1. HOME >
  2. 株価時系列 >
  3. 2670 >
  4. 2018年

2670 (株)エービーシー・マート の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-286,1006,1306,0106,080163,2002,026.67
2018-12-275,9806,1205,9806,100197,5002,033.33
2018-12-265,7905,9405,7805,850146,5001,950
2018-12-255,8005,8505,6905,750230,8001,916.67
2018-12-216,0006,0105,8905,980328,3001,993.33
2018-12-206,0406,1105,9806,030218,0002,010
2018-12-196,1706,1706,0406,060200,9002,020
2018-12-186,2406,2806,1206,130241,1002,043.33
2018-12-176,2806,3206,2206,310158,3002,103.33
2018-12-146,2906,3506,2706,300350,8002,100
2018-12-136,4406,5106,4206,490282,4002,163.33
2018-12-126,3406,4506,3406,350213,3002,116.67
2018-12-116,3306,3706,2906,340201,7002,113.33
2018-12-106,3406,3706,2606,270136,1002,090
2018-12-076,3606,4506,3606,440264,8002,146.67
2018-12-066,1906,2906,1206,280254,7002,093.33
2018-12-056,1706,2706,1606,230251,8002,076.67
2018-12-046,2506,2606,1106,130192,9002,043.33
2018-12-036,4206,4506,2006,230304,9002,076.67
2018-11-306,4306,4706,3406,380365,9002,126.67
2018-11-296,4106,4706,3506,410158,3002,136.67
2018-11-286,2906,4106,2606,390171,6002,130
2018-11-276,2006,3306,1806,290176,2002,096.67
2018-11-266,1806,2206,1306,190190,3002,063.33
2018-11-226,0106,1806,0106,170231,6002,056.67
2018-11-215,9706,0805,9706,020223,0002,006.67
2018-11-206,2406,2605,9705,980459,0001,993.33
2018-11-196,3706,3706,2706,270304,6002,090
2018-11-166,3706,4306,3506,390284,4002,130
2018-11-156,3006,4206,2906,410154,5002,136.67
2018-11-146,3206,3906,3106,350201,0002,116.67
2018-11-136,3706,3806,2906,320200,7002,106.67
2018-11-126,4006,4806,4006,420144,4002,140
2018-11-096,3606,4306,3606,400157,4002,133.33
2018-11-086,4006,4306,2806,370341,2002,123.33
2018-11-076,3306,4306,3206,370237,2002,123.33
2018-11-066,3006,4306,2606,330306,4002,110
2018-11-056,6206,6306,5006,520224,9002,173.33
2018-11-026,6206,6906,5806,670223,3002,223.33
2018-11-016,6006,7006,5806,620239,7002,206.67
2018-10-316,6506,7106,5406,600330,6002,200
2018-10-306,5506,6606,5406,660635,2002,220
2018-10-296,6206,6906,5306,550382,4002,183.33
2018-10-266,4906,5606,4106,450219,4002,150
2018-10-256,6206,6506,4306,460280,0002,153.33
2018-10-246,5006,5706,4406,540317,0002,180
2018-10-236,4806,4806,3506,360189,1002,120
2018-10-226,4606,5006,3806,470138,1002,156.67
2018-10-196,5106,5506,4406,500193,0002,166.67
2018-10-186,4806,5306,4206,490121,9002,163.33
2018-10-176,3906,4906,3506,490168,4002,163.33
2018-10-166,3406,4106,2206,300315,0002,100
2018-10-156,5206,5906,4306,440320,2002,146.67
2018-10-126,6906,7006,3706,480518,2002,160
2018-10-116,6606,8206,5606,790717,0002,263.33
2018-10-106,2306,3006,1806,270218,8002,090
2018-10-096,2006,2706,1606,180324,9002,060
2018-10-056,1706,2306,1206,200169,8002,066.67
2018-10-046,2506,2606,1506,210219,8002,070
2018-10-036,5306,6206,2906,310367,0002,103.33
2018-10-026,2306,2806,2106,230158,3002,076.67
2018-10-016,3206,3506,2406,250190,7002,083.33
2018-09-286,3206,4106,2806,320267,8002,106.67
2018-09-276,2906,3406,2406,270129,2002,090
2018-09-266,2806,3106,1906,270170,0002,090
2018-09-256,2406,3006,2306,300175,3002,100
2018-09-216,3106,3406,2606,300215,2002,100
2018-09-206,2506,2706,2106,270158,8002,090
2018-09-196,2106,2606,1706,220151,9002,073.33
2018-09-186,1106,1906,0806,190185,8002,063.33
2018-09-146,1306,1706,1106,170196,1002,056.67
2018-09-136,0206,0906,0006,080107,7002,026.67
2018-09-125,9406,0105,9305,970208,7001,990
2018-09-115,9806,0105,9305,950117,3001,983.33
2018-09-106,0206,0305,9305,980225,1001,993.33
2018-09-076,0706,1106,0106,060183,9002,020
2018-09-066,1206,1306,0506,080185,0002,026.67
2018-09-056,1306,1706,0806,160157,0002,053.33
2018-09-046,1106,1206,0406,110134,0002,036.67
2018-09-036,0906,1706,0906,120117,0002,040
2018-08-316,0406,1006,0006,060200,8002,020
2018-08-306,1406,1606,0106,040187,0002,013.33
2018-08-296,1306,1706,1206,130149,2002,043.33
2018-08-286,1006,1806,1006,160264,0002,053.33
2018-08-276,0606,1706,0506,150206,4002,050
2018-08-246,0506,0906,0306,060173,1002,020
2018-08-235,9406,0305,9206,000122,6002,000
2018-08-225,9005,9605,8705,950114,4001,983.33
2018-08-215,9305,9805,9005,930103,7001,976.67
2018-08-205,9705,9905,9305,980111,5001,993.33
2018-08-175,9606,0005,9305,970177,8001,990
2018-08-166,0006,0105,9205,960168,4001,986.67
2018-08-156,0806,1206,0306,030148,4002,010
2018-08-146,0606,0906,0406,08091,3002,026.67
2018-08-136,0806,1106,0406,050178,6002,016.67
2018-08-106,0706,1506,0706,100153,9002,033.33
2018-08-096,0906,1106,0406,060158,4002,020
2018-08-086,1006,1506,0806,10099,5002,033.33
2018-08-076,0606,0906,0206,070113,2002,023.33
2018-08-066,0806,1206,0306,050132,8002,016.67
2018-08-036,1406,1406,0306,080203,7002,026.67
2018-08-026,1006,2306,1006,190222,4002,063.33
2018-08-016,1506,2206,0806,100291,3002,033.33
2018-07-316,1506,1606,0206,050253,3002,016.67
2018-07-306,2206,2206,1706,19062,9002,063.33
2018-07-276,1906,2706,1906,220123,6002,073.33
2018-07-266,0506,1606,0506,160131,2002,053.33
2018-07-256,0706,1406,0606,100134,9002,033.33
2018-07-246,1606,1806,1006,120161,4002,040
2018-07-236,1406,2006,1306,160118,0002,053.33
2018-07-206,1806,1906,1106,160125,4002,053.33
2018-07-196,2006,2306,1506,170143,6002,056.67
2018-07-186,2306,2606,1806,200144,7002,066.67
2018-07-176,1106,1806,1106,160214,4002,053.33
2018-07-136,1206,2006,1106,180252,2002,060
2018-07-126,1706,2506,1206,140160,9002,046.67
2018-07-116,1806,2306,1406,150212,0002,050
2018-07-106,0806,1806,0806,160251,5002,053.33
2018-07-096,2106,2106,0406,050242,8002,016.67
2018-07-066,0306,2206,0206,180370,4002,060
2018-07-055,9306,0705,8806,010514,3002,003.33
2018-07-046,0906,1405,9806,030406,0002,010
2018-07-035,9505,9905,8805,920243,5001,973.33
2018-07-026,0206,0605,9005,900171,5001,966.67
2018-06-296,0606,1106,0406,060174,8002,020
2018-06-285,9206,0505,9206,040367,8002,013.33
2018-06-276,0606,1306,0506,070318,7002,023.33
2018-06-266,1806,1906,1006,120208,4002,040
2018-06-256,3406,3406,2106,220202,1002,073.33
2018-06-226,4206,4406,3906,400182,7002,133.33
2018-06-216,4506,4706,4006,420158,6002,140
2018-06-206,4906,6006,4106,460316,7002,153.33
2018-06-196,3606,4006,3106,360259,7002,120
2018-06-186,4006,4106,3406,380123,8002,126.67
2018-06-156,4306,4506,3806,420300,0002,140
2018-06-146,3906,4206,3606,390180,5002,130
2018-06-136,3306,4206,3106,420275,1002,140
2018-06-126,3206,3506,2806,320350,9002,106.67
2018-06-116,4006,5206,3406,350306,4002,116.67
2018-06-086,3706,4206,3506,390265,1002,130
2018-06-076,3906,4606,3706,400468,9002,133.33
2018-06-066,4006,4906,3006,390784,8002,130
2018-06-056,6706,7706,6706,760180,2002,253.33
2018-06-046,6506,6706,6106,640191,2002,213.33
2018-06-016,6606,7606,6206,650251,4002,216.67
2018-05-316,7506,7706,6906,700479,5002,233.33
2018-05-306,8206,8506,7706,770240,6002,256.67
2018-05-296,9807,0106,8706,920210,1002,306.67
2018-05-287,0207,1007,0007,010178,2002,336.67
2018-05-257,0507,0707,0007,000143,2002,333.33
2018-05-247,1507,1807,0607,070231,3002,356.67
2018-05-237,1507,2107,1407,150163,0002,383.33
2018-05-227,1807,2407,1507,150147,0002,383.33
2018-05-217,2507,2807,2007,200160,3002,400
2018-05-187,2107,2707,1907,230183,8002,410
2018-05-177,2907,3007,2407,260113,2002,420
2018-05-167,2907,3707,2407,260127,9002,420
2018-05-157,2907,3407,2607,300140,1002,433.33
2018-05-147,2907,3307,2507,270102,7002,423.33
2018-05-117,2307,2907,2007,280135,0002,426.67
2018-05-107,1807,2407,1407,180175,4002,393.33
2018-05-097,2707,3707,2107,250271,4002,416.67
2018-05-087,1507,2207,0907,150361,7002,383.33
2018-05-077,0607,1907,0407,150295,8002,383.33
2018-05-027,2107,2907,1807,200244,9002,400
2018-05-017,2407,4107,2207,340265,7002,446.67
2018-04-277,1507,2307,1507,210243,7002,403.33
2018-04-267,1607,2007,1207,170191,2002,390
2018-04-257,1207,1707,0507,150204,8002,383.33
2018-04-247,2507,2707,0807,110254,5002,370
2018-04-237,0307,1507,0307,130245,9002,376.67
2018-04-207,0907,1607,0507,090387,7002,363.33
2018-04-197,1707,2007,1107,160299,8002,386.67
2018-04-187,2907,2907,0807,170455,0002,390
2018-04-176,8407,0306,8206,910469,6002,303.33
2018-04-166,6906,8306,6406,800287,1002,266.67
2018-04-136,8406,8406,6706,690289,2002,230
2018-04-126,8006,8606,7206,810437,7002,270
2018-04-116,7006,8406,6306,780599,8002,260
2018-04-106,9207,0106,8506,860524,3002,286.67
2018-04-097,2307,2807,1507,150260,2002,383.33
2018-04-067,3307,3407,1607,230257,0002,410
2018-04-057,4307,4607,3207,350341,0002,450
2018-04-047,0507,3207,0307,290495,3002,430
2018-04-036,9207,0006,8706,970217,5002,323.33
2018-03-307,0307,0506,9507,010135,5002,336.67
2018-03-297,0907,1306,8806,960348,7002,320
2018-03-286,9007,0606,9007,030350,5002,343.33
2018-03-276,8206,9306,8206,930218,8002,310
2018-03-266,6606,8306,6606,790305,8002,263.33
2018-03-236,7406,8506,6506,670409,4002,223.33
2018-03-226,8306,8506,7306,820277,5002,273.33
2018-03-206,9006,9106,8206,860204,6002,286.67
2018-03-196,9406,9406,8706,920124,2002,306.67
2018-03-167,0507,0706,9606,970217,6002,323.33
2018-03-157,0507,1006,9907,050158,5002,350
2018-03-146,9907,0406,9507,020277,3002,340
2018-03-136,8406,9106,8306,890139,1002,296.67
2018-03-126,8606,8706,7806,840100,7002,280
2018-03-096,8506,8906,7306,780291,5002,260
2018-03-086,8706,8706,7806,800217,6002,266.67
2018-03-076,7806,9206,7806,820233,3002,273.33
2018-03-066,7706,8006,6306,770314,3002,256.67
2018-03-056,6206,8206,6206,810188,5002,270
2018-03-026,6206,7006,5406,650306,3002,216.67
2018-03-016,7606,8406,7006,790205,0002,263.33
2018-02-286,8406,8406,7206,800323,2002,266.67
2018-02-276,9406,9706,8506,900169,2002,300
2018-02-266,7006,8706,6706,860261,1002,286.67
2018-02-236,7006,7606,6706,730262,4002,243.33
2018-02-226,7806,7906,6506,720286,4002,240
2018-02-216,8806,9106,8006,860213,6002,286.67
2018-02-206,9407,0506,8506,890324,3002,296.67
2018-02-196,7906,9206,7806,870251,8002,290
2018-02-166,7006,7606,6706,690227,5002,230
2018-02-156,7806,8106,6306,670198,7002,223.33
2018-02-146,6206,7806,6006,740417,9002,246.67
2018-02-136,6606,7106,6106,630226,7002,210
2018-02-096,5506,6606,5506,650304,2002,216.67
2018-02-086,8106,8406,6606,710561,8002,236.67
2018-02-076,9807,1706,9606,970532,8002,323.33
2018-02-066,7906,8506,7006,820385,8002,273.33
2018-02-056,9907,0606,9706,970135,4002,323.33
2018-02-027,0607,1307,0207,100202,3002,366.67
2018-02-017,0307,1307,0007,100246,8002,366.67
2018-01-317,1507,1807,0807,100201,7002,366.67
2018-01-307,2207,2607,1107,140148,5002,380
2018-01-297,2207,2507,1707,190139,0002,396.67
2018-01-267,1207,2007,0907,160152,5002,386.67
2018-01-257,1907,2607,0807,140377,7002,380
2018-01-246,9807,0806,9707,060164,6002,353.33
2018-01-236,8907,0606,8807,030236,2002,343.33
2018-01-226,8406,9406,8106,890297,6002,296.67
2018-01-196,7506,8506,7506,790169,4002,263.33
2018-01-186,8006,8006,6606,670176,7002,223.33
2018-01-176,6806,7806,6406,770161,4002,256.67
2018-01-166,6506,7206,6406,690125,2002,230
2018-01-156,7506,7606,6806,720174,6002,240
2018-01-126,8306,8306,6706,750255,7002,250
2018-01-116,7606,9706,7506,800991,4002,266.67
2018-01-106,6306,7206,5106,630521,9002,210
2018-01-096,5506,5906,4606,470299,5002,156.67
2018-01-056,4706,5106,4206,490132,5002,163.33
2018-01-046,5006,5006,4406,470194,4002,156.67

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