2464 (株)Aoba-BBT の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 45,750 | 45,750 | 44,650 | 44,650 | 7 | 223.25 |
| 2010-12-28 | 45,000 | 45,000 | 44,000 | 44,000 | 18 | 220 |
| 2010-12-27 | 44,500 | 45,200 | 44,500 | 45,000 | 19 | 225 |
| 2010-12-24 | 45,900 | 45,900 | 44,500 | 44,500 | 27 | 222.50 |
| 2010-12-22 | 46,500 | 46,900 | 44,500 | 44,500 | 57 | 222.50 |
| 2010-12-21 | 47,900 | 47,900 | 47,200 | 47,200 | 4 | 236 |
| 2010-12-20 | 46,150 | 47,900 | 46,150 | 47,900 | 21 | 239.50 |
| 2010-12-17 | 46,150 | 46,150 | 46,100 | 46,100 | 4 | 230.50 |
| 2010-12-16 | 46,500 | 46,500 | 46,050 | 46,050 | 15 | 230.25 |
| 2010-12-15 | 47,900 | 47,900 | 47,900 | 47,900 | 20 | 239.50 |
| 2010-12-14 | 46,900 | 47,600 | 46,900 | 47,600 | 14 | 238 |
| 2010-12-13 | 47,450 | 47,450 | 46,200 | 46,200 | 3 | 231 |
| 2010-12-10 | 46,000 | 47,500 | 46,000 | 47,500 | 26 | 237.50 |
| 2010-12-09 | 46,000 | 46,650 | 46,000 | 46,650 | 9 | 233.25 |
| 2010-12-08 | 45,050 | 46,750 | 43,850 | 45,300 | 49 | 226.50 |
| 2010-12-07 | 45,000 | 45,000 | 45,000 | 45,000 | 26 | 225 |
| 2010-12-06 | 45,300 | 45,300 | 45,300 | 45,300 | 4 | 226.50 |
| 2010-12-03 | 45,900 | 45,900 | 45,150 | 45,150 | 10 | 225.75 |
| 2010-12-02 | 45,500 | 45,600 | 45,000 | 45,200 | 66 | 226 |
| 2010-12-01 | 46,200 | 46,200 | 46,000 | 46,000 | 13 | 230 |
| 2010-11-30 | 46,000 | 47,300 | 46,000 | 47,300 | 11 | 236.50 |
| 2010-11-29 | 46,250 | 46,250 | 46,250 | 46,250 | 1 | 231.25 |
| 2010-11-26 | 47,500 | 47,500 | 46,000 | 46,000 | 10 | 230 |
| 2010-11-25 | 46,900 | 47,900 | 46,050 | 47,900 | 15 | 239.50 |
| 2010-11-24 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 234.50 |
| 2010-11-22 | 46,900 | 47,250 | 46,900 | 47,250 | 6 | 236.25 |
| 2010-11-19 | 45,850 | 47,000 | 45,500 | 45,500 | 22 | 227.50 |
| 2010-11-18 | 45,300 | 45,300 | 45,150 | 45,150 | 8 | 225.75 |
| 2010-11-17 | 45,250 | 47,350 | 45,250 | 47,350 | 4 | 236.75 |
| 2010-11-16 | 45,250 | 45,250 | 45,250 | 45,250 | 3 | 226.25 |
| 2010-11-15 | 45,800 | 45,800 | 45,500 | 45,500 | 3 | 227.50 |
| 2010-11-11 | 45,100 | 45,100 | 45,000 | 45,000 | 4 | 225 |
| 2010-11-10 | 46,550 | 46,550 | 45,000 | 45,000 | 14 | 225 |
| 2010-11-09 | 47,100 | 47,100 | 46,000 | 46,000 | 6 | 230 |
| 2010-11-08 | 46,500 | 48,500 | 46,500 | 48,500 | 18 | 242.50 |
| 2010-11-05 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 232.50 |
| 2010-10-29 | 45,100 | 45,500 | 44,550 | 45,500 | 8 | 227.50 |
| 2010-10-28 | 46,050 | 47,300 | 45,000 | 45,000 | 17 | 225 |
| 2010-10-27 | 46,000 | 46,050 | 46,000 | 46,050 | 6 | 230.25 |
| 2010-10-26 | 45,100 | 45,100 | 45,050 | 45,050 | 5 | 225.25 |
| 2010-10-25 | 46,450 | 46,450 | 46,450 | 46,450 | 2 | 232.25 |
| 2010-10-22 | 45,000 | 45,000 | 44,850 | 44,850 | 10 | 224.25 |
| 2010-10-21 | 44,850 | 44,850 | 44,850 | 44,850 | 1 | 224.25 |
| 2010-10-20 | 44,850 | 44,850 | 44,850 | 44,850 | 10 | 224.25 |
| 2010-10-19 | 45,000 | 45,000 | 44,800 | 44,800 | 20 | 224 |
| 2010-10-15 | 45,500 | 45,600 | 45,500 | 45,550 | 9 | 227.75 |
| 2010-10-14 | 45,150 | 45,500 | 45,150 | 45,500 | 4 | 227.50 |
| 2010-10-13 | 45,550 | 45,550 | 45,150 | 45,150 | 9 | 225.75 |
| 2010-10-12 | 45,650 | 45,650 | 45,650 | 45,650 | 2 | 228.25 |
| 2010-10-08 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2010-10-07 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 235 |
| 2010-10-06 | 45,000 | 45,000 | 44,900 | 44,900 | 4 | 224.50 |
| 2010-10-05 | 44,700 | 44,800 | 44,700 | 44,750 | 5 | 223.75 |
| 2010-10-04 | 44,900 | 44,900 | 44,650 | 44,650 | 9 | 223.25 |
| 2010-10-01 | 46,100 | 46,100 | 45,600 | 45,600 | 34 | 228 |
| 2010-09-28 | 46,150 | 47,900 | 46,150 | 47,000 | 16 | 235 |
| 2010-09-27 | 47,300 | 47,300 | 47,050 | 47,050 | 4 | 235.25 |
| 2010-09-24 | 47,050 | 47,050 | 47,050 | 47,050 | 5 | 235.25 |
| 2010-09-22 | 49,000 | 49,000 | 47,000 | 47,050 | 19 | 235.25 |
| 2010-09-21 | 49,000 | 49,100 | 49,000 | 49,100 | 10 | 245.50 |
| 2010-09-17 | 48,750 | 49,000 | 48,750 | 49,000 | 7 | 245 |
| 2010-09-15 | 48,000 | 48,700 | 48,000 | 48,700 | 7 | 243.50 |
| 2010-09-14 | 48,150 | 48,150 | 48,150 | 48,150 | 4 | 240.75 |
| 2010-09-13 | 48,150 | 48,850 | 48,150 | 48,850 | 3 | 244.25 |
| 2010-09-10 | 46,900 | 46,900 | 46,700 | 46,800 | 3 | 234 |
| 2010-09-09 | 47,800 | 47,800 | 46,500 | 47,600 | 32 | 238 |
| 2010-09-08 | 47,500 | 48,500 | 47,500 | 48,500 | 7 | 242.50 |
| 2010-09-07 | 48,000 | 48,000 | 48,000 | 48,000 | 4 | 240 |
| 2010-09-06 | 48,500 | 48,500 | 48,100 | 48,100 | 15 | 240.50 |
| 2010-09-03 | 50,000 | 50,000 | 49,000 | 49,000 | 21 | 245 |
| 2010-09-02 | 50,900 | 50,900 | 50,000 | 50,000 | 18 | 250 |
| 2010-09-01 | 51,000 | 51,000 | 50,900 | 51,000 | 11 | 255 |
| 2010-08-31 | 51,000 | 51,000 | 49,000 | 49,000 | 14 | 245 |
| 2010-08-30 | 51,000 | 51,000 | 50,000 | 51,000 | 13 | 255 |
| 2010-08-27 | 50,200 | 51,100 | 50,200 | 51,000 | 12 | 255 |
| 2010-08-26 | 50,500 | 51,500 | 48,000 | 49,500 | 29 | 247.50 |
| 2010-08-25 | 51,000 | 52,000 | 50,400 | 50,400 | 58 | 252 |
| 2010-08-24 | 51,600 | 52,600 | 51,000 | 51,000 | 27 | 255 |
| 2010-08-23 | 51,900 | 52,700 | 51,500 | 51,500 | 26 | 257.50 |
| 2010-08-20 | 51,500 | 52,900 | 51,500 | 52,900 | 36 | 264.50 |
| 2010-08-19 | 51,400 | 51,400 | 51,400 | 51,400 | 12 | 257 |
| 2010-08-18 | 50,300 | 52,800 | 50,300 | 52,400 | 16 | 262 |
| 2010-08-17 | 52,400 | 52,400 | 50,100 | 50,100 | 22 | 250.50 |
| 2010-08-16 | 52,800 | 52,800 | 50,900 | 52,800 | 23 | 264 |
| 2010-08-13 | 52,900 | 52,900 | 50,900 | 51,100 | 28 | 255.50 |
| 2010-08-12 | 51,000 | 53,000 | 51,000 | 52,900 | 50 | 264.50 |
| 2010-08-11 | 50,300 | 50,900 | 50,300 | 50,900 | 29 | 254.50 |
| 2010-08-10 | 50,200 | 50,200 | 50,200 | 50,200 | 20 | 251 |
| 2010-08-09 | 50,100 | 50,100 | 50,100 | 50,100 | 19 | 250.50 |
| 2010-08-06 | 50,000 | 50,100 | 50,000 | 50,000 | 41 | 250 |
| 2010-08-05 | 49,500 | 49,950 | 49,500 | 49,950 | 9 | 249.75 |
| 2010-08-04 | 49,050 | 49,100 | 49,050 | 49,100 | 18 | 245.50 |
| 2010-08-03 | 48,500 | 49,700 | 48,500 | 49,000 | 13 | 245 |
| 2010-08-02 | 48,850 | 48,850 | 48,500 | 48,500 | 2 | 242.50 |
| 2010-07-30 | 48,300 | 48,300 | 48,150 | 48,150 | 3 | 240.75 |
| 2010-07-29 | 48,100 | 49,000 | 48,100 | 49,000 | 3 | 245 |
| 2010-07-28 | 50,100 | 50,100 | 48,050 | 48,050 | 3 | 240.25 |
| 2010-07-27 | 48,000 | 48,050 | 48,000 | 48,050 | 3 | 240.25 |
| 2010-07-26 | 48,800 | 48,800 | 48,000 | 48,000 | 22 | 240 |
| 2010-07-23 | 48,800 | 49,400 | 48,000 | 48,800 | 23 | 244 |
| 2010-07-22 | 51,200 | 51,200 | 48,500 | 48,800 | 6 | 244 |
| 2010-07-20 | 49,000 | 50,000 | 49,000 | 49,500 | 7 | 247.50 |
| 2010-07-16 | 49,000 | 49,000 | 49,000 | 49,000 | 5 | 245 |
| 2010-07-14 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2010-07-12 | 50,000 | 50,500 | 49,000 | 49,000 | 28 | 245 |
| 2010-07-09 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 250 |
| 2010-07-08 | 49,550 | 49,550 | 49,550 | 49,550 | 3 | 247.75 |
| 2010-07-07 | 50,000 | 50,000 | 49,100 | 49,100 | 13 | 245.50 |
| 2010-07-06 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 255 |
| 2010-07-05 | 49,800 | 50,500 | 49,800 | 49,900 | 7 | 249.50 |
| 2010-07-02 | 50,600 | 51,900 | 50,000 | 51,800 | 6 | 259 |
| 2010-07-01 | 50,600 | 50,600 | 50,600 | 50,600 | 1 | 253 |
| 2010-06-30 | 50,400 | 51,900 | 50,400 | 51,900 | 5 | 259.50 |
| 2010-06-29 | 52,000 | 52,000 | 50,100 | 50,400 | 15 | 252 |
| 2010-06-28 | 50,500 | 50,500 | 50,000 | 50,200 | 19 | 251 |
| 2010-06-25 | 53,300 | 53,300 | 51,400 | 51,500 | 8 | 257.50 |
| 2010-06-24 | 51,400 | 51,400 | 51,400 | 51,400 | 2 | 257 |
| 2010-06-23 | 52,000 | 53,800 | 52,000 | 53,700 | 48 | 268.50 |
| 2010-06-22 | 53,800 | 53,800 | 51,000 | 51,000 | 41 | 255 |
| 2010-06-21 | 53,400 | 53,800 | 53,400 | 53,800 | 41 | 269 |
| 2010-06-18 | 53,400 | 53,500 | 51,000 | 51,000 | 49 | 255 |
| 2010-06-17 | 52,900 | 53,400 | 51,900 | 52,000 | 55 | 260 |
| 2010-06-16 | 51,500 | 53,500 | 51,500 | 52,900 | 63 | 264.50 |
| 2010-06-15 | 50,100 | 50,500 | 50,100 | 50,500 | 4 | 252.50 |
| 2010-06-14 | 49,500 | 50,000 | 49,500 | 50,000 | 11 | 250 |
| 2010-06-11 | 52,100 | 52,100 | 49,400 | 49,400 | 36 | 247 |
| 2010-06-10 | 52,200 | 52,200 | 52,100 | 52,100 | 37 | 260.50 |
| 2010-06-09 | 51,000 | 52,000 | 49,200 | 49,200 | 38 | 246 |
| 2010-06-08 | 52,000 | 52,000 | 48,000 | 50,100 | 99 | 250.50 |
| 2010-06-07 | 52,000 | 52,000 | 49,400 | 52,000 | 48 | 260 |
| 2010-06-04 | 53,000 | 53,000 | 51,500 | 52,500 | 79 | 262.50 |
| 2010-06-03 | 53,000 | 53,000 | 51,900 | 52,500 | 80 | 262.50 |
| 2010-06-02 | 52,500 | 53,800 | 52,500 | 52,500 | 117 | 262.50 |
| 2010-06-01 | 52,200 | 53,900 | 52,100 | 52,300 | 144 | 261.50 |
| 2010-05-31 | 49,000 | 52,100 | 49,000 | 52,100 | 124 | 260.50 |
| 2010-05-28 | 47,750 | 50,500 | 47,750 | 49,000 | 97 | 245 |
| 2010-05-27 | 47,850 | 49,800 | 45,750 | 47,700 | 132 | 238.50 |
| 2010-05-26 | 42,250 | 47,850 | 41,600 | 47,850 | 79 | 239.25 |
| 2010-05-25 | 42,300 | 42,300 | 40,800 | 40,850 | 61 | 204.25 |
| 2010-05-24 | 41,900 | 41,900 | 41,300 | 41,600 | 23 | 208 |
| 2010-05-21 | 41,600 | 42,200 | 40,300 | 40,500 | 122 | 202.50 |
| 2010-05-20 | 45,550 | 46,200 | 45,100 | 45,100 | 33 | 225.50 |
| 2010-05-19 | 48,150 | 48,150 | 46,600 | 46,800 | 37 | 234 |
| 2010-05-18 | 50,000 | 50,000 | 48,000 | 48,100 | 57 | 240.50 |
| 2010-05-17 | 51,400 | 51,400 | 50,000 | 50,100 | 31 | 250.50 |
| 2010-05-14 | 51,900 | 52,900 | 51,200 | 52,800 | 26 | 264 |
| 2010-05-13 | 51,500 | 52,300 | 51,100 | 52,300 | 6 | 261.50 |
| 2010-05-12 | 50,500 | 51,000 | 50,500 | 50,500 | 47 | 252.50 |
| 2010-05-11 | 52,000 | 55,000 | 51,000 | 51,000 | 129 | 255 |
| 2010-05-07 | 51,500 | 51,500 | 49,900 | 50,000 | 72 | 250 |
| 2010-05-06 | 54,200 | 54,200 | 51,800 | 51,800 | 26 | 259 |
| 2010-04-30 | 52,800 | 55,000 | 51,900 | 55,000 | 73 | 275 |
| 2010-04-28 | 52,500 | 53,900 | 52,500 | 53,800 | 31 | 269 |
| 2010-04-27 | 53,000 | 53,900 | 51,000 | 53,900 | 132 | 269.50 |
| 2010-04-26 | 55,000 | 55,000 | 53,000 | 54,600 | 278 | 273 |
| 2010-04-23 | 49,400 | 56,000 | 48,500 | 56,000 | 347 | 280 |
| 2010-04-22 | 48,300 | 48,450 | 48,200 | 48,200 | 35 | 241 |
| 2010-04-21 | 48,500 | 49,000 | 48,500 | 49,000 | 7 | 245 |
| 2010-04-20 | 49,000 | 50,800 | 47,300 | 48,050 | 63 | 240.25 |
| 2010-04-19 | 51,000 | 51,000 | 50,000 | 50,000 | 38 | 250 |
| 2010-04-16 | 51,000 | 51,000 | 50,500 | 51,000 | 21 | 255 |
| 2010-04-15 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 254.50 |
| 2010-04-14 | 50,900 | 50,900 | 50,000 | 50,000 | 13 | 250 |
| 2010-04-13 | 49,600 | 51,400 | 49,000 | 51,000 | 51 | 255 |
| 2010-04-12 | 49,100 | 51,600 | 49,100 | 50,600 | 25 | 253 |
| 2010-04-09 | 49,600 | 51,300 | 49,000 | 49,000 | 17 | 245 |
| 2010-04-08 | 50,200 | 52,300 | 49,100 | 52,100 | 12 | 260.50 |
| 2010-04-06 | 51,900 | 52,200 | 51,400 | 52,200 | 18 | 261 |
| 2010-04-05 | 51,200 | 51,900 | 50,200 | 51,900 | 21 | 259.50 |
| 2010-04-02 | 50,200 | 51,200 | 50,200 | 51,200 | 2 | 256 |
| 2010-04-01 | 49,700 | 51,900 | 49,200 | 51,900 | 8 | 259.50 |
| 2010-03-31 | 51,000 | 52,500 | 48,500 | 49,000 | 31 | 245 |
| 2010-03-30 | 49,700 | 50,000 | 49,000 | 50,000 | 9 | 250 |
| 2010-03-29 | 49,500 | 49,800 | 48,300 | 48,550 | 10 | 242.75 |
| 2010-03-26 | 49,900 | 50,000 | 48,100 | 49,000 | 17 | 245 |
| 2010-03-25 | 51,000 | 51,000 | 48,000 | 48,000 | 36 | 240 |
| 2010-03-24 | 53,000 | 53,000 | 49,900 | 52,000 | 37 | 260 |
| 2010-03-23 | 50,000 | 55,500 | 49,500 | 53,000 | 59 | 265 |
| 2010-03-19 | 50,000 | 54,000 | 50,000 | 52,000 | 63 | 260 |
| 2010-03-18 | 49,000 | 50,200 | 46,600 | 50,200 | 47 | 251 |
| 2010-03-17 | 48,400 | 50,500 | 48,400 | 49,000 | 73 | 245 |
| 2010-03-16 | 47,500 | 48,900 | 47,000 | 47,000 | 17 | 235 |
| 2010-03-15 | 46,100 | 47,000 | 46,100 | 47,000 | 8 | 235 |
| 2010-03-12 | 46,200 | 46,700 | 46,200 | 46,500 | 7 | 232.50 |
| 2010-03-11 | 46,500 | 46,500 | 45,500 | 46,200 | 7 | 231 |
| 2010-03-10 | 46,000 | 46,700 | 45,300 | 46,700 | 10 | 233.50 |
| 2010-03-09 | 46,000 | 46,500 | 46,000 | 46,500 | 11 | 232.50 |
| 2010-03-08 | 47,450 | 47,450 | 46,000 | 46,000 | 18 | 230 |
| 2010-03-05 | 46,050 | 47,600 | 45,600 | 47,500 | 9 | 237.50 |
| 2010-03-04 | 46,400 | 47,800 | 46,400 | 47,800 | 2 | 239 |
| 2010-03-03 | 46,800 | 47,900 | 46,800 | 47,800 | 4 | 239 |
| 2010-03-02 | 45,800 | 48,700 | 45,800 | 48,700 | 10 | 243.50 |
| 2010-03-01 | 46,100 | 48,600 | 45,500 | 48,600 | 13 | 243 |
| 2010-02-26 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 240 |
| 2010-02-25 | 47,500 | 49,200 | 47,500 | 48,000 | 51 | 240 |
| 2010-02-24 | 45,000 | 45,900 | 45,000 | 45,400 | 7 | 227 |
| 2010-02-23 | 44,600 | 45,000 | 44,600 | 45,000 | 3 | 225 |
| 2010-02-22 | 45,000 | 45,400 | 44,000 | 45,400 | 9 | 227 |
| 2010-02-19 | 45,000 | 45,600 | 45,000 | 45,600 | 7 | 228 |
| 2010-02-18 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 225 |
| 2010-02-17 | 45,000 | 45,000 | 45,000 | 45,000 | 16 | 225 |
| 2010-02-15 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 225 |
| 2010-02-12 | 45,900 | 45,900 | 43,600 | 45,000 | 29 | 225 |
| 2010-02-10 | 45,200 | 45,900 | 45,000 | 45,900 | 12 | 229.50 |
| 2010-02-09 | 45,000 | 45,900 | 45,000 | 45,900 | 6 | 229.50 |
| 2010-02-08 | 45,000 | 46,200 | 45,000 | 46,200 | 10 | 231 |
| 2010-02-05 | 45,400 | 46,150 | 45,400 | 46,150 | 27 | 230.75 |
| 2010-02-03 | 46,300 | 46,300 | 46,100 | 46,100 | 9 | 230.50 |
| 2010-02-02 | 46,000 | 48,500 | 46,000 | 48,350 | 21 | 241.75 |
| 2010-02-01 | 47,800 | 47,900 | 47,500 | 47,500 | 10 | 237.50 |
| 2010-01-29 | 49,000 | 49,000 | 48,500 | 48,500 | 4 | 242.50 |
| 2010-01-28 | 48,300 | 49,750 | 48,000 | 49,700 | 15 | 248.50 |
| 2010-01-27 | 48,500 | 49,000 | 48,500 | 49,000 | 3 | 245 |
| 2010-01-26 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 240 |
| 2010-01-25 | 49,500 | 49,900 | 47,400 | 49,900 | 19 | 249.50 |
| 2010-01-22 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 240 |
| 2010-01-21 | 48,300 | 48,300 | 48,000 | 48,000 | 3 | 240 |
| 2010-01-20 | 50,500 | 50,500 | 50,000 | 50,000 | 7 | 250 |
| 2010-01-19 | 50,600 | 50,600 | 50,500 | 50,500 | 7 | 252.50 |
| 2010-01-18 | 52,700 | 52,700 | 51,000 | 51,000 | 24 | 255 |
| 2010-01-15 | 51,900 | 52,800 | 51,800 | 51,800 | 7 | 259 |
| 2010-01-14 | 52,700 | 52,700 | 50,900 | 50,900 | 12 | 254.50 |
| 2010-01-13 | 52,000 | 53,000 | 50,800 | 50,800 | 18 | 254 |
| 2010-01-12 | 52,000 | 52,000 | 52,000 | 52,000 | 10 | 260 |
| 2010-01-07 | 51,000 | 51,700 | 50,500 | 50,600 | 18 | 253 |
| 2010-01-06 | 50,600 | 51,000 | 50,600 | 51,000 | 14 | 255 |
| 2010-01-05 | 51,000 | 51,100 | 51,000 | 51,000 | 8 | 255 |
| 2010-01-04 | 53,000 | 53,800 | 51,000 | 53,000 | 29 | 265 |
分割・併合履歴 ： [2013-09-26]1株→200株
