エービーシー・マート(2670)の株価時系列情報
エービーシー・マート(2670)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,710 | 5,820 | 5,640 | 5,740 | 169,400 |
| 2020/12/29 | 5,610 | 5,700 | 5,520 | 5,680 | 314,100 |
| 2020/12/28 | 5,620 | 5,640 | 5,480 | 5,570 | 348,900 |
| 2020/12/25 | 5,480 | 5,710 | 5,460 | 5,610 | 292,500 |
| 2020/12/24 | 5,420 | 5,500 | 5,420 | 5,440 | 115,700 |
| 2020/12/23 | 5,450 | 5,470 | 5,390 | 5,430 | 169,800 |
| 2020/12/22 | 5,360 | 5,400 | 5,320 | 5,370 | 139,600 |
| 2020/12/21 | 5,440 | 5,450 | 5,320 | 5,370 | 157,100 |
| 2020/12/18 | 5,410 | 5,470 | 5,340 | 5,440 | 385,700 |
| 2020/12/17 | 5,360 | 5,450 | 5,300 | 5,400 | 199,200 |
| 2020/12/16 | 5,470 | 5,480 | 5,360 | 5,360 | 168,500 |
| 2020/12/15 | 5,530 | 5,570 | 5,420 | 5,440 | 220,500 |
| 2020/12/14 | 5,510 | 5,630 | 5,510 | 5,530 | 199,500 |
| 2020/12/11 | 5,460 | 5,560 | 5,440 | 5,510 | 247,900 |
| 2020/12/10 | 5,690 | 5,710 | 5,510 | 5,510 | 198,800 |
| 2020/12/09 | 5,590 | 5,710 | 5,530 | 5,680 | 158,200 |
| 2020/12/08 | 5,540 | 5,660 | 5,520 | 5,550 | 177,400 |
| 2020/12/07 | 5,600 | 5,700 | 5,590 | 5,630 | 192,000 |
| 2020/12/04 | 5,590 | 5,620 | 5,550 | 5,580 | 226,700 |
| 2020/12/03 | 5,720 | 5,850 | 5,660 | 5,760 | 322,900 |
| 2020/12/02 | 5,630 | 5,650 | 5,540 | 5,580 | 254,800 |
| 2020/12/01 | 5,600 | 5,660 | 5,520 | 5,630 | 240,600 |
| 2020/11/30 | 5,780 | 5,810 | 5,430 | 5,440 | 775,700 |
| 2020/11/27 | 5,790 | 5,910 | 5,790 | 5,800 | 143,100 |
| 2020/11/26 | 5,850 | 5,910 | 5,770 | 5,770 | 155,400 |
| 2020/11/25 | 6,090 | 6,110 | 5,880 | 5,890 | 194,600 |
| 2020/11/24 | 5,990 | 6,020 | 5,950 | 5,990 | 170,400 |
| 2020/11/20 | 5,840 | 5,910 | 5,820 | 5,890 | 174,600 |
| 2020/11/19 | 5,970 | 6,050 | 5,870 | 5,940 | 330,000 |
| 2020/11/18 | 6,090 | 6,090 | 5,950 | 6,060 | 179,100 |
| 2020/11/17 | 6,070 | 6,120 | 6,030 | 6,060 | 225,100 |
| 2020/11/16 | 6,050 | 6,130 | 5,980 | 6,110 | 297,200 |
| 2020/11/13 | 6,100 | 6,140 | 5,930 | 6,010 | 235,200 |
| 2020/11/12 | 6,190 | 6,240 | 6,090 | 6,170 | 203,200 |
| 2020/11/11 | 6,150 | 6,260 | 6,110 | 6,180 | 241,500 |
| 2020/11/10 | 6,190 | 6,240 | 6,010 | 6,080 | 453,600 |
| 2020/11/09 | 5,880 | 5,890 | 5,790 | 5,820 | 154,100 |
| 2020/11/06 | 5,720 | 5,880 | 5,690 | 5,800 | 236,200 |
| 2020/11/05 | 5,500 | 5,770 | 5,450 | 5,730 | 393,600 |
| 2020/11/04 | 5,470 | 5,550 | 5,420 | 5,440 | 177,000 |
| 2020/11/02 | 5,390 | 5,400 | 5,330 | 5,400 | 143,200 |
| 2020/10/30 | 5,510 | 5,510 | 5,290 | 5,310 | 172,400 |
| 2020/10/29 | 5,520 | 5,560 | 5,460 | 5,510 | 198,300 |
| 2020/10/28 | 5,420 | 5,610 | 5,420 | 5,530 | 253,200 |
| 2020/10/27 | 5,220 | 5,470 | 5,130 | 5,470 | 448,200 |
| 2020/10/26 | 5,120 | 5,230 | 5,120 | 5,230 | 258,900 |
| 2020/10/23 | 5,170 | 5,330 | 5,170 | 5,320 | 210,500 |
| 2020/10/22 | 5,350 | 5,350 | 5,230 | 5,250 | 202,700 |
| 2020/10/21 | 5,280 | 5,390 | 5,270 | 5,390 | 215,700 |
| 2020/10/20 | 5,420 | 5,420 | 5,280 | 5,280 | 242,500 |
| 2020/10/19 | 5,360 | 5,500 | 5,350 | 5,470 | 225,900 |
| 2020/10/16 | 5,400 | 5,420 | 5,300 | 5,360 | 332,700 |
| 2020/10/15 | 5,450 | 5,600 | 5,410 | 5,430 | 413,100 |
| 2020/10/14 | 5,600 | 5,650 | 5,600 | 5,630 | 131,400 |
| 2020/10/13 | 5,640 | 5,700 | 5,570 | 5,620 | 110,200 |
| 2020/10/12 | 5,580 | 5,640 | 5,550 | 5,580 | 108,000 |
| 2020/10/09 | 5,550 | 5,570 | 5,500 | 5,540 | 143,000 |
| 2020/10/08 | 5,440 | 5,500 | 5,410 | 5,470 | 192,100 |
| 2020/10/07 | 5,570 | 5,570 | 5,480 | 5,490 | 203,300 |
| 2020/10/06 | 5,620 | 5,630 | 5,560 | 5,570 | 225,200 |
| 2020/10/05 | 5,480 | 5,620 | 5,450 | 5,600 | 184,600 |
| 2020/10/02 | 5,470 | 5,540 | 5,430 | 5,460 | 286,400 |
| 2020/09/30 | 5,490 | 5,590 | 5,470 | 5,470 | 227,000 |
| 2020/09/29 | 5,570 | 5,580 | 5,460 | 5,530 | 164,900 |
| 2020/09/28 | 5,420 | 5,560 | 5,420 | 5,530 | 275,800 |
| 2020/09/25 | 5,360 | 5,420 | 5,350 | 5,410 | 188,400 |
| 2020/09/24 | 5,370 | 5,430 | 5,340 | 5,340 | 190,700 |
| 2020/09/23 | 5,440 | 5,480 | 5,370 | 5,400 | 182,800 |
| 2020/09/18 | 5,360 | 5,450 | 5,320 | 5,400 | 186,500 |
| 2020/09/17 | 5,360 | 5,390 | 5,320 | 5,370 | 150,500 |
| 2020/09/16 | 5,430 | 5,460 | 5,390 | 5,410 | 145,400 |
| 2020/09/15 | 5,520 | 5,560 | 5,410 | 5,420 | 169,100 |
| 2020/09/14 | 5,500 | 5,540 | 5,470 | 5,540 | 188,500 |
| 2020/09/11 | 5,300 | 5,450 | 5,300 | 5,430 | 191,800 |
| 2020/09/10 | 5,330 | 5,370 | 5,220 | 5,300 | 231,300 |
| 2020/09/09 | 5,410 | 5,410 | 5,250 | 5,310 | 318,900 |
| 2020/09/08 | 5,520 | 5,530 | 5,460 | 5,500 | 116,100 |
| 2020/09/07 | 5,510 | 5,510 | 5,430 | 5,430 | 164,600 |
| 2020/09/04 | 5,530 | 5,590 | 5,520 | 5,540 | 116,900 |
| 2020/09/03 | 5,610 | 5,620 | 5,520 | 5,530 | 236,600 |
| 2020/09/02 | 5,680 | 5,680 | 5,570 | 5,570 | 152,400 |
| 2020/09/01 | 5,570 | 5,640 | 5,560 | 5,630 | 127,000 |
| 2020/08/31 | 5,610 | 5,670 | 5,570 | 5,580 | 138,600 |
| 2020/08/28 | 5,610 | 5,740 | 5,520 | 5,570 | 200,000 |
| 2020/08/27 | 5,720 | 5,760 | 5,690 | 5,710 | 274,000 |
| 2020/08/26 | 5,660 | 5,720 | 5,640 | 5,710 | 102,700 |
| 2020/08/25 | 5,740 | 5,750 | 5,690 | 5,690 | 118,000 |
| 2020/08/24 | 5,630 | 5,670 | 5,630 | 5,660 | 76,200 |
| 2020/08/21 | 5,650 | 5,670 | 5,580 | 5,630 | 108,800 |
| 2020/08/20 | 5,580 | 5,640 | 5,560 | 5,630 | 159,400 |
| 2020/08/19 | 5,600 | 5,670 | 5,600 | 5,650 | 223,300 |
| 2020/08/18 | 5,690 | 5,730 | 5,640 | 5,670 | 167,400 |
| 2020/08/17 | 5,730 | 5,740 | 5,600 | 5,620 | 213,900 |
| 2020/08/14 | 5,700 | 5,780 | 5,680 | 5,740 | 173,300 |
| 2020/08/13 | 5,910 | 5,930 | 5,740 | 5,780 | 226,300 |
| 2020/08/12 | 5,710 | 5,960 | 5,700 | 5,930 | 294,600 |
| 2020/08/11 | 5,470 | 5,700 | 5,470 | 5,660 | 165,000 |
| 2020/08/07 | 5,520 | 5,550 | 5,460 | 5,460 | 203,200 |
| 2020/08/06 | 5,470 | 5,550 | 5,470 | 5,520 | 142,500 |
| 2020/08/05 | 5,340 | 5,510 | 5,340 | 5,490 | 279,900 |
| 2020/08/04 | 5,580 | 5,680 | 5,550 | 5,620 | 210,100 |
| 2020/08/03 | 5,610 | 5,660 | 5,560 | 5,600 | 228,500 |
| 2020/07/31 | 5,690 | 5,720 | 5,550 | 5,580 | 233,500 |
| 2020/07/30 | 5,690 | 5,840 | 5,670 | 5,690 | 183,500 |
| 2020/07/29 | 5,830 | 5,840 | 5,660 | 5,670 | 328,500 |
| 2020/07/28 | 6,050 | 6,060 | 5,930 | 5,970 | 162,900 |
| 2020/07/27 | 5,970 | 6,140 | 5,930 | 6,100 | 312,800 |
| 2020/07/22 | 6,050 | 6,060 | 5,960 | 5,990 | 189,500 |
| 2020/07/21 | 6,000 | 6,020 | 5,910 | 5,970 | 140,900 |
| 2020/07/20 | 5,950 | 5,980 | 5,840 | 5,970 | 148,500 |
| 2020/07/17 | 6,120 | 6,150 | 5,910 | 5,950 | 226,400 |
| 2020/07/16 | 6,140 | 6,160 | 6,070 | 6,110 | 119,800 |
| 2020/07/15 | 6,030 | 6,120 | 5,990 | 6,120 | 212,900 |
| 2020/07/14 | 6,020 | 6,090 | 6,010 | 6,010 | 105,800 |
| 2020/07/13 | 6,020 | 6,120 | 6,000 | 6,090 | 189,200 |
| 2020/07/10 | 6,050 | 6,060 | 5,870 | 5,890 | 155,200 |
| 2020/07/09 | 6,130 | 6,180 | 6,040 | 6,060 | 132,900 |
| 2020/07/08 | 6,250 | 6,280 | 6,090 | 6,100 | 187,000 |
| 2020/07/07 | 6,340 | 6,340 | 6,220 | 6,240 | 97,500 |
| 2020/07/06 | 6,210 | 6,270 | 6,190 | 6,270 | 194,600 |
| 2020/07/03 | 6,280 | 6,300 | 6,050 | 6,160 | 231,500 |
| 2020/07/02 | 6,310 | 6,340 | 6,240 | 6,310 | 231,900 |
| 2020/07/01 | 6,400 | 6,400 | 6,210 | 6,250 | 174,000 |
| 2020/06/30 | 6,440 | 6,440 | 6,280 | 6,310 | 192,500 |
| 2020/06/29 | 6,310 | 6,310 | 6,230 | 6,290 | 180,800 |
| 2020/06/26 | 6,430 | 6,480 | 6,390 | 6,430 | 153,400 |
| 2020/06/25 | 6,420 | 6,480 | 6,390 | 6,410 | 191,600 |
| 2020/06/24 | 6,380 | 6,520 | 6,370 | 6,490 | 339,600 |
| 2020/06/23 | 6,500 | 6,500 | 6,400 | 6,440 | 139,500 |
| 2020/06/22 | 6,390 | 6,490 | 6,380 | 6,440 | 170,900 |
| 2020/06/19 | 6,340 | 6,410 | 6,310 | 6,390 | 242,800 |
| 2020/06/18 | 6,390 | 6,410 | 6,260 | 6,290 | 194,800 |
| 2020/06/17 | 6,320 | 6,440 | 6,280 | 6,390 | 222,300 |
| 2020/06/16 | 6,220 | 6,330 | 6,160 | 6,250 | 347,500 |
| 2020/06/15 | 6,350 | 6,440 | 6,210 | 6,220 | 247,400 |
| 2020/06/12 | 6,390 | 6,400 | 6,260 | 6,400 | 187,100 |
| 2020/06/11 | 6,560 | 6,650 | 6,530 | 6,550 | 289,700 |
| 2020/06/10 | 6,660 | 6,700 | 6,570 | 6,620 | 183,900 |
| 2020/06/09 | 6,600 | 6,680 | 6,580 | 6,650 | 139,200 |
| 2020/06/08 | 6,550 | 6,610 | 6,510 | 6,610 | 205,900 |
| 2020/06/05 | 6,580 | 6,610 | 6,510 | 6,540 | 164,100 |
| 2020/06/04 | 6,680 | 6,680 | 6,530 | 6,630 | 184,200 |
| 2020/06/03 | 6,660 | 6,700 | 6,510 | 6,590 | 344,000 |
| 2020/06/02 | 6,560 | 6,750 | 6,550 | 6,640 | 216,700 |
| 2020/06/01 | 6,590 | 6,620 | 6,540 | 6,580 | 166,500 |
| 2020/05/29 | 6,620 | 6,660 | 6,540 | 6,550 | 282,500 |
| 2020/05/28 | 6,580 | 6,640 | 6,500 | 6,610 | 313,100 |
| 2020/05/27 | 6,640 | 6,690 | 6,360 | 6,490 | 323,600 |
| 2020/05/26 | 6,260 | 6,390 | 6,190 | 6,340 | 207,200 |
| 2020/05/25 | 6,180 | 6,280 | 6,140 | 6,260 | 104,000 |
| 2020/05/22 | 6,130 | 6,160 | 6,070 | 6,120 | 204,000 |
| 2020/05/21 | 6,090 | 6,210 | 6,070 | 6,200 | 208,800 |
| 2020/05/20 | 6,000 | 6,070 | 5,980 | 6,060 | 193,700 |
| 2020/05/19 | 6,180 | 6,190 | 6,000 | 6,030 | 160,200 |
| 2020/05/18 | 5,950 | 6,060 | 5,920 | 6,040 | 163,600 |
| 2020/05/15 | 5,910 | 5,990 | 5,850 | 5,930 | 260,500 |
| 2020/05/14 | 5,900 | 5,950 | 5,790 | 5,810 | 293,600 |
| 2020/05/13 | 5,900 | 6,010 | 5,840 | 5,950 | 289,900 |
| 2020/05/12 | 5,970 | 6,000 | 5,750 | 5,950 | 470,100 |
| 2020/05/11 | 5,830 | 6,000 | 5,790 | 5,930 | 288,800 |
| 2020/05/08 | 5,480 | 5,750 | 5,460 | 5,730 | 302,100 |
| 2020/05/07 | 5,340 | 5,430 | 5,260 | 5,420 | 291,700 |
| 2020/05/01 | 5,410 | 5,490 | 5,330 | 5,380 | 232,200 |
| 2020/04/30 | 5,510 | 5,630 | 5,430 | 5,510 | 301,800 |
| 2020/04/28 | 5,260 | 5,470 | 5,260 | 5,420 | 227,100 |
| 2020/04/27 | 5,310 | 5,370 | 5,260 | 5,330 | 153,700 |
| 2020/04/24 | 5,280 | 5,310 | 5,230 | 5,270 | 308,400 |
| 2020/04/23 | 5,200 | 5,340 | 5,200 | 5,310 | 188,400 |
| 2020/04/22 | 5,260 | 5,290 | 5,190 | 5,210 | 162,500 |
| 2020/04/21 | 5,290 | 5,410 | 5,230 | 5,270 | 209,300 |
| 2020/04/20 | 5,410 | 5,450 | 5,290 | 5,390 | 209,500 |
| 2020/04/17 | 5,470 | 5,520 | 5,390 | 5,460 | 174,500 |
| 2020/04/16 | 5,330 | 5,410 | 5,250 | 5,380 | 291,200 |
| 2020/04/15 | 5,200 | 5,400 | 5,200 | 5,330 | 262,200 |
| 2020/04/14 | 5,090 | 5,250 | 5,010 | 5,230 | 424,000 |
| 2020/04/13 | 5,200 | 5,230 | 5,040 | 5,080 | 164,000 |
| 2020/04/10 | 5,330 | 5,350 | 5,100 | 5,240 | 242,200 |
| 2020/04/09 | 5,310 | 5,450 | 5,160 | 5,260 | 358,700 |
| 2020/04/08 | 5,030 | 5,280 | 5,030 | 5,210 | 294,800 |
| 2020/04/07 | 5,100 | 5,220 | 4,970 | 5,070 | 421,700 |
| 2020/04/06 | 4,615 | 4,890 | 4,525 | 4,860 | 672,000 |
| 2020/04/03 | 4,895 | 4,935 | 4,635 | 4,675 | 699,300 |
| 2020/04/02 | 5,210 | 5,290 | 5,080 | 5,110 | 233,900 |
| 2020/04/01 | 5,370 | 5,430 | 5,240 | 5,270 | 221,400 |
| 2020/03/31 | 5,430 | 5,600 | 5,400 | 5,410 | 200,000 |
| 2020/03/30 | 5,440 | 5,490 | 5,330 | 5,460 | 238,700 |
| 2020/03/27 | 5,470 | 5,590 | 5,300 | 5,510 | 283,000 |
| 2020/03/26 | 5,470 | 5,570 | 5,210 | 5,440 | 359,200 |
| 2020/03/25 | 5,310 | 5,680 | 5,260 | 5,470 | 419,600 |
| 2020/03/24 | 5,240 | 5,290 | 5,120 | 5,220 | 237,100 |
| 2020/03/23 | 5,190 | 5,200 | 4,845 | 5,160 | 496,300 |
| 2020/03/19 | 5,200 | 5,360 | 5,150 | 5,230 | 401,800 |
| 2020/03/18 | 5,500 | 5,550 | 5,060 | 5,120 | 429,200 |
| 2020/03/17 | 5,060 | 5,530 | 5,060 | 5,490 | 417,800 |
| 2020/03/16 | 5,280 | 5,370 | 5,140 | 5,140 | 287,400 |
| 2020/03/13 | 5,070 | 5,370 | 4,970 | 5,250 | 526,900 |
| 2020/03/12 | 5,490 | 5,530 | 5,400 | 5,450 | 366,800 |
| 2020/03/11 | 5,530 | 5,670 | 5,530 | 5,560 | 409,600 |
| 2020/03/10 | 5,520 | 5,640 | 5,430 | 5,590 | 335,300 |
| 2020/03/09 | 5,700 | 5,730 | 5,570 | 5,620 | 237,300 |
| 2020/03/06 | 5,960 | 5,990 | 5,830 | 5,890 | 254,500 |
| 2020/03/05 | 6,130 | 6,130 | 6,040 | 6,060 | 177,200 |
| 2020/03/04 | 5,980 | 6,080 | 5,950 | 6,050 | 225,100 |
| 2020/03/03 | 6,260 | 6,260 | 6,110 | 6,110 | 206,000 |
| 2020/03/02 | 6,010 | 6,200 | 6,010 | 6,180 | 223,500 |
| 2020/02/28 | 6,130 | 6,190 | 6,030 | 6,160 | 400,000 |
| 2020/02/27 | 6,390 | 6,410 | 6,250 | 6,310 | 239,700 |
| 2020/02/26 | 6,380 | 6,560 | 6,380 | 6,540 | 415,900 |
| 2020/02/25 | 6,700 | 6,710 | 6,460 | 6,460 | 346,500 |
| 2020/02/21 | 6,770 | 6,850 | 6,770 | 6,800 | 185,800 |
| 2020/02/20 | 6,890 | 6,930 | 6,760 | 6,770 | 209,600 |
| 2020/02/19 | 6,940 | 6,990 | 6,930 | 6,960 | 86,800 |
| 2020/02/18 | 6,900 | 6,930 | 6,900 | 6,920 | 92,500 |
| 2020/02/17 | 6,960 | 6,960 | 6,900 | 6,930 | 82,300 |
| 2020/02/14 | 7,050 | 7,070 | 6,990 | 7,010 | 124,800 |
| 2020/02/13 | 7,090 | 7,090 | 7,010 | 7,060 | 146,700 |
| 2020/02/12 | 7,110 | 7,140 | 7,050 | 7,100 | 158,900 |
| 2020/02/10 | 7,150 | 7,190 | 7,120 | 7,140 | 81,700 |
| 2020/02/07 | 7,270 | 7,290 | 7,210 | 7,220 | 125,700 |
| 2020/02/06 | 7,150 | 7,280 | 7,110 | 7,230 | 183,000 |
| 2020/02/05 | 7,040 | 7,150 | 7,040 | 7,120 | 230,200 |
| 2020/02/04 | 6,980 | 7,030 | 6,970 | 7,010 | 173,600 |
| 2020/02/03 | 6,930 | 7,060 | 6,920 | 6,990 | 170,700 |
| 2020/01/31 | 7,060 | 7,090 | 7,000 | 7,040 | 237,000 |
| 2020/01/30 | 7,040 | 7,100 | 6,880 | 6,970 | 208,300 |
| 2020/01/29 | 6,900 | 7,030 | 6,870 | 7,020 | 204,300 |
| 2020/01/28 | 6,870 | 6,940 | 6,870 | 6,910 | 134,900 |
| 2020/01/27 | 6,960 | 7,000 | 6,910 | 6,950 | 149,900 |
| 2020/01/24 | 7,150 | 7,160 | 7,080 | 7,100 | 159,400 |
| 2020/01/23 | 7,060 | 7,130 | 7,040 | 7,080 | 175,000 |
| 2020/01/22 | 7,070 | 7,160 | 7,050 | 7,120 | 152,100 |
| 2020/01/21 | 7,150 | 7,170 | 7,120 | 7,130 | 80,700 |
| 2020/01/20 | 7,230 | 7,230 | 7,130 | 7,150 | 117,500 |
| 2020/01/17 | 7,230 | 7,230 | 7,130 | 7,190 | 195,200 |
| 2020/01/16 | 7,100 | 7,140 | 7,060 | 7,110 | 156,200 |
| 2020/01/15 | 6,990 | 7,080 | 6,990 | 7,050 | 176,500 |
| 2020/01/14 | 7,070 | 7,090 | 7,000 | 7,010 | 174,000 |
| 2020/01/10 | 7,070 | 7,150 | 7,070 | 7,100 | 222,000 |
| 2020/01/09 | 7,120 | 7,250 | 7,010 | 7,110 | 456,900 |
| 2020/01/08 | 7,380 | 7,490 | 7,320 | 7,410 | 202,100 |
| 2020/01/07 | 7,420 | 7,580 | 7,370 | 7,530 | 273,700 |
| 2020/01/06 | 7,370 | 7,400 | 7,310 | 7,340 | 167,700 |