[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 
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
2016-09-156580.006640.006510.006560.001629001069792000
2016-09-146620.006710.006620.006660.00145100967854000
2016-09-136650.006730.006610.006670.001870001245882000
2016-09-126550.006630.006550.006600.00132700875808000
2016-09-096670.006680.006580.006600.001626001075389000
2016-09-086670.006700.006620.006660.00145600969313000
2016-09-076650.006680.006620.006670.00118500788637000
2016-09-066360.006700.006340.006650.004941003246194000
2016-09-056380.006460.006360.006460.002895001857973000
2016-09-026440.006470.006310.006350.003493002222934000
2016-09-016500.006560.006380.006410.003578002294596000
2016-08-316440.006510.006410.006500.002147001390198000
2016-08-306510.006600.006390.006420.003123002016873000
2016-08-296640.006660.006470.006480.002410001571705000
2016-08-266710.006730.006570.006650.003752002492900000
2016-08-256630.006710.006560.006630.002060001363525000
2016-08-246740.006750.006590.006590.001609001069993000
2016-08-236570.006620.006530.006600.003837002523392000
2016-08-226590.006740.006550.006670.004179002781724000
2016-08-196670.006700.006440.006520.005435003553023000
2016-08-186710.006820.006640.006660.002327001563280000
2016-08-176720.006820.006700.006750.004273002887389000
2016-08-166630.006720.006560.006680.002047001364969000
2016-08-156700.006740.006690.006700.001579001060440000
2016-08-126750.006750.006670.006690.001875001259197000
2016-08-106560.006670.006550.006620.001709001130129000
2016-08-096440.006530.006390.006510.002156001399972000
2016-08-086490.006490.006340.006400.002336001496408000
2016-08-056470.006550.006330.006420.002629001691285000
2016-08-046810.006820.006430.006460.004907003221069000
2016-08-036650.006900.006650.006870.006675004532142000
2016-08-026590.006660.006570.006620.002138001415749000
2016-08-016500.006620.006450.006580.002456001608874000
2016-07-296530.006610.006450.006600.002337001526986000
2016-07-286530.006550.006440.006520.001741001130974000
2016-07-276670.006680.006540.006550.002544001675137000
2016-07-266620.006650.006580.006610.001852001225456000
2016-07-256730.006770.006560.006610.003754002494545000
2016-07-226730.006750.006590.006670.004128002743339000
2016-07-217090.007160.006790.006830.005243003645643000
2016-07-206920.006980.006840.006950.003198002213132000
2016-07-196730.006990.006710.006930.005857004045248000
2016-07-156740.006740.006550.006630.005578003694752000
2016-07-146750.006820.006690.006730.002322001567466000
2016-07-136700.006710.006600.006630.003360002231470000
2016-07-126720.006800.006630.006640.003665002456092000
2016-07-116620.006680.006550.006630.004623003063535000
2016-07-086880.006900.006590.006610.004328002908285000
2016-07-076780.006940.006650.006900.007171004882770000
2016-07-066330.006520.006270.006490.006124003909900000
2016-07-056910.006910.006490.006530.006321004160868000
2016-07-046950.007040.006920.006990.001852001292373000
2016-07-017040.007050.006900.006960.003536002460211000
2016-06-306990.006990.006830.006850.002815001938488000
2016-06-296990.006990.006900.006940.002814001954817000
2016-06-286830.007070.006820.007040.003235002261507000
2016-06-276570.006900.006530.006880.004465003014007000
2016-06-246720.006740.006410.006600.003413002236484000
2016-06-236680.006690.006620.006660.00136800910567000
2016-06-226730.006820.006650.006680.002613001753342000
2016-06-216490.006710.006480.006690.001999001322497000
2016-06-206540.006640.006310.006580.002932001921866000
2016-06-176580.006640.006510.006540.003478002281272000
2016-06-166710.006750.006550.006570.001605001064874000
2016-06-156650.006760.006630.006700.002399001609784000
2016-06-146650.006730.006600.006640.002418001609202000
2016-06-136690.006750.006630.006650.001531001022280000
2016-06-106820.006820.006720.006790.002579001747962000
2016-06-096830.006880.006780.006790.001813001235298000
2016-06-086760.006790.006740.006790.00146400991195000
2016-06-076760.006780.006690.006740.001919001291631000
2016-06-066730.006750.006630.006720.002680001794553000
2016-06-036940.007010.006740.006800.005145003515160000
2016-06-027160.007200.007060.007060.00134000950496000
2016-06-017260.007270.007160.007220.002260001631228000
2016-05-317120.007220.007120.007180.004222003032074000
2016-05-307140.007170.007100.007120.00121400865185000
2016-05-277170.007210.007120.007140.0098100701325000
2016-05-267220.007220.007130.007170.00116500834878000
2016-05-256980.007130.006960.007110.002350001660599000
2016-05-247080.007080.006930.006970.002128001484656000
2016-05-237150.007170.007060.007080.002196001559209000
2016-05-207130.007230.007110.007210.00106200764643000
2016-05-197200.007200.007070.007120.001480001053966000
2016-05-187240.007250.007130.007200.001901001365324000
2016-05-177240.007300.007190.007250.001959001418307000
2016-05-167340.007400.007240.007290.001704001245020000
2016-05-137250.007340.007160.007310.002450001777247000
2016-05-127330.007340.007250.007300.00130000948952000
2016-05-117420.007450.007330.007370.001542001139382000
2016-05-107200.007380.007200.007370.001931001417882000
2016-05-097090.007270.007080.007260.001569001133922000
2016-05-067020.007260.007020.007080.002591001840491000
2016-05-027000.007150.006970.007090.002044001447156000
2016-04-287220.007310.007160.007160.002278001640508000
2016-04-277230.007280.007140.007170.001919001379010000
2016-04-267140.007190.007090.007160.001933001379955000
2016-04-257070.007090.007020.007090.002295001620183000
2016-04-227290.007300.007010.007090.005686004045833000
2016-04-217460.007490.007330.007390.001912001415537000
2016-04-207450.007470.007310.007360.001752001292086000
2016-04-197380.007470.007350.007390.001674001240562000
2016-04-187150.007260.007150.007230.002413001740449000
2016-04-157270.007320.007130.007280.003153002287358000
2016-04-147460.007470.007260.007360.002949002165039000
2016-04-137250.007440.007210.007410.002700001989947000
2016-04-126900.007130.006870.007130.006108004282080000
2016-04-117090.007090.006900.006990.003749002614096000
2016-04-086980.007140.006920.007100.003765002654628000
2016-04-077210.007230.007020.007110.003364002387610000
2016-04-067100.007270.006990.007260.002879002068719000
2016-04-057200.007290.007100.007100.002228001594651000
2016-04-047120.007200.007040.007150.002626001870587000
2016-04-017260.007280.007130.007190.002551001834970000
2016-03-317370.007370.007200.007210.001711001239937000
2016-03-307290.007370.007240.007320.002002001466408000
2016-03-297270.007340.007220.007300.001689001230907000
2016-03-287200.007270.007190.007260.001954001413270000
2016-03-257080.007150.007060.007110.002271001612942000
2016-03-246950.007070.006820.007020.003038002125327000
2016-03-236940.007000.006900.006970.002783001932777000
2016-03-226900.007070.006890.007050.002979002082461000
2016-03-187030.007060.006910.007050.002961002074472000
2016-03-176980.007080.006900.006970.004433003091566000
2016-03-167010.007080.006950.007050.001759001239322000
2016-03-157000.007090.006970.007060.002442001719843000
2016-03-147000.007080.006970.007060.002003001410956000
2016-03-116950.007010.006920.007000.002070001443339000
2016-03-106830.006990.006800.006970.001883001303938000
2016-03-096850.006900.006810.006850.003103002123377000
2016-03-086840.006910.006760.006870.002922002000770000
2016-03-077000.007010.006900.006940.002668001854769000
2016-03-046840.006970.006800.006920.003578002471845000
2016-03-036790.006880.006760.006830.002832001929731000
2016-03-026700.006800.006600.006740.002817001887147000
2016-03-016490.006530.006410.006450.003053001967755000
2016-02-296590.006680.006480.006490.006679004390055000
2016-02-266550.006660.006470.006490.005254003433633000
2016-02-256600.006620.006500.006580.003137002058793000
2016-02-246440.006670.006410.006630.004491002948628000
2016-02-236660.006780.006420.006500.007078004628006000
2016-02-226710.006940.006710.006760.004976003373328000
2016-02-196640.006950.006630.006810.006610004477128000
2016-02-186570.006690.006540.006630.004186002775141000
2016-02-176550.006640.006370.006480.006140003980298000
2016-02-166510.006640.006430.006570.004584003006360000
2016-02-156580.006590.006390.006530.003813002479217000
2016-02-126010.006480.006010.006330.0010926006878377000
2016-02-106190.006280.006080.006210.008654005347101000
2016-02-096150.006240.006000.006020.002640001604208000
2016-02-086210.006390.006180.006350.002473001557435000
2016-02-056350.006400.006240.006310.002829001783516000
2016-02-046560.006580.006390.006410.002886001863886000
2016-02-036490.006630.006460.006600.003806002497844000
2016-02-026540.006660.006500.006630.003255002152862000
2016-02-016600.006600.006430.006600.003368002209091000
2016-01-296410.006520.006340.006500.003727002399117000
2016-01-286370.006450.006290.006400.001730001106840000
2016-01-276390.006390.006280.006350.002264001434543000
2016-01-266250.006260.006200.006230.002490001553705000
2016-01-256230.006350.006160.006320.002745001720356000
2016-01-225960.006140.005890.006130.003039001827883000
2016-01-216030.006040.005770.005780.004684002768435000
2016-01-206140.006140.006010.006030.003584002173434000
2016-01-196160.006210.006090.006120.002783001707062000
2016-01-186010.006140.006000.006120.002895001763370000
2016-01-156090.006150.006020.006120.006024003677326000
2016-01-146000.006050.005920.005990.003492002087699000
2016-01-136030.006140.006010.006100.003991002428521000
2016-01-126010.006080.005880.005930.003731002226238000
2016-01-086050.006140.005950.006030.004536002742620000
2016-01-076150.006310.006100.006130.007444004612332000
2016-01-066460.006520.006330.006350.003528002253249000
2016-01-056350.006460.006270.006410.003291002099852000
2016-01-046560.006690.006390.006420.002265001469728000
2015-12-306490.006670.006490.006650.001666001101767000
2015-12-296430.006540.006380.006520.00125100812405000
2015-12-286480.006510.006360.006430.00147200945313000
2015-12-256450.006510.006390.006460.002078001339491000
2015-12-246600.006600.006480.006490.001564001020421000
2015-12-226520.006570.006490.006540.00130200850896000
2015-12-216500.006600.006440.006520.001768001150043000
2015-12-186580.006760.006510.006520.002184001441456000
2015-12-176620.006690.006560.006610.002216001467204000
2015-12-166540.006610.006440.006520.001871001219663000
2015-12-156500.006620.006420.006440.001859001210374000
2015-12-146440.006490.006390.006470.003110002002833000
2015-12-116550.006610.006460.006520.004330002827660000
2015-12-106720.006770.006620.006640.002247001499117000
2015-12-096790.006840.006690.006710.003613002437321000
2015-12-086810.006930.006750.006760.002985002033582000
2015-12-076760.006910.006740.006840.003511002401468000
2015-12-046750.006770.006630.006630.003143002098272000
2015-12-036820.006850.006790.006810.002223001516425000
2015-12-026740.006830.006710.006790.002780001884001000
2015-12-016750.006800.006680.006750.003567002403228000
2015-11-306810.006840.006680.006700.003536002383178000
2015-11-276880.006890.006770.006810.002496001701324000
2015-11-266870.006950.006850.006920.001501001038071000

   ※ 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