500	986
2011-08-02	2,951	2,978	2,935	2,978	247,300	992.67
2011-08-01	2,980	3,020	2,964	2,998	228,400	999.33
2011-07-29	3,015	3,025	2,972	2,980	297,700	993.33
2011-07-28	3,050	3,055	3,025	3,050	250,400	1,016.67
2011-07-27	3,075	3,075	3,040	3,065	264,300	1,021.67
2011-07-26	3,030	3,070	3,005	3,050	315,500	1,016.67
2011-07-25	3,065	3,070	3,000	3,025	353,700	1,008.33
2011-07-22	3,065	3,120	3,040	3,105	353,900	1,035
2011-07-21	3,020	3,055	2,995	3,045	437,900	1,015
2011-07-20	3,070	3,075	3,030	3,050	299,900	1,016.67
2011-07-19	3,065	3,090	3,020	3,025	350,600	1,008.33
2011-07-15	3,060	3,085	2,995	3,055	521,000	1,018.33
2011-07-14	3,190	3,190	3,085	3,100	639,200	1,033.33
2011-07-13	3,215	3,245	3,205	3,205	220,500	1,068.33
2011-07-12	3,215	3,255	3,205	3,255	252,200	1,085
2011-07-11	3,185	3,250	3,185	3,240	255,500	1,080
2011-07-08	3,260	3,275	3,185	3,215	421,600	1,071.67
2011-07-07	3,245	3,245	3,170	3,240	398,300	1,080
2011-07-06	3,305	3,315	3,290	3,305	221,200	1,101.67
2011-07-05	3,260	3,295	3,250	3,290	196,900	1,096.67
2011-07-04	3,300	3,310	3,250	3,255	145,700	1,085
2011-07-01	3,300	3,310	3,255	3,270	135,200	1,090
2011-06-30	3,205	3,270	3,205	3,260	193,500	1,086.67
2011-06-29	3,210	3,245	3,210	3,230	88,900	1,076.67
2011-06-28	3,200	3,230	3,190	3,210	107,700	1,070
2011-06-27	3,225	3,225	3,190	3,200	132,000	1,066.67
2011-06-24	3,250	3,260	3,230	3,240	94,700	1,080
2011-06-23	3,265	3,295	3,245	3,245	98,900	1,081.67
2011-06-22	3,280	3,315	3,260	3,315	127,100	1,105
2011-06-21	3,225	3,275	3,215	3,275	137,600	1,091.67
2011-06-20	3,215	3,220	3,165	3,170	109,900	1,056.67
2011-06-17	3,215	3,230	3,160	3,175	184,600	1,058.33
2011-06-16	3,275	3,290	3,210	3,210	145,300	1,070
2011-06-15	3,295	3,295	3,255	3,275	123,900	1,091.67
2011-06-14	3,340	3,340	3,265	3,270	198,300	1,090
2011-06-13	3,315	3,345	3,305	3,330	104,700	1,110
2011-06-10	3,355	3,380	3,335	3,335	141,700	1,111.67
2011-06-09	3,350	3,375	3,350	3,360	156,700	1,120
2011-06-08	3,335	3,345	3,320	3,340	89,400	1,113.33
2011-06-07	3,310	3,330	3,300	3,320	163,700	1,106.67
2011-06-06	3,285	3,310	3,250	3,305	254,300	1,101.67
2011-06-03	3,265	3,320	3,250	3,265	236,800	1,088.33
2011-06-02	3,230	3,245	3,195	3,230	220,400	1,076.67
2011-06-01	3,260	3,270	3,245	3,265	209,000	1,088.33
2011-05-31	3,230	3,270	3,210	3,255	262,800	1,085
2011-05-30	3,260	3,275	3,240	3,270	114,300	1,090
2011-05-27	3,260	3,260	3,210	3,245	171,500	1,081.67
2011-05-26	3,175	3,265	3,170	3,260	298,500	1,086.67
2011-05-25	3,145	3,155	3,105	3,145	120,900	1,048.33
2011-05-24	3,145	3,155	3,080	3,140	194,800	1,046.67
2011-05-23	3,105	3,195	3,100	3,150	356,100	1,050
2011-05-20	3,070	3,140	3,050	3,130	256,300	1,043.33
2011-05-19	3,060	3,105	3,035	3,065	190,000	1,021.67
2011-05-18	3,015	3,065	2,982	3,035	181,100	1,011.67
2011-05-17	3,060	3,065	2,986	3,005	221,500	1,001.67
2011-05-16	3,005	3,065	2,995	3,045	141,600	1,015
2011-05-13	3,080	3,115	3,050	3,065	229,900	1,021.67
2011-05-12	3,085	3,120	3,075	3,075	75,800	1,025
2011-05-11	3,160	3,160	3,085	3,105	213,100	1,035
2011-05-10	3,130	3,155	3,105	3,155	325,700	1,051.67
2011-05-09	3,110	3,130	3,075	3,110	190,200	1,036.67
2011-05-06	3,040	3,105	3,030	3,075	117,100	1,025
2011-05-02	3,100	3,100	3,055	3,055	86,000	1,018.33
2011-04-28	3,005	3,035	2,965	3,030	138,700	1,010
2011-04-27	3,030	3,030	2,965	2,965	207,700	988.33
2011-04-26	2,993	3,025	2,972	3,005	139,900	1,001.67
2011-04-25	3,030	3,030	2,992	2,992	127,100	997.33
2011-04-22	2,998	3,050	2,970	2,999	246,800	999.67
2011-04-21	3,010	3,010	2,953	2,982	157,600	994
2011-04-20	3,055	3,060	2,963	2,990	322,700	996.67
2011-04-19	2,942	3,035	2,930	3,030	482,800	1,010
2011-04-18	2,910	2,948	2,908	2,910	242,800	970
2011-04-15	2,920	2,955	2,891	2,913	426,800	971
2011-04-14	2,831	2,900	2,791	2,883	312,400	961
2011-04-13	2,873	2,877	2,818	2,866	144,900	955.33
2011-04-12	2,910	2,913	2,855	2,870	162,000	956.67
2011-04-11	2,925	2,972	2,910	2,925	146,100	975
2011-04-08	2,930	2,959	2,908	2,918	307,400	972.67
2011-04-07	2,925	2,957	2,902	2,930	405,500	976.67
2011-04-06	2,836	2,870	2,801	2,825	273,900	941.67
2011-04-05	2,880	2,917	2,801	2,835	317,200	945
2011-04-04	2,938	2,965	2,891	2,903	198,400	967.67
2011-04-01	3,055	3,095	2,920	2,933	344,400	977.67
2011-03-31	2,984	3,025	2,932	3,025	168,100	1,008.33
2011-03-30	2,941	3,035	2,923	2,998	150,300	999.33
2011-03-29	2,914	2,946	2,848	2,942	196,100	980.67
2011-03-28	2,952	2,958	2,885	2,913	117,100	971
2011-03-25	2,951	2,990	2,930	2,956	161,100	985.33
2011-03-24	3,000	3,035	2,891	2,899	341,500	966.33
2011-03-23	3,050	3,070	2,985	3,020	124,400	1,006.67
2011-03-22	3,000	3,060	2,975	3,045	219,500	1,015
2011-03-18	2,991	3,060	2,901	2,919	228,800	973
2011-03-17	2,846	3,050	2,795	2,985	439,500	995
2011-03-16	2,751	2,965	2,751	2,896	580,800	965.33
2011-03-15	3,020	3,035	2,550	2,750	288,200	916.67
2011-03-14	3,195	3,240	3,010	3,070	243,800	1,023.33
2011-03-11	3,370	3,390	3,305	3,320	248,600	1,106.67
2011-03-10	3,370	3,370	3,340	3,355	120,600	1,118.33
2011-03-09	3,340	3,380	3,335	3,375	98,300	1,125
2011-03-08	3,315	3,335	3,300	3,335	92,800	1,111.67
2011-03-07	3,355	3,355	3,310	3,325	179,900	1,108.33
2011-03-04	3,325	3,375	3,315	3,365	146,900	1,121.67
2011-03-03	3,330	3,330	3,265	3,320	149,500	1,106.67
2011-03-02	3,270	3,320	3,260	3,280	125,500	1,093.33
2011-03-01	3,285	3,335	3,280	3,310	195,600	1,103.33
2011-02-28	3,245	3,265	3,205	3,255	154,800	1,085
2011-02-25	3,175	3,220	3,175	3,220	125,700	1,073.33
2011-02-24	3,240	3,250	3,150	3,160	166,700	1,053.33
2011-02-23	3,255	3,290	3,220	3,225	297,100	1,075
2011-02-22	3,305	3,320	3,290	3,305	86,200	1,101.67
2011-02-21	3,295	3,330	3,275	3,330	153,900	1,110
2011-02-18	3,240	3,290	3,240	3,285	115,700	1,095
2011-02-17	3,225	3,275	3,225	3,270	134,700	1,090
2011-02-16	3,300	3,305	3,210	3,225	250,600	1,075
2011-02-15	3,325	3,325	3,275	3,295	218,500	1,098.33
2011-02-14	3,275	3,365	3,270	3,355	211,800	1,118.33
2011-02-10	3,225	3,260	3,215	3,255	73,800	1,085
2011-02-09	3,210	3,240	3,210	3,220	59,700	1,073.33
2011-02-08	3,260	3,260	3,190	3,195	159,700	1,065
2011-02-07	3,215	3,270	3,210	3,270	167,700	1,090
2011-02-04	3,190	3,220	3,175	3,220	145,500	1,073.33
2011-02-03	3,200	3,215	3,150	3,200	365,200	1,066.67
2011-02-02	3,030	3,070	3,025	3,065	120,800	1,021.67
2011-02-01	3,000	3,025	2,975	3,005	150,700	1,001.67
2011-01-31	3,005	3,020	2,975	2,984	152,200	994.67
2011-01-28	3,065	3,075	3,010	3,025	188,700	1,008.33
2011-01-27	3,065	3,090	3,055	3,080	107,600	1,026.67
2011-01-26	3,055	3,075	3,025	3,045	131,600	1,015
2011-01-25	3,075	3,075	3,025	3,065	132,700	1,021.67
2011-01-24	3,065	3,100	3,010	3,050	236,200	1,016.67
2011-01-21	3,125	3,140	3,000	3,020	255,700	1,006.67
2011-01-20	3,115	3,170	3,095	3,120	349,500	1,040
2011-01-19	3,150	3,160	3,055	3,095	334,400	1,031.67
2011-01-18	3,200	3,200	3,135	3,140	248,500	1,046.67
2011-01-17	3,195	3,230	3,175	3,205	228,200	1,068.33
2011-01-14	3,135	3,225	3,125	3,215	386,700	1,071.67
2011-01-13	3,095	3,175	3,095	3,140	421,700	1,046.67
2011-01-12	3,020	3,110	3,015	3,075	385,500	1,025
2011-01-11	2,932	2,987	2,916	2,975	287,800	991.67
2011-01-07	2,869	2,930	2,869	2,918	323,600	972.67
2011-01-06	2,931	2,938	2,867	2,869	316,400	956.33
2011-01-05	2,925	2,935	2,893	2,905	168,400	968.33
2011-01-04	2,942	2,958	2,920	2,933	137,200	977.67

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 [2011年度]

2670 (株)エービーシー・マートの時系列データ [2011年度]