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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,945 | 4,960 | 4,885 | 4,930 | 190,200 |
| 2021/12/29 | 4,920 | 4,975 | 4,915 | 4,930 | 195,700 |
| 2021/12/28 | 4,825 | 4,910 | 4,825 | 4,910 | 256,900 |
| 2021/12/27 | 4,940 | 4,955 | 4,855 | 4,875 | 284,100 |
| 2021/12/24 | 4,965 | 4,975 | 4,905 | 4,935 | 159,800 |
| 2021/12/23 | 4,950 | 4,985 | 4,940 | 4,945 | 138,200 |
| 2021/12/22 | 4,980 | 5,020 | 4,940 | 5,000 | 207,200 |
| 2021/12/21 | 4,920 | 4,975 | 4,885 | 4,915 | 314,100 |
| 2021/12/20 | 4,990 | 5,010 | 4,910 | 4,915 | 285,100 |
| 2021/12/17 | 5,050 | 5,090 | 4,925 | 4,985 | 571,500 |
| 2021/12/16 | 5,210 | 5,220 | 5,100 | 5,120 | 264,600 |
| 2021/12/15 | 5,170 | 5,220 | 5,140 | 5,170 | 211,800 |
| 2021/12/14 | 5,240 | 5,240 | 5,150 | 5,180 | 295,500 |
| 2021/12/13 | 5,340 | 5,350 | 5,250 | 5,300 | 140,900 |
| 2021/12/10 | 5,360 | 5,380 | 5,270 | 5,290 | 212,500 |
| 2021/12/09 | 5,370 | 5,410 | 5,320 | 5,390 | 228,300 |
| 2021/12/08 | 5,390 | 5,460 | 5,370 | 5,410 | 336,300 |
| 2021/12/07 | 5,270 | 5,380 | 5,230 | 5,330 | 508,100 |
| 2021/12/06 | 5,300 | 5,320 | 5,210 | 5,230 | 296,500 |
| 2021/12/03 | 5,230 | 5,320 | 5,150 | 5,290 | 529,700 |
| 2021/12/02 | 5,400 | 5,420 | 5,200 | 5,220 | 682,100 |
| 2021/12/01 | 5,440 | 5,520 | 5,370 | 5,470 | 920,400 |
| 2021/11/30 | 5,340 | 5,430 | 5,280 | 5,340 | 5,023,800 |
| 2021/11/29 | 5,370 | 5,400 | 5,300 | 5,310 | 748,100 |
| 2021/11/26 | 5,550 | 5,550 | 5,400 | 5,440 | 517,400 |
| 2021/11/25 | 5,570 | 5,620 | 5,500 | 5,570 | 440,600 |
| 2021/11/24 | 5,570 | 5,760 | 5,570 | 5,620 | 791,400 |
| 2021/11/22 | 5,470 | 5,600 | 5,470 | 5,540 | 461,600 |
| 2021/11/19 | 5,560 | 5,670 | 5,560 | 5,560 | 613,100 |
| 2021/11/18 | 5,570 | 5,690 | 5,550 | 5,660 | 364,100 |
| 2021/11/17 | 5,700 | 5,750 | 5,650 | 5,670 | 381,800 |
| 2021/11/16 | 5,710 | 5,790 | 5,680 | 5,700 | 312,500 |
| 2021/11/15 | 5,710 | 5,770 | 5,660 | 5,670 | 392,800 |
| 2021/11/12 | 5,560 | 5,770 | 5,560 | 5,700 | 749,200 |
| 2021/11/11 | 5,460 | 5,590 | 5,450 | 5,560 | 283,400 |
| 2021/11/10 | 5,500 | 5,540 | 5,490 | 5,510 | 269,400 |
| 2021/11/09 | 5,530 | 5,610 | 5,490 | 5,520 | 415,300 |
| 2021/11/08 | 5,710 | 5,740 | 5,620 | 5,630 | 231,600 |
| 2021/11/05 | 5,560 | 5,650 | 5,550 | 5,630 | 294,000 |
| 2021/11/04 | 5,780 | 5,780 | 5,600 | 5,630 | 527,700 |
| 2021/11/02 | 5,580 | 5,580 | 5,460 | 5,480 | 264,600 |
| 2021/11/01 | 5,510 | 5,610 | 5,500 | 5,580 | 279,200 |
| 2021/10/29 | 5,460 | 5,490 | 5,410 | 5,450 | 175,100 |
| 2021/10/28 | 5,500 | 5,530 | 5,450 | 5,490 | 229,000 |
| 2021/10/27 | 5,540 | 5,620 | 5,520 | 5,530 | 244,900 |
| 2021/10/26 | 5,530 | 5,550 | 5,480 | 5,490 | 245,100 |
| 2021/10/25 | 5,570 | 5,580 | 5,450 | 5,470 | 279,200 |
| 2021/10/22 | 5,650 | 5,710 | 5,620 | 5,620 | 237,200 |
| 2021/10/21 | 5,700 | 5,760 | 5,640 | 5,650 | 427,200 |
| 2021/10/20 | 5,730 | 5,770 | 5,630 | 5,630 | 613,300 |
| 2021/10/19 | 5,830 | 5,830 | 5,690 | 5,740 | 351,200 |
| 2021/10/18 | 6,000 | 6,000 | 5,750 | 5,770 | 361,300 |
| 2021/10/15 | 5,970 | 6,050 | 5,910 | 5,990 | 225,100 |
| 2021/10/14 | 5,960 | 6,120 | 5,900 | 5,980 | 336,700 |
| 2021/10/13 | 6,030 | 6,120 | 6,030 | 6,050 | 254,600 |
| 2021/10/12 | 6,230 | 6,230 | 6,020 | 6,040 | 218,000 |
| 2021/10/11 | 6,180 | 6,330 | 6,150 | 6,290 | 169,200 |
| 2021/10/08 | 6,100 | 6,220 | 6,060 | 6,160 | 179,300 |
| 2021/10/07 | 6,140 | 6,190 | 6,050 | 6,070 | 168,400 |
| 2021/10/06 | 6,190 | 6,240 | 6,110 | 6,120 | 289,000 |
| 2021/10/05 | 6,150 | 6,220 | 6,000 | 6,120 | 302,000 |
| 2021/10/04 | 6,240 | 6,290 | 6,160 | 6,250 | 289,600 |
| 2021/10/01 | 6,280 | 6,300 | 6,050 | 6,100 | 280,300 |
| 2021/09/30 | 6,240 | 6,410 | 6,220 | 6,330 | 299,800 |
| 2021/09/29 | 6,190 | 6,290 | 6,120 | 6,280 | 285,400 |
| 2021/09/28 | 6,260 | 6,300 | 6,170 | 6,220 | 231,900 |
| 2021/09/27 | 6,100 | 6,240 | 6,080 | 6,200 | 285,300 |
| 2021/09/24 | 5,950 | 6,080 | 5,950 | 6,050 | 267,000 |
| 2021/09/22 | 5,860 | 5,940 | 5,820 | 5,850 | 212,200 |
| 2021/09/21 | 5,770 | 5,890 | 5,710 | 5,850 | 233,200 |
| 2021/09/17 | 5,910 | 5,910 | 5,820 | 5,850 | 262,600 |
| 2021/09/16 | 5,900 | 5,910 | 5,860 | 5,900 | 155,700 |
| 2021/09/15 | 5,940 | 5,950 | 5,820 | 5,850 | 200,900 |
| 2021/09/14 | 5,950 | 5,990 | 5,910 | 5,980 | 154,500 |
| 2021/09/13 | 5,960 | 5,960 | 5,880 | 5,950 | 92,900 |
| 2021/09/10 | 5,930 | 5,970 | 5,910 | 5,950 | 134,900 |
| 2021/09/09 | 5,870 | 5,930 | 5,870 | 5,920 | 137,800 |
| 2021/09/08 | 5,880 | 5,970 | 5,870 | 5,950 | 208,600 |
| 2021/09/07 | 6,000 | 6,040 | 5,970 | 5,970 | 160,600 |
| 2021/09/06 | 5,890 | 5,960 | 5,870 | 5,940 | 188,200 |
| 2021/09/03 | 5,780 | 5,910 | 5,770 | 5,890 | 292,000 |
| 2021/09/02 | 5,870 | 5,920 | 5,810 | 5,830 | 283,800 |
| 2021/09/01 | 5,960 | 5,990 | 5,900 | 5,940 | 187,100 |
| 2021/08/31 | 5,910 | 5,930 | 5,840 | 5,890 | 185,100 |
| 2021/08/30 | 5,880 | 5,920 | 5,800 | 5,920 | 186,400 |
| 2021/08/27 | 5,940 | 6,010 | 5,930 | 5,960 | 214,000 |
| 2021/08/26 | 6,020 | 6,060 | 5,970 | 5,990 | 104,600 |
| 2021/08/25 | 5,890 | 5,980 | 5,860 | 5,920 | 118,000 |
| 2021/08/24 | 5,890 | 5,950 | 5,870 | 5,920 | 87,900 |
| 2021/08/23 | 5,950 | 5,960 | 5,880 | 5,910 | 100,800 |
| 2021/08/20 | 5,860 | 6,010 | 5,850 | 5,870 | 150,800 |
| 2021/08/19 | 5,820 | 5,880 | 5,750 | 5,850 | 221,400 |
| 2021/08/18 | 6,010 | 6,010 | 5,920 | 5,920 | 198,100 |
| 2021/08/17 | 6,090 | 6,120 | 5,980 | 6,020 | 141,700 |
| 2021/08/16 | 6,190 | 6,190 | 6,070 | 6,080 | 189,500 |
| 2021/08/13 | 6,290 | 6,370 | 6,230 | 6,250 | 112,700 |
| 2021/08/12 | 6,410 | 6,420 | 6,300 | 6,300 | 94,700 |
| 2021/08/11 | 6,280 | 6,380 | 6,280 | 6,370 | 86,700 |
| 2021/08/10 | 6,270 | 6,350 | 6,220 | 6,290 | 104,300 |
| 2021/08/06 | 6,260 | 6,290 | 6,200 | 6,240 | 116,500 |
| 2021/08/05 | 6,250 | 6,300 | 6,200 | 6,290 | 121,700 |
| 2021/08/04 | 6,240 | 6,410 | 6,210 | 6,320 | 255,300 |
| 2021/08/03 | 6,100 | 6,230 | 6,080 | 6,140 | 148,100 |
| 2021/08/02 | 6,100 | 6,220 | 6,060 | 6,160 | 160,600 |
| 2021/07/30 | 6,010 | 6,060 | 5,960 | 6,020 | 260,100 |
| 2021/07/29 | 5,980 | 6,060 | 5,980 | 6,000 | 133,000 |
| 2021/07/28 | 6,060 | 6,100 | 6,000 | 6,020 | 156,000 |
| 2021/07/27 | 6,040 | 6,160 | 6,030 | 6,120 | 153,900 |
| 2021/07/26 | 6,090 | 6,110 | 6,000 | 6,020 | 189,500 |
| 2021/07/21 | 6,030 | 6,070 | 5,890 | 5,920 | 322,600 |
| 2021/07/20 | 5,950 | 6,010 | 5,930 | 5,950 | 186,500 |
| 2021/07/19 | 6,110 | 6,130 | 6,000 | 6,080 | 247,700 |
| 2021/07/16 | 6,260 | 6,260 | 6,150 | 6,150 | 238,400 |
| 2021/07/15 | 6,500 | 6,530 | 6,240 | 6,290 | 340,900 |
| 2021/07/14 | 6,390 | 6,490 | 6,340 | 6,400 | 315,900 |
| 2021/07/13 | 6,500 | 6,560 | 6,450 | 6,450 | 211,000 |
| 2021/07/12 | 6,360 | 6,470 | 6,360 | 6,410 | 173,900 |
| 2021/07/09 | 6,200 | 6,300 | 6,170 | 6,270 | 250,600 |
| 2021/07/08 | 6,410 | 6,410 | 6,270 | 6,270 | 152,100 |
| 2021/07/07 | 6,340 | 6,430 | 6,310 | 6,350 | 183,600 |
| 2021/07/06 | 6,400 | 6,460 | 6,370 | 6,390 | 124,700 |
| 2021/07/05 | 6,370 | 6,500 | 6,360 | 6,430 | 184,400 |
| 2021/07/02 | 6,420 | 6,480 | 6,370 | 6,400 | 213,400 |
| 2021/07/01 | 6,360 | 6,420 | 6,360 | 6,410 | 189,100 |
| 2021/06/30 | 6,480 | 6,500 | 6,330 | 6,370 | 209,000 |
| 2021/06/29 | 6,410 | 6,430 | 6,340 | 6,380 | 118,300 |
| 2021/06/28 | 6,430 | 6,480 | 6,410 | 6,460 | 94,000 |
| 2021/06/25 | 6,430 | 6,430 | 6,370 | 6,420 | 170,600 |
| 2021/06/24 | 6,360 | 6,470 | 6,320 | 6,410 | 160,800 |
| 2021/06/23 | 6,310 | 6,360 | 6,260 | 6,290 | 150,500 |
| 2021/06/22 | 6,330 | 6,340 | 6,240 | 6,310 | 176,700 |
| 2021/06/21 | 6,140 | 6,200 | 6,120 | 6,190 | 202,700 |
| 2021/06/18 | 6,320 | 6,450 | 6,270 | 6,280 | 235,500 |
| 2021/06/17 | 6,420 | 6,480 | 6,350 | 6,370 | 176,000 |
| 2021/06/16 | 6,400 | 6,550 | 6,380 | 6,430 | 158,000 |
| 2021/06/15 | 6,380 | 6,430 | 6,330 | 6,400 | 217,300 |
| 2021/06/14 | 6,520 | 6,530 | 6,320 | 6,380 | 188,300 |
| 2021/06/11 | 6,460 | 6,500 | 6,400 | 6,470 | 181,000 |
| 2021/06/10 | 6,540 | 6,560 | 6,390 | 6,460 | 229,500 |
| 2021/06/09 | 6,610 | 6,660 | 6,540 | 6,590 | 200,000 |
| 2021/06/08 | 6,560 | 6,630 | 6,490 | 6,610 | 266,900 |
| 2021/06/07 | 6,650 | 6,680 | 6,540 | 6,640 | 244,600 |
| 2021/06/04 | 6,560 | 6,680 | 6,500 | 6,650 | 291,200 |
| 2021/06/03 | 6,450 | 6,610 | 6,420 | 6,480 | 429,300 |
| 2021/06/02 | 6,320 | 6,400 | 6,270 | 6,380 | 271,800 |
| 2021/06/01 | 6,300 | 6,380 | 6,270 | 6,340 | 201,600 |
| 2021/05/31 | 6,320 | 6,370 | 6,230 | 6,250 | 202,700 |
| 2021/05/28 | 6,280 | 6,370 | 6,250 | 6,320 | 260,800 |
| 2021/05/27 | 6,170 | 6,290 | 6,080 | 6,190 | 443,100 |
| 2021/05/26 | 6,010 | 6,180 | 6,000 | 6,130 | 202,100 |
| 2021/05/25 | 6,060 | 6,090 | 6,010 | 6,040 | 137,900 |
| 2021/05/24 | 6,020 | 6,090 | 5,990 | 6,030 | 154,000 |
| 2021/05/21 | 5,930 | 6,050 | 5,920 | 6,040 | 138,500 |
| 2021/05/20 | 5,980 | 6,020 | 5,950 | 5,980 | 159,900 |
| 2021/05/19 | 6,000 | 6,070 | 5,960 | 6,070 | 197,300 |
| 2021/05/18 | 5,970 | 6,120 | 5,950 | 6,070 | 240,400 |
| 2021/05/17 | 6,020 | 6,040 | 5,840 | 5,930 | 271,200 |
| 2021/05/14 | 5,710 | 5,990 | 5,690 | 5,950 | 343,800 |
| 2021/05/13 | 5,830 | 5,850 | 5,620 | 5,640 | 249,400 |
| 2021/05/12 | 5,980 | 6,020 | 5,830 | 5,900 | 321,800 |
| 2021/05/11 | 5,930 | 6,120 | 5,910 | 6,050 | 244,100 |
| 2021/05/10 | 6,030 | 6,060 | 5,960 | 5,990 | 92,900 |
| 2021/05/07 | 6,000 | 6,090 | 5,960 | 6,030 | 158,900 |
| 2021/05/06 | 5,940 | 6,050 | 5,920 | 5,970 | 274,400 |
| 2021/04/30 | 5,990 | 6,030 | 5,830 | 5,850 | 312,100 |
| 2021/04/28 | 6,010 | 6,050 | 5,940 | 5,970 | 205,000 |
| 2021/04/27 | 6,000 | 6,040 | 5,980 | 6,030 | 220,300 |
| 2021/04/26 | 5,800 | 5,960 | 5,790 | 5,940 | 167,200 |
| 2021/04/23 | 5,910 | 5,910 | 5,770 | 5,850 | 232,700 |
| 2021/04/22 | 5,780 | 5,850 | 5,700 | 5,810 | 228,800 |
| 2021/04/21 | 5,830 | 5,850 | 5,740 | 5,750 | 260,800 |
| 2021/04/20 | 6,100 | 6,100 | 5,840 | 5,850 | 233,100 |
| 2021/04/19 | 6,040 | 6,100 | 6,020 | 6,080 | 156,200 |
| 2021/04/16 | 6,070 | 6,100 | 5,910 | 6,010 | 265,700 |
| 2021/04/15 | 5,970 | 6,140 | 5,970 | 6,030 | 467,100 |
| 2021/04/14 | 6,170 | 6,190 | 5,980 | 6,070 | 499,500 |
| 2021/04/13 | 6,240 | 6,470 | 6,220 | 6,270 | 448,900 |
| 2021/04/12 | 6,190 | 6,310 | 6,100 | 6,260 | 434,400 |
| 2021/04/09 | 6,130 | 6,190 | 6,070 | 6,090 | 139,300 |
| 2021/04/08 | 6,130 | 6,180 | 6,070 | 6,100 | 171,000 |
| 2021/04/07 | 6,150 | 6,170 | 6,070 | 6,130 | 137,400 |
| 2021/04/06 | 6,230 | 6,250 | 6,020 | 6,030 | 223,400 |
| 2021/04/05 | 6,070 | 6,170 | 6,040 | 6,140 | 114,500 |
| 2021/04/02 | 6,100 | 6,100 | 5,970 | 6,000 | 162,300 |
| 2021/04/01 | 6,210 | 6,230 | 6,020 | 6,040 | 246,800 |
| 2021/03/31 | 6,090 | 6,300 | 6,090 | 6,240 | 241,300 |
| 2021/03/30 | 6,240 | 6,240 | 6,120 | 6,170 | 273,200 |
| 2021/03/29 | 6,220 | 6,270 | 6,170 | 6,240 | 270,900 |
| 2021/03/26 | 6,360 | 6,360 | 6,260 | 6,260 | 189,900 |
| 2021/03/25 | 6,290 | 6,330 | 6,280 | 6,290 | 144,400 |
| 2021/03/24 | 6,460 | 6,460 | 6,240 | 6,290 | 168,300 |
| 2021/03/23 | 6,610 | 6,640 | 6,490 | 6,500 | 114,000 |
| 2021/03/22 | 6,550 | 6,630 | 6,520 | 6,600 | 141,500 |
| 2021/03/19 | 6,560 | 6,620 | 6,550 | 6,570 | 175,300 |
| 2021/03/18 | 6,530 | 6,560 | 6,470 | 6,540 | 172,400 |
| 2021/03/17 | 6,360 | 6,500 | 6,340 | 6,500 | 145,600 |
| 2021/03/16 | 6,330 | 6,400 | 6,330 | 6,380 | 131,000 |
| 2021/03/15 | 6,230 | 6,370 | 6,220 | 6,370 | 117,200 |
| 2021/03/12 | 6,390 | 6,390 | 6,210 | 6,240 | 224,600 |
| 2021/03/11 | 6,490 | 6,490 | 6,290 | 6,380 | 187,000 |
| 2021/03/10 | 6,450 | 6,530 | 6,400 | 6,440 | 205,200 |
| 2021/03/09 | 6,400 | 6,500 | 6,370 | 6,490 | 196,800 |
| 2021/03/08 | 6,400 | 6,400 | 6,260 | 6,300 | 126,100 |
| 2021/03/05 | 6,230 | 6,320 | 6,170 | 6,310 | 153,000 |
| 2021/03/04 | 6,190 | 6,250 | 6,130 | 6,230 | 203,000 |
| 2021/03/03 | 6,080 | 6,270 | 6,020 | 6,230 | 338,500 |
| 2021/03/02 | 6,120 | 6,170 | 5,970 | 6,010 | 249,100 |
| 2021/03/01 | 6,140 | 6,180 | 6,040 | 6,070 | 234,800 |
| 2021/02/26 | 6,000 | 6,100 | 5,930 | 6,060 | 403,400 |
| 2021/02/25 | 6,030 | 6,110 | 5,990 | 6,050 | 284,800 |
| 2021/02/24 | 6,140 | 6,160 | 6,040 | 6,050 | 385,700 |
| 2021/02/22 | 6,180 | 6,210 | 6,110 | 6,130 | 183,100 |
| 2021/02/19 | 6,290 | 6,290 | 6,080 | 6,130 | 221,600 |
| 2021/02/18 | 6,270 | 6,410 | 6,270 | 6,310 | 237,000 |
| 2021/02/17 | 6,110 | 6,180 | 6,070 | 6,170 | 111,600 |
| 2021/02/16 | 6,220 | 6,240 | 6,070 | 6,090 | 164,100 |
| 2021/02/15 | 6,250 | 6,250 | 6,170 | 6,210 | 95,000 |
| 2021/02/12 | 6,270 | 6,310 | 6,210 | 6,230 | 148,100 |
| 2021/02/10 | 6,270 | 6,310 | 6,200 | 6,250 | 193,800 |
| 2021/02/09 | 6,400 | 6,530 | 6,280 | 6,300 | 270,600 |
| 2021/02/08 | 6,380 | 6,510 | 6,380 | 6,470 | 330,400 |
| 2021/02/05 | 6,180 | 6,410 | 6,150 | 6,380 | 281,400 |
| 2021/02/04 | 6,100 | 6,140 | 6,070 | 6,100 | 160,900 |
| 2021/02/03 | 6,010 | 6,090 | 5,950 | 6,080 | 186,200 |
| 2021/02/02 | 5,920 | 5,990 | 5,910 | 5,940 | 120,900 |
| 2021/02/01 | 5,900 | 5,970 | 5,890 | 5,910 | 153,200 |
| 2021/01/29 | 5,970 | 6,070 | 5,910 | 5,950 | 284,000 |
| 2021/01/28 | 5,910 | 5,990 | 5,890 | 5,990 | 226,400 |
| 2021/01/27 | 6,000 | 6,040 | 5,860 | 5,930 | 338,200 |
| 2021/01/26 | 5,970 | 6,040 | 5,940 | 6,000 | 248,400 |
| 2021/01/25 | 5,960 | 5,970 | 5,880 | 5,920 | 165,800 |
| 2021/01/22 | 5,760 | 5,930 | 5,720 | 5,900 | 317,500 |
| 2021/01/21 | 5,780 | 5,830 | 5,740 | 5,800 | 232,600 |
| 2021/01/20 | 5,610 | 5,710 | 5,590 | 5,700 | 249,700 |
| 2021/01/19 | 5,710 | 5,760 | 5,580 | 5,590 | 178,600 |
| 2021/01/18 | 5,860 | 5,870 | 5,700 | 5,750 | 207,000 |
| 2021/01/15 | 5,710 | 5,860 | 5,660 | 5,820 | 296,800 |
| 2021/01/14 | 5,650 | 5,830 | 5,610 | 5,720 | 488,300 |
| 2021/01/13 | 5,510 | 5,580 | 5,470 | 5,490 | 299,600 |
| 2021/01/12 | 5,630 | 5,690 | 5,520 | 5,520 | 247,800 |
| 2021/01/08 | 5,620 | 5,730 | 5,620 | 5,690 | 173,300 |
| 2021/01/07 | 5,650 | 5,690 | 5,580 | 5,660 | 174,700 |
| 2021/01/06 | 5,440 | 5,610 | 5,430 | 5,550 | 132,700 |
| 2021/01/05 | 5,500 | 5,540 | 5,470 | 5,500 | 163,800 |
| 2021/01/04 | 5,700 | 5,710 | 5,570 | 5,620 | 136,900 |