[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 
2017-12-136370.006390.006320.006350.00153900976174000
2017-12-126410.006420.006330.006370.001714001091625000
2017-12-116330.006410.006320.006410.002058001311178000
2017-12-086320.006340.006300.006340.002081001317124000
2017-12-076290.006340.006270.006320.001937001222128000
2017-12-066280.006350.006210.006260.005622003530527000
2017-12-056050.006120.006020.006100.00136100828429000
2017-12-046090.006160.006050.006060.001917001167027000
2017-12-016200.006210.006090.006160.003052001879935000
2017-11-306020.006160.006000.006160.004430002708172000
2017-11-295990.006030.005960.006030.002171001303224000
2017-11-285900.005980.005900.005970.00142800850426000
2017-11-275890.005920.005850.005910.00150400885967000
2017-11-245860.005910.005830.005880.00124700732926000
2017-11-225890.005910.005820.005850.00161800948408000
2017-11-215910.005920.005850.005900.001906001124569000
2017-11-205860.005980.005840.005940.003672002175816000
2017-11-175730.005840.005710.005810.003645002110877000
2017-11-165560.005710.005560.005710.003355001901298000
2017-11-155720.005720.005570.005580.003930002204090000
2017-11-145790.005820.005760.005780.002359001365886000
2017-11-135910.005940.005750.005760.001819001054751000
2017-11-105860.005910.005840.005890.002582001520295000
2017-11-095910.005970.005860.005920.004560002699747000
2017-11-085910.005910.005790.005840.002652001547047000
2017-11-075760.005910.005740.005910.004119002413673000
2017-11-065700.005730.005670.005690.002435001386591000
2017-11-025700.005720.005670.005720.00156700893662000
2017-11-015720.005730.005690.005700.002142001221683000
2017-10-315760.005760.005690.005720.002500001429797000
2017-10-305790.005790.005700.005750.002721001560987000
2017-10-275700.005810.005680.005790.003596002072644000
2017-10-265680.005710.005660.005670.002113001199306000
2017-10-255720.005730.005650.005670.002591001471007000
2017-10-245720.005740.005700.005730.001945001112997000
2017-10-235770.005770.005710.005710.00173300993086000
2017-10-205690.005730.005690.005710.002341001336879000
2017-10-195690.005750.005660.005670.002766001573884000
2017-10-185690.005710.005650.005690.004202002387551000
2017-10-175750.005750.005670.005690.003687002100598000
2017-10-165780.005810.005750.005750.002157001245303000
2017-10-135730.005810.005730.005780.003213001854383000
2017-10-125930.005960.005760.005830.005690003321486000
2017-10-115970.006040.005950.006030.001748001051135000
2017-10-105980.005990.005930.005970.002078001240062000
2017-10-065960.005980.005940.005950.001796001069713000
2017-10-055910.005970.005900.005950.001754001042102000
2017-10-045970.006000.005920.005960.002403001434295000
2017-10-035970.006030.005960.006000.001878001127243000
2017-10-026040.006050.005940.005950.001987001189620000
2017-09-295930.005950.005900.005940.001753001039173000
2017-09-285930.005960.005880.005940.002037001208486000
2017-09-275900.005930.005870.005910.00150600889397000
2017-09-265900.005940.005870.005940.001724001020952000
2017-09-255880.005920.005860.005910.001803001064503000
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

   ※ 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。 

Twitter