[2670 東証1部] エービーシー・マート 日足 時系列データ

[2670 東証1部] エービーシー・マート (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-225820.005860.005800.005830.00141500824895000
2017-09-215850.005850.005790.005800.001812001053847000
2017-09-205820.005860.005810.005850.00137800805066000
2017-09-195790.005850.005770.005830.002214001287815000
2017-09-155800.005810.005720.005790.002997001731054000
2017-09-145860.005920.005850.005850.002847001673842000
2017-09-135820.005850.005810.005830.00154700902158000
2017-09-125780.005800.005740.005790.001805001042729000
2017-09-115770.005810.005710.005730.00165700952034000
2017-09-085840.005840.005720.005740.003189001842483000
2017-09-075770.005840.005710.005800.005190003006200000
2017-09-065660.005660.005550.005610.004543002550062000
2017-09-055620.005690.005550.005560.005224002929809000
2017-09-045650.005650.005550.005560.002901001619156000
2017-09-015700.005710.005660.005660.003883002207963000
2017-08-315670.005720.005640.005650.003259001849352000
2017-08-305670.005710.005630.005640.005284002991241000
2017-08-295550.005660.005550.005620.004477002512642000
2017-08-285700.005730.005640.005660.003850002181212000
2017-08-255660.005730.005570.005700.005684003222246000
2017-08-245760.005780.005700.005760.004461002565370000
2017-08-235870.005880.005810.005820.002828001648425000
2017-08-225850.005890.005830.005840.003884002272693000
2017-08-216050.006050.005870.005920.003180001892703000
2017-08-186040.006090.006000.006070.00161600979153000
2017-08-176100.006100.006040.006080.001760001068272000
2017-08-166130.006140.006050.006090.002306001403466000
2017-08-156140.006180.006110.006140.00153000940633000
2017-08-146150.006170.006050.006100.002647001616289000
2017-08-106250.006250.006190.006200.002536001574040000
2017-08-096250.006260.006200.006230.002464001534951000
2017-08-086250.006260.006200.006240.00137800858867000
2017-08-076250.006280.006220.006240.00145400908543000
2017-08-046270.006280.006250.006250.00123000769933000
2017-08-036270.006320.006250.006260.002035001276536000
2017-08-026360.006360.006260.006270.002899001822902000
2017-08-016310.006350.006300.006350.003096001961960000
2017-07-316320.006330.006260.006290.002074001305778000
2017-07-286280.006320.006270.006310.002180001372980000
2017-07-276250.006290.006250.006260.002102001318213000
2017-07-266250.006270.006220.006230.00125800785347000
2017-07-256260.006280.006230.006240.00124500778324000
2017-07-246250.006270.006230.006260.00149100931343000
2017-07-216230.006250.006220.006230.00108400675646000
2017-07-206300.006310.006230.006250.002930001835383000
2017-07-196270.006310.006250.006250.001783001118133000
2017-07-186300.006320.006260.006280.001741001094652000
2017-07-146360.006390.006310.006310.001715001087378000
2017-07-136350.006360.006310.006330.001829001158470000
2017-07-126330.006350.006290.006320.002721001718948000
2017-07-116310.006360.006310.006340.001639001037940000
2017-07-106400.006400.006320.006330.002061001309913000
2017-07-076420.006510.006400.006400.002421001559726000
2017-07-066450.006560.006390.006470.005392003487081000
2017-07-056490.006580.006470.006580.002371001547733000
2017-07-046470.006490.006420.006440.001658001068678000
2017-07-036510.006570.006380.006420.003738002409012000
2017-06-306580.006610.006520.006610.001692001112561000
2017-06-296650.006690.006590.006680.001925001282750000
2017-06-286640.006680.006590.006610.00147400977537000
2017-06-276640.006660.006590.006630.0082500546066000
2017-06-266670.006670.006610.006620.0071500473679000
2017-06-236700.006710.006600.006640.001700001129444000
2017-06-226620.006640.006560.006570.00128300845360000
2017-06-216600.006640.006560.006590.001532001010750000
2017-06-206540.006610.006520.006570.001593001046140000
2017-06-196530.006600.006530.006570.0098400646454000
2017-06-166520.006570.006500.006540.002860001868949000
2017-06-156500.006580.006490.006560.001668001091678000
2017-06-146410.006500.006390.006460.001711001105384000
2017-06-136410.006440.006390.006410.00151700972944000
2017-06-126370.006410.006330.006400.00112500717348000
2017-06-096430.006460.006410.006410.001778001143016000
2017-06-086540.006540.006450.006480.002427001574138000
2017-06-076480.006510.006410.006470.001998001290253000
2017-06-066590.006600.006470.006530.003307002161589000
2017-06-056600.006670.006590.006660.001681001116785000
2017-06-026540.006620.006500.006620.002438001606192000
2017-06-016510.006520.006470.006500.001702001106212000
2017-05-316480.006480.006410.006470.002662001717762000
2017-05-306450.006460.006410.006440.00114400736367000
2017-05-296340.006460.006320.006440.002005001286743000
2017-05-266350.006380.006330.006340.001792001137830000
2017-05-256430.006440.006350.006350.00153300978912000
2017-05-246420.006430.006370.006420.00130600837288000
2017-05-236410.006450.006380.006400.00138200885144000
2017-05-226400.006500.006380.006430.001954001256024000
2017-05-196390.006420.006310.006350.001976001254334000
2017-05-186340.006400.006340.006370.001661001057051000
2017-05-176370.006420.006360.006410.001905001218059000
2017-05-166480.006500.006360.006420.004178002681152000
2017-05-156440.006510.006410.006490.002063001336630000
2017-05-126440.006500.006430.006490.001665001076640000
2017-05-116450.006500.006430.006460.002393001546494000
2017-05-106500.006550.006470.006510.002480001615720000
2017-05-096460.006500.006420.006470.002428001568548000
2017-05-086260.006500.006260.006460.005413003472283000
2017-05-026200.006280.006180.006200.003873002411255000
2017-05-016200.006250.006160.006240.002317001439630000
2017-04-286300.006310.006150.006190.006705004170234000
2017-04-276350.006390.006340.006380.00127800813375000
2017-04-266360.006380.006310.006360.002500001588176000
2017-04-256390.006420.006350.006380.001819001160378000
2017-04-246380.006410.006330.006400.001765001126282000
2017-04-216320.006350.006300.006340.001673001059224000
2017-04-206320.006330.006240.006290.001665001047994000
2017-04-196220.006330.006220.006280.002079001305471000
2017-04-186380.006380.006280.006320.00137900871240000
2017-04-176180.006320.006180.006320.002413001512822000
2017-04-146220.006260.006140.006180.002408001489995000
2017-04-136220.006370.006220.006280.003079001937700000
2017-04-126210.006300.006090.006240.007543004662758000
2017-04-116520.006550.006460.006510.001625001056729000
2017-04-106490.006530.006430.006490.001760001143149000
2017-04-076430.006490.006390.006450.002169001398084000
2017-04-066480.006500.006410.006430.001958001261640000
2017-04-056420.006580.006420.006520.002397001560150000
2017-04-046500.006590.006440.006480.003259002119509000
2017-04-036450.006530.006410.006510.003050001974677000
2017-03-316650.006650.006490.006510.002225001457389000
2017-03-306680.006700.006540.006560.00105100693542000
2017-03-296550.006640.006530.006640.003076002027567000
2017-03-286580.006630.006560.006600.00130200859734000
2017-03-276560.006630.006530.006580.001695001115540000
2017-03-246550.006640.006540.006620.001815001199491000
2017-03-236620.006670.006550.006580.002268001495314000
2017-03-226660.006720.006630.006630.001841001225872000
2017-03-216670.006810.006670.006780.001764001193885000
2017-03-176640.006700.006620.006640.002301001529429000
2017-03-166600.006700.006570.006670.001599001064025000
2017-03-156660.006700.006630.006640.001632001085297000
2017-03-146670.006720.006650.006700.0089500599212000
2017-03-136740.006790.006680.006700.001686001134130000
2017-03-106710.006730.006660.006680.002364001581732000
2017-03-096670.006720.006620.006630.001779001183920000
2017-03-086620.006680.006610.006630.00126100836579000
2017-03-076640.006690.006620.006680.00128900859672000
2017-03-066610.006710.006600.006690.001840001227655000
2017-03-036740.006760.006610.006620.004767003182274000
2017-03-026880.006940.006790.006840.003637002494195000
2017-03-016790.006910.006750.006840.003363002301875000
2017-02-286780.006820.006750.006770.002692001826824000
2017-02-276600.006820.006600.006730.003536002381055000
2017-02-246630.006680.006610.006610.002244001488574000
2017-02-236680.006740.006670.006730.002670001792587000
2017-02-226750.006750.006690.006700.001534001029968000
2017-02-216730.006770.006700.006740.00130100877111000
2017-02-206740.006740.006680.006710.001538001032867000
2017-02-176610.006670.006550.006640.001538001020988000
2017-02-166680.006700.006640.006650.00147700984549000
2017-02-156660.006670.006640.006660.001667001109316000
2017-02-146610.006660.006590.006600.00139600924549000
2017-02-136570.006660.006550.006610.001809001196781000
2017-02-106500.006570.006480.006550.00133700874191000
2017-02-096480.006500.006440.006450.001550001000352000
2017-02-086550.006570.006440.006480.002035001321291000
2017-02-076460.006510.006430.006490.001570001016402000
2017-02-066520.006520.006460.006500.00148300962425000
2017-02-036480.006520.006470.006490.00147000954813000
2017-02-026520.006550.006480.006480.002266001475648000
2017-02-016570.006580.006530.006570.002158001415969000
2017-01-316510.006580.006510.006560.002259001478509000
2017-01-306560.006580.006500.006560.001589001039538000
2017-01-276560.006590.006490.006570.002163001419645000
2017-01-266550.006600.006480.006590.002692001764453000
2017-01-256520.006530.006420.006470.002750001778570000
2017-01-246380.006500.006360.006460.003543002285359000
2017-01-236400.006420.006340.006400.003020001928273000
2017-01-206370.006430.006330.006410.003165002025479000
2017-01-196330.006390.006320.006340.002634001673168000
2017-01-186350.006350.006280.006310.003930002482949000
2017-01-176440.006440.006290.006290.002609001648943000
2017-01-166400.006440.006370.006380.002365001514358000
2017-01-136380.006450.006360.006430.003945002532597000
2017-01-126560.006560.006300.006350.007792004978059000
2017-01-116680.006730.006570.006600.008711005776928000
2017-01-106870.006980.006820.006910.004072002810905000
2017-01-067020.007050.006870.006970.004735003294509000
2017-01-056740.006820.006680.006780.003027002049801000
2017-01-046680.006740.006640.006700.001990001333322000
2016-12-306640.006660.006570.006620.00149600989294000
2016-12-296610.006680.006580.006610.00104500691151000
2016-12-286580.006670.006580.006610.00127200843328000
2016-12-276620.006700.006610.006620.00123500821155000
2016-12-266570.006670.006560.006640.00114500760321000
2016-12-226650.006690.006600.006610.001813001202759000
2016-12-216640.006680.006580.006630.003130002077119000
2016-12-206530.006670.006510.006650.002946001949933000
2016-12-196490.006500.006410.006470.002721001758680000
2016-12-166390.006410.006320.006390.002886001837026000
2016-12-156430.006450.006360.006380.002760001765284000
2016-12-146450.006490.006400.006410.002419001556439000
2016-12-136450.006480.006380.006450.003565002291950000
2016-12-126350.006400.006290.006390.003694002351978000
2016-12-096320.006390.006260.006320.002543001607212000
2016-12-086400.006400.006290.006350.002192001390291000
2016-12-076300.006320.006230.006310.003343002103133000
2016-12-066200.006340.006200.006240.005018003142902000
2016-12-056510.006570.006420.006500.002513001629740000
2016-12-026640.006660.006550.006590.001781001174792000
2016-12-016700.006730.006650.006690.002214001479287000
2016-11-306630.006750.006620.006710.002647001774828000
2016-11-296680.006750.006660.006690.002452001644195000
2016-11-286610.006680.006610.006650.002398001594281000
2016-11-256550.006590.006520.006560.001795001176744000
2016-11-246570.006620.006530.006540.001599001050073000
2016-11-226470.006530.006440.006520.00138100898217000
2016-11-216390.006490.006320.006450.003484002236813000
2016-11-186400.006430.006350.006390.002079001328949000
2016-11-176420.006480.006370.006400.003093001983262000
2016-11-166400.006440.006310.006410.002052001313294000
2016-11-156340.006390.006260.006360.002142001359187000
2016-11-146240.006360.006240.006320.002787001761638000
2016-11-116490.006500.006240.006260.004126002604591000
2016-11-106460.006520.006400.006490.002358001526156000
2016-11-096480.006540.006290.006360.003618002312315000
2016-11-086550.006570.006450.006470.002653001722768000
2016-11-076570.006570.006430.006450.003111002011399000
2016-11-046420.006580.006410.006560.007545004919054000
2016-11-026320.006330.006250.006280.002105001320461000
2016-11-016350.006350.006270.006340.003167002001510000
2016-10-316370.006400.006300.006390.003350002131952000
2016-10-286420.006440.006300.006340.009909006285394000
2016-10-276480.006510.006390.006410.003101001995496000
2016-10-266460.006530.006450.006520.002327001513289000
2016-10-256460.006520.006440.006490.002021001311633000
2016-10-246470.006490.006420.006470.00141900916888000
2016-10-216560.006560.006400.006430.003940002544374000
2016-10-206480.006540.006430.006500.003603002339591000
2016-10-196420.006500.006420.006480.003761002435467000
2016-10-186370.006450.006350.006430.004105002628339000
2016-10-176350.006350.006280.006340.002529001599737000
2016-10-146330.006350.006270.006310.003743002360816000
2016-10-136340.006350.006250.006300.003819002404272000
2016-10-126290.006370.006280.006340.007331004649793000
2016-10-116200.006280.006150.006250.006111003800223000
2016-10-076390.006410.006220.006250.007334004613813000
2016-10-066580.006640.006460.006500.008549005588292000
2016-10-057060.007150.006890.006930.004754003327272000
2016-10-047190.007270.007110.007140.003629002604530000
2016-10-036940.007200.006890.007190.003394002421143000
2016-09-306840.006950.006810.006860.002373001632631000
2016-09-296860.006950.006740.006920.002956002035521000
2016-09-286990.007040.006970.007010.00136500956505000
2016-09-276850.007010.006810.007010.001738001206027000
2016-09-266950.006990.006890.006920.00130100902915000
2016-09-236830.006950.006790.006930.001738001198859000
2016-09-216660.006850.006650.006850.002289001547032000
2016-09-206810.006810.006620.006660.002170001449102000
2016-09-166550.006740.006540.006740.002169001445995000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog