1. HOME >
  2. 株価時系列 >
  3. 2670 >
  4. 2016年

2670 (株)エービーシー・マート の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306,6406,6606,5706,620149,6002,206.67
2016-12-296,6106,6806,5806,610104,5002,203.33
2016-12-286,5806,6706,5806,610127,2002,203.33
2016-12-276,6206,7006,6106,620123,5002,206.67
2016-12-266,5706,6706,5606,640114,5002,213.33
2016-12-226,6506,6906,6006,610181,3002,203.33
2016-12-216,6406,6806,5806,630313,0002,210
2016-12-206,5306,6706,5106,650294,6002,216.67
2016-12-196,4906,5006,4106,470272,1002,156.67
2016-12-166,3906,4106,3206,390288,6002,130
2016-12-156,4306,4506,3606,380276,0002,126.67
2016-12-146,4506,4906,4006,410241,9002,136.67
2016-12-136,4506,4806,3806,450356,5002,150
2016-12-126,3506,4006,2906,390369,4002,130
2016-12-096,3206,3906,2606,320254,3002,106.67
2016-12-086,4006,4006,2906,350219,2002,116.67
2016-12-076,3006,3206,2306,310334,3002,103.33
2016-12-066,2006,3406,2006,240501,8002,080
2016-12-056,5106,5706,4206,500251,3002,166.67
2016-12-026,6406,6606,5506,590178,1002,196.67
2016-12-016,7006,7306,6506,690221,4002,230
2016-11-306,6306,7506,6206,710264,7002,236.67
2016-11-296,6806,7506,6606,690245,2002,230
2016-11-286,6106,6806,6106,650239,8002,216.67
2016-11-256,5506,5906,5206,560179,5002,186.67
2016-11-246,5706,6206,5306,540159,9002,180
2016-11-226,4706,5306,4406,520138,1002,173.33
2016-11-216,3906,4906,3206,450348,4002,150
2016-11-186,4006,4306,3506,390207,9002,130
2016-11-176,4206,4806,3706,400309,3002,133.33
2016-11-166,4006,4406,3106,410205,2002,136.67
2016-11-156,3406,3906,2606,360214,2002,120
2016-11-146,2406,3606,2406,320278,7002,106.67
2016-11-116,4906,5006,2406,260412,6002,086.67
2016-11-106,4606,5206,4006,490235,8002,163.33
2016-11-096,4806,5406,2906,360361,8002,120
2016-11-086,5506,5706,4506,470265,3002,156.67
2016-11-076,5706,5706,4306,450311,1002,150
2016-11-046,4206,5806,4106,560754,5002,186.67
2016-11-026,3206,3306,2506,280210,5002,093.33
2016-11-016,3506,3506,2706,340316,7002,113.33
2016-10-316,3706,4006,3006,390335,0002,130
2016-10-286,4206,4406,3006,340990,9002,113.33
2016-10-276,4806,5106,3906,410310,1002,136.67
2016-10-266,4606,5306,4506,520232,7002,173.33
2016-10-256,4606,5206,4406,490202,1002,163.33
2016-10-246,4706,4906,4206,470141,9002,156.67
2016-10-216,5606,5606,4006,430394,0002,143.33
2016-10-206,4806,5406,4306,500360,3002,166.67
2016-10-196,4206,5006,4206,480376,1002,160
2016-10-176,3506,3506,2806,340252,9002,113.33
2016-10-136,3406,3506,2506,300381,9002,100
2016-10-126,2906,3706,2806,340733,1002,113.33
2016-10-116,2006,2806,1506,250611,1002,083.33
2016-10-076,3906,4106,2206,250733,4002,083.33
2016-10-066,5806,6406,4606,500854,9002,166.67
2016-10-057,0607,1506,8906,930475,4002,310
2016-10-047,1907,2707,1107,140362,9002,380
2016-10-036,9407,2006,8907,190339,4002,396.67
2016-09-306,8406,9506,8106,860237,3002,286.67
2016-09-296,8606,9506,7406,920295,6002,306.67
2016-09-286,9907,0406,9707,010136,5002,336.67
2016-09-276,8507,0106,8107,010173,8002,336.67
2016-09-266,9506,9906,8906,920130,1002,306.67
2016-09-236,8306,9506,7906,930173,8002,310
2016-09-216,6606,8506,6506,850228,9002,283.33
2016-09-206,8106,8106,6206,660217,0002,220
2016-09-166,5506,7406,5406,740216,9002,246.67
2016-09-156,5806,6406,5106,560162,9002,186.67
2016-09-146,6206,7106,6206,660145,1002,220
2016-09-136,6506,7306,6106,670187,0002,223.33
2016-09-126,5506,6306,5506,600132,7002,200
2016-09-096,6706,6806,5806,600162,6002,200
2016-09-086,6706,7006,6206,660145,6002,220
2016-09-076,6506,6806,6206,670118,5002,223.33
2016-09-066,3606,7006,3406,650494,1002,216.67
2016-09-056,3806,4606,3606,460289,5002,153.33
2016-09-026,4406,4706,3106,350349,3002,116.67
2016-09-016,5006,5606,3806,410357,8002,136.67
2016-08-316,4406,5106,4106,500214,7002,166.67
2016-08-306,5106,6006,3906,420312,3002,140
2016-08-296,6406,6606,4706,480241,0002,160
2016-08-266,7106,7306,5706,650375,2002,216.67
2016-08-256,6306,7106,5606,630206,0002,210
2016-08-246,7406,7506,5906,590160,9002,196.67
2016-08-236,5706,6206,5306,600383,7002,200
2016-08-226,5906,7406,5506,670417,9002,223.33
2016-08-196,6706,7006,4406,520543,5002,173.33
2016-08-186,7106,8206,6406,660232,7002,220
2016-08-176,7206,8206,7006,750427,3002,250
2016-08-166,6306,7206,5606,680204,7002,226.67
2016-08-156,7006,7406,6906,700157,9002,233.33
2016-08-126,7506,7506,6706,690187,5002,230
2016-08-106,5606,6706,5506,620170,9002,206.67
2016-08-096,4406,5306,3906,510215,6002,170
2016-08-086,4906,4906,3406,400233,6002,133.33
2016-08-056,4706,5506,3306,420262,9002,140
2016-08-046,8106,8206,4306,460490,7002,153.33
2016-08-036,6506,9006,6506,870667,5002,290
2016-08-026,5906,6606,5706,620213,8002,206.67
2016-08-016,5006,6206,4506,580245,6002,193.33
2016-07-296,5306,6106,4506,600233,7002,200
2016-07-286,5306,5506,4406,520174,1002,173.33
2016-07-276,6706,6806,5406,550254,4002,183.33
2016-07-266,6206,6506,5806,610185,2002,203.33
2016-07-256,7306,7706,5606,610375,4002,203.33
2016-07-226,7306,7506,5906,670412,8002,223.33
2016-07-217,0907,1606,7906,830524,3002,276.67
2016-07-206,9206,9806,8406,950319,8002,316.67
2016-07-196,7306,9906,7106,930585,7002,310
2016-07-156,7406,7406,5506,630557,8002,210
2016-07-146,7506,8206,6906,730232,2002,243.33
2016-07-136,7006,7106,6006,630336,0002,210
2016-07-126,7206,8006,6306,640366,5002,213.33
2016-07-116,6206,6806,5506,630462,3002,210
2016-07-086,8806,9006,5906,610432,8002,203.33
2016-07-076,7806,9406,6506,900717,1002,300
2016-07-066,3306,5206,2706,490612,4002,163.33
2016-07-056,9106,9106,4906,530632,1002,176.67
2016-07-046,9507,0406,9206,990185,2002,330
2016-07-017,0407,0506,9006,960353,6002,320
2016-06-306,9906,9906,8306,850281,5002,283.33
2016-06-296,9906,9906,9006,940281,4002,313.33
2016-06-286,8307,0706,8207,040323,5002,346.67
2016-06-276,5706,9006,5306,880446,5002,293.33
2016-06-246,7206,7406,4106,600341,3002,200
2016-06-236,6806,6906,6206,660136,8002,220
2016-06-226,7306,8206,6506,680261,3002,226.67
2016-06-216,4906,7106,4806,690199,9002,230
2016-06-206,5406,6406,3106,580293,2002,193.33
2016-06-176,5806,6406,5106,540347,8002,180
2016-06-166,7106,7506,5506,570160,5002,190
2016-06-156,6506,7606,6306,700239,9002,233.33
2016-06-146,6506,7306,6006,640241,8002,213.33
2016-06-136,6906,7506,6306,650153,1002,216.67
2016-06-106,8206,8206,7206,790257,9002,263.33
2016-06-096,8306,8806,7806,790181,3002,263.33
2016-06-086,7606,7906,7406,790146,4002,263.33
2016-06-076,7606,7806,6906,740191,9002,246.67
2016-06-066,7306,7506,6306,720268,0002,240
2016-06-036,9407,0106,7406,800514,5002,266.67
2016-06-027,1607,2007,0607,060134,0002,353.33
2016-06-017,2607,2707,1607,220226,0002,406.67
2016-05-317,1207,2207,1207,180422,2002,393.33
2016-05-307,1407,1707,1007,120121,4002,373.33
2016-05-277,1707,2107,1207,14098,1002,380
2016-05-267,2207,2207,1307,170116,5002,390
2016-05-256,9807,1306,9607,110235,0002,370
2016-05-247,0807,0806,9306,970212,8002,323.33
2016-05-237,1507,1707,0607,080219,6002,360
2016-05-207,1307,2307,1107,210106,2002,403.33
2016-05-197,2007,2007,0707,120148,0002,373.33
2016-05-187,2407,2507,1307,200190,1002,400
2016-05-177,2407,3007,1907,250195,9002,416.67
2016-05-167,3407,4007,2407,290170,4002,430
2016-05-137,2507,3407,1607,310245,0002,436.67
2016-05-127,3307,3407,2507,300130,0002,433.33
2016-05-117,4207,4507,3307,370154,2002,456.67
2016-05-107,2007,3807,2007,370193,1002,456.67
2016-05-097,0907,2707,0807,260156,9002,420
2016-05-067,0207,2607,0207,080259,1002,360
2016-05-027,0007,1506,9707,090204,4002,363.33
2016-04-287,2207,3107,1607,160227,8002,386.67
2016-04-277,2307,2807,1407,170191,9002,390
2016-04-267,1407,1907,0907,160193,3002,386.67
2016-04-257,0707,0907,0207,090229,5002,363.33
2016-04-227,2907,3007,0107,090568,6002,363.33
2016-04-217,4607,4907,3307,390191,2002,463.33
2016-04-207,4507,4707,3107,360175,2002,453.33
2016-04-197,3807,4707,3507,390167,4002,463.33
2016-04-187,1507,2607,1507,230241,3002,410
2016-04-157,2707,3207,1307,280315,3002,426.67
2016-04-147,4607,4707,2607,360294,9002,453.33
2016-04-137,2507,4407,2107,410270,0002,470
2016-04-126,9007,1306,8707,130610,8002,376.67
2016-04-117,0907,0906,9006,990374,9002,330
2016-04-086,9807,1406,9207,100376,5002,366.67
2016-04-077,2107,2307,0207,110336,4002,370
2016-04-067,1007,2706,9907,260287,9002,420
2016-04-057,2007,2907,1007,100222,8002,366.67
2016-04-047,1207,2007,0407,150262,6002,383.33
2016-04-017,2607,2807,1307,190255,1002,396.67
2016-03-317,3707,3707,2007,210171,1002,403.33
2016-03-307,2907,3707,2407,320200,2002,440
2016-03-297,2707,3407,2207,300168,9002,433.33
2016-03-287,2007,2707,1907,260195,4002,420
2016-03-257,0807,1507,0607,110227,1002,370
2016-03-246,9507,0706,8207,020303,8002,340
2016-03-236,9407,0006,9006,970278,3002,323.33
2016-03-226,9007,0706,8907,050297,9002,350
2016-03-187,0307,0606,9107,050296,1002,350
2016-03-176,9807,0806,9006,970443,3002,323.33
2016-03-167,0107,0806,9507,050175,9002,350
2016-03-157,0007,0906,9707,060244,2002,353.33
2016-03-147,0007,0806,9707,060200,3002,353.33
2016-03-116,9507,0106,9207,000207,0002,333.33
2016-03-106,8306,9906,8006,970188,3002,323.33
2016-03-096,8506,9006,8106,850310,3002,283.33
2016-03-086,8406,9106,7606,870292,2002,290
2016-03-077,0007,0106,9006,940266,8002,313.33
2016-03-046,8406,9706,8006,920357,8002,306.67
2016-03-036,7906,8806,7606,830283,2002,276.67
2016-03-026,7006,8006,6006,740281,7002,246.67
2016-03-016,4906,5306,4106,450305,3002,150
2016-02-296,5906,6806,4806,490667,9002,163.33
2016-02-266,5506,6606,4706,490525,4002,163.33
2016-02-256,6006,6206,5006,580313,7002,193.33
2016-02-246,4406,6706,4106,630449,1002,210
2016-02-236,6606,7806,4206,500707,8002,166.67
2016-02-226,7106,9406,7106,760497,6002,253.33
2016-02-196,6406,9506,6306,810661,0002,270
2016-02-186,5706,6906,5406,630418,6002,210
2016-02-176,5506,6406,3706,480614,0002,160
2016-02-166,5106,6406,4306,570458,4002,190
2016-02-156,5806,5906,3906,530381,3002,176.67
2016-02-126,0106,4806,0106,3301,092,6002,110
2016-02-106,1906,2806,0806,210865,4002,070
2016-02-096,1506,2406,0006,020264,0002,006.67
2016-02-086,2106,3906,1806,350247,3002,116.67
2016-02-056,3506,4006,2406,310282,9002,103.33
2016-02-046,5606,5806,3906,410288,6002,136.67
2016-02-036,4906,6306,4606,600380,6002,200
2016-02-026,5406,6606,5006,630325,5002,210
2016-02-016,6006,6006,4306,600336,8002,200
2016-01-296,4106,5206,3406,500372,7002,166.67
2016-01-286,3706,4506,2906,400173,0002,133.33
2016-01-276,3906,3906,2806,350226,4002,116.67
2016-01-266,2506,2606,2006,230249,0002,076.67
2016-01-256,2306,3506,1606,320274,5002,106.67
2016-01-225,9606,1405,8906,130303,9002,043.33
2016-01-216,0306,0405,7705,780468,4001,926.67
2016-01-206,1406,1406,0106,030358,4002,010
2016-01-196,1606,2106,0906,120278,3002,040
2016-01-186,0106,1406,0006,120289,5002,040
2016-01-156,0906,1506,0206,120602,4002,040
2016-01-146,0006,0505,9205,990349,2001,996.67
2016-01-136,0306,1406,0106,100399,1002,033.33
2016-01-126,0106,0805,8805,930373,1001,976.67
2016-01-086,0506,1405,9506,030453,6002,010
2016-01-076,1506,3106,1006,130744,4002,043.33
2016-01-066,4606,5206,3306,350352,8002,116.67
2016-01-056,3506,4606,2706,410329,1002,136.67
2016-01-046,5606,6906,3906,420226,5002,140

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