2464 (株)Aoba-BBT の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 44,750 | 45,400 | 44,750 | 45,400 | 3 | 227 |
| 2011-12-29 | 45,400 | 45,400 | 45,000 | 45,000 | 4 | 225 |
| 2011-12-28 | 44,750 | 44,750 | 44,700 | 44,700 | 5 | 223.50 |
| 2011-12-27 | 44,800 | 44,800 | 44,750 | 44,750 | 5 | 223.75 |
| 2011-12-26 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 225 |
| 2011-12-22 | 45,000 | 45,400 | 44,800 | 44,800 | 20 | 224 |
| 2011-12-21 | 45,500 | 45,500 | 45,000 | 45,000 | 5 | 225 |
| 2011-12-20 | 45,000 | 45,000 | 45,000 | 45,000 | 8 | 225 |
| 2011-12-19 | 45,000 | 45,250 | 45,000 | 45,000 | 14 | 225 |
| 2011-12-16 | 45,100 | 45,100 | 44,300 | 44,300 | 30 | 221.50 |
| 2011-12-15 | 45,500 | 45,800 | 45,500 | 45,800 | 11 | 229 |
| 2011-12-14 | 46,950 | 46,950 | 45,500 | 45,500 | 20 | 227.50 |
| 2011-12-13 | 46,900 | 46,900 | 46,500 | 46,600 | 18 | 233 |
| 2011-12-12 | 45,600 | 47,000 | 45,600 | 47,000 | 5 | 235 |
| 2011-12-09 | 46,450 | 46,450 | 45,700 | 45,700 | 12 | 228.50 |
| 2011-12-08 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2011-12-07 | 46,000 | 46,300 | 45,500 | 45,550 | 6 | 227.75 |
| 2011-12-06 | 45,300 | 46,000 | 45,050 | 45,050 | 12 | 225.25 |
| 2011-12-05 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2011-12-02 | 45,150 | 45,850 | 45,150 | 45,850 | 6 | 229.25 |
| 2011-11-30 | 47,000 | 47,000 | 47,000 | 47,000 | 5 | 235 |
| 2011-11-29 | 45,150 | 45,150 | 45,150 | 45,150 | 1 | 225.75 |
| 2011-11-28 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 225 |
| 2011-11-25 | 47,650 | 47,650 | 45,100 | 45,100 | 11 | 225.50 |
| 2011-11-22 | 44,600 | 44,600 | 44,600 | 44,600 | 17 | 223 |
| 2011-11-21 | 45,000 | 45,000 | 45,000 | 45,000 | 7 | 225 |
| 2011-11-18 | 45,000 | 45,600 | 45,000 | 45,600 | 14 | 228 |
| 2011-11-17 | 46,300 | 46,300 | 46,000 | 46,000 | 3 | 230 |
| 2011-11-16 | 46,300 | 46,300 | 45,600 | 45,600 | 2 | 228 |
| 2011-11-14 | 47,600 | 47,600 | 45,600 | 45,600 | 9 | 228 |
| 2011-11-10 | 45,500 | 45,500 | 45,500 | 45,500 | 3 | 227.50 |
| 2011-11-09 | 46,500 | 46,500 | 45,500 | 45,500 | 7 | 227.50 |
| 2011-11-08 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 232.50 |
| 2011-11-07 | 46,000 | 46,000 | 46,000 | 46,000 | 8 | 230 |
| 2011-11-04 | 47,600 | 47,600 | 46,000 | 46,000 | 3 | 230 |
| 2011-11-02 | 45,500 | 47,600 | 45,500 | 47,600 | 3 | 238 |
| 2011-11-01 | 45,100 | 45,500 | 45,100 | 45,500 | 5 | 227.50 |
| 2011-10-31 | 46,000 | 46,050 | 45,000 | 45,100 | 21 | 225.50 |
| 2011-10-28 | 47,700 | 51,000 | 45,000 | 45,000 | 109 | 225 |
| 2011-10-27 | 46,800 | 47,200 | 46,800 | 47,000 | 5 | 235 |
| 2011-10-25 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 230 |
| 2011-10-24 | 44,700 | 44,700 | 44,700 | 44,700 | 1 | 223.50 |
| 2011-10-20 | 45,300 | 45,300 | 44,600 | 44,700 | 22 | 223.50 |
| 2011-10-19 | 46,000 | 46,000 | 45,400 | 45,400 | 4 | 227 |
| 2011-10-17 | 45,300 | 45,300 | 45,300 | 45,300 | 2 | 226.50 |
| 2011-10-14 | 45,300 | 46,700 | 45,300 | 46,700 | 7 | 233.50 |
| 2011-10-12 | 45,600 | 45,600 | 45,600 | 45,600 | 4 | 228 |
| 2011-10-11 | 45,700 | 45,700 | 45,700 | 45,700 | 2 | 228.50 |
| 2011-10-07 | 46,500 | 46,500 | 46,400 | 46,400 | 2 | 232 |
| 2011-10-06 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2011-10-05 | 49,000 | 49,000 | 48,500 | 49,000 | 9 | 245 |
| 2011-10-04 | 45,200 | 45,200 | 45,200 | 45,200 | 4 | 226 |
| 2011-10-03 | 44,800 | 45,200 | 44,800 | 45,200 | 8 | 226 |
| 2011-09-30 | 46,200 | 46,200 | 46,200 | 46,200 | 1 | 231 |
| 2011-09-29 | 46,100 | 46,100 | 46,100 | 46,100 | 1 | 230.50 |
| 2011-09-28 | 46,300 | 46,800 | 46,300 | 46,800 | 3 | 234 |
| 2011-09-27 | 46,300 | 46,300 | 46,000 | 46,000 | 8 | 230 |
| 2011-09-26 | 48,500 | 48,500 | 45,100 | 45,100 | 14 | 225.50 |
| 2011-09-22 | 49,000 | 49,000 | 49,000 | 49,000 | 14 | 245 |
| 2011-09-21 | 48,800 | 49,000 | 48,800 | 49,000 | 17 | 245 |
| 2011-09-20 | 49,500 | 49,500 | 49,500 | 49,500 | 13 | 247.50 |
| 2011-09-16 | 48,600 | 49,500 | 48,600 | 49,500 | 18 | 247.50 |
| 2011-09-15 | 47,650 | 47,650 | 46,000 | 46,000 | 32 | 230 |
| 2011-09-14 | 48,000 | 49,000 | 47,600 | 47,600 | 18 | 238 |
| 2011-09-13 | 48,000 | 48,700 | 47,300 | 47,300 | 29 | 236.50 |
| 2011-09-12 | 47,000 | 47,950 | 47,000 | 47,950 | 36 | 239.75 |
| 2011-09-09 | 46,850 | 46,850 | 46,850 | 46,850 | 12 | 234.25 |
| 2011-09-08 | 46,850 | 46,850 | 46,850 | 46,850 | 12 | 234.25 |
| 2011-09-07 | 46,850 | 46,850 | 46,800 | 46,850 | 13 | 234.25 |
| 2011-09-06 | 46,050 | 46,900 | 45,500 | 45,500 | 22 | 227.50 |
| 2011-09-05 | 46,000 | 46,000 | 46,000 | 46,000 | 22 | 230 |
| 2011-09-02 | 47,000 | 47,000 | 45,400 | 45,400 | 15 | 227 |
| 2011-09-01 | 46,500 | 47,250 | 46,500 | 47,000 | 43 | 235 |
| 2011-08-31 | 46,700 | 47,000 | 46,500 | 46,500 | 16 | 232.50 |
| 2011-08-30 | 47,300 | 47,300 | 46,000 | 46,000 | 13 | 230 |
| 2011-08-29 | 47,300 | 47,300 | 46,500 | 47,300 | 22 | 236.50 |
| 2011-08-26 | 47,300 | 47,300 | 47,300 | 47,300 | 15 | 236.50 |
| 2011-08-25 | 47,500 | 47,500 | 46,600 | 46,600 | 21 | 233 |
| 2011-08-24 | 47,400 | 47,500 | 47,400 | 47,500 | 18 | 237.50 |
| 2011-08-23 | 47,000 | 47,000 | 46,550 | 46,550 | 19 | 232.75 |
| 2011-08-22 | 46,850 | 47,500 | 46,850 | 47,500 | 26 | 237.50 |
| 2011-08-19 | 46,800 | 46,800 | 46,800 | 46,800 | 10 | 234 |
| 2011-08-18 | 46,050 | 46,850 | 46,050 | 46,850 | 12 | 234.25 |
| 2011-08-17 | 46,500 | 46,850 | 46,000 | 46,000 | 36 | 230 |
| 2011-08-16 | 46,000 | 46,800 | 45,400 | 45,400 | 20 | 227 |
| 2011-08-15 | 46,000 | 46,900 | 46,000 | 46,000 | 26 | 230 |
| 2011-08-12 | 46,000 | 46,000 | 45,900 | 45,900 | 12 | 229.50 |
| 2011-08-11 | 45,200 | 46,000 | 45,200 | 46,000 | 35 | 230 |
| 2011-08-10 | 45,200 | 45,200 | 45,200 | 45,200 | 10 | 226 |
| 2011-08-09 | 44,500 | 44,500 | 44,200 | 44,500 | 18 | 222.50 |
| 2011-08-08 | 45,150 | 45,150 | 44,500 | 44,500 | 8 | 222.50 |
| 2011-08-05 | 45,550 | 45,550 | 45,150 | 45,150 | 13 | 225.75 |
| 2011-08-04 | 45,200 | 45,500 | 45,200 | 45,500 | 13 | 227.50 |
| 2011-08-03 | 45,150 | 45,150 | 45,150 | 45,150 | 5 | 225.75 |
| 2011-08-02 | 45,450 | 45,450 | 44,750 | 44,750 | 3 | 223.75 |
| 2011-08-01 | 44,650 | 45,300 | 44,600 | 44,750 | 12 | 223.75 |
| 2011-07-29 | 45,400 | 45,400 | 44,500 | 44,600 | 4 | 223 |
| 2011-07-27 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 222.50 |
| 2011-07-26 | 45,350 | 45,350 | 44,300 | 44,300 | 11 | 221.50 |
| 2011-07-25 | 46,150 | 46,150 | 45,900 | 45,900 | 4 | 229.50 |
| 2011-07-22 | 44,100 | 44,100 | 44,050 | 44,050 | 4 | 220.25 |
| 2011-07-21 | 44,050 | 44,050 | 44,050 | 44,050 | 2 | 220.25 |
| 2011-07-20 | 44,050 | 44,050 | 44,000 | 44,050 | 23 | 220.25 |
| 2011-07-19 | 44,100 | 44,200 | 44,050 | 44,050 | 19 | 220.25 |
| 2011-07-15 | 45,000 | 45,000 | 44,000 | 44,050 | 38 | 220.25 |
| 2011-07-14 | 45,400 | 45,400 | 45,100 | 45,100 | 11 | 225.50 |
| 2011-07-12 | 45,500 | 45,500 | 45,500 | 45,500 | 5 | 227.50 |
| 2011-07-08 | 45,100 | 45,800 | 45,100 | 45,800 | 5 | 229 |
| 2011-07-05 | 46,750 | 46,750 | 46,750 | 46,750 | 4 | 233.75 |
| 2011-07-04 | 46,350 | 46,750 | 45,800 | 46,750 | 27 | 233.75 |
| 2011-07-01 | 45,800 | 45,800 | 45,800 | 45,800 | 5 | 229 |
| 2011-06-30 | 44,950 | 44,950 | 44,600 | 44,600 | 5 | 223 |
| 2011-06-29 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 227 |
| 2011-06-28 | 44,500 | 44,700 | 44,500 | 44,700 | 5 | 223.50 |
| 2011-06-27 | 44,800 | 44,800 | 44,500 | 44,500 | 4 | 222.50 |
| 2011-06-24 | 45,200 | 45,200 | 45,200 | 45,200 | 4 | 226 |
| 2011-06-23 | 45,200 | 45,200 | 45,200 | 45,200 | 4 | 226 |
| 2011-06-22 | 45,100 | 45,200 | 44,850 | 45,200 | 10 | 226 |
| 2011-06-21 | 46,400 | 46,400 | 45,000 | 45,100 | 31 | 225.50 |
| 2011-06-20 | 45,000 | 45,000 | 45,000 | 45,000 | 8 | 225 |
| 2011-06-17 | 45,000 | 45,000 | 45,000 | 45,000 | 9 | 225 |
| 2011-06-16 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 225 |
| 2011-06-15 | 45,200 | 45,200 | 45,200 | 45,200 | 1 | 226 |
| 2011-06-14 | 45,050 | 45,050 | 45,050 | 45,050 | 1 | 225.25 |
| 2011-06-13 | 46,600 | 46,600 | 45,200 | 45,200 | 12 | 226 |
| 2011-06-10 | 45,200 | 45,300 | 45,200 | 45,200 | 4 | 226 |
| 2011-06-09 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 227.50 |
| 2011-06-07 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 225 |
| 2011-06-06 | 46,050 | 46,050 | 45,600 | 45,600 | 2 | 228 |
| 2011-06-03 | 46,950 | 47,000 | 46,000 | 46,000 | 5 | 230 |
| 2011-06-02 | 45,600 | 45,600 | 45,600 | 45,600 | 2 | 228 |
| 2011-06-01 | 46,600 | 46,600 | 45,800 | 45,800 | 3 | 229 |
| 2011-05-31 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 234.50 |
| 2011-05-27 | 45,500 | 45,500 | 45,500 | 45,500 | 4 | 227.50 |
| 2011-05-26 | 46,000 | 46,000 | 45,500 | 45,500 | 7 | 227.50 |
| 2011-05-25 | 46,900 | 46,900 | 46,900 | 46,900 | 2 | 234.50 |
| 2011-05-24 | 46,200 | 46,200 | 45,500 | 45,500 | 4 | 227.50 |
| 2011-05-23 | 47,200 | 47,650 | 46,200 | 46,200 | 13 | 231 |
| 2011-05-20 | 46,100 | 46,100 | 45,500 | 45,500 | 2 | 227.50 |
| 2011-05-19 | 45,400 | 45,400 | 45,350 | 45,400 | 10 | 227 |
| 2011-05-18 | 45,400 | 45,400 | 45,400 | 45,400 | 16 | 227 |
| 2011-05-17 | 45,600 | 45,600 | 45,400 | 45,400 | 8 | 227 |
| 2011-05-16 | 46,000 | 46,000 | 45,600 | 45,600 | 25 | 228 |
| 2011-05-13 | 46,100 | 48,500 | 46,100 | 46,800 | 48 | 234 |
| 2011-05-12 | 46,000 | 46,050 | 46,000 | 46,050 | 5 | 230.25 |
| 2011-05-11 | 46,050 | 46,050 | 46,050 | 46,050 | 6 | 230.25 |
| 2011-05-10 | 46,050 | 46,050 | 46,050 | 46,050 | 3 | 230.25 |
| 2011-05-09 | 46,100 | 46,100 | 46,100 | 46,100 | 1 | 230.50 |
| 2011-05-06 | 46,100 | 46,100 | 46,100 | 46,100 | 3 | 230.50 |
| 2011-05-02 | 46,500 | 46,700 | 46,400 | 46,700 | 6 | 233.50 |
| 2011-04-28 | 45,500 | 46,000 | 45,500 | 46,000 | 5 | 230 |
| 2011-04-27 | 46,100 | 46,100 | 46,000 | 46,050 | 16 | 230.25 |
| 2011-04-26 | 46,700 | 46,700 | 46,100 | 46,100 | 13 | 230.50 |
| 2011-04-25 | 47,000 | 47,000 | 46,000 | 46,000 | 14 | 230 |
| 2011-04-22 | 46,800 | 48,000 | 46,800 | 48,000 | 28 | 240 |
| 2011-04-21 | 46,000 | 46,800 | 46,000 | 46,800 | 15 | 234 |
| 2011-04-20 | 45,000 | 45,100 | 45,000 | 45,050 | 14 | 225.25 |
| 2011-04-19 | 45,050 | 45,100 | 45,050 | 45,100 | 11 | 225.50 |
| 2011-04-18 | 45,500 | 45,500 | 45,500 | 45,500 | 8 | 227.50 |
| 2011-04-15 | 45,100 | 45,100 | 45,100 | 45,100 | 2 | 225.50 |
| 2011-04-11 | 45,550 | 45,550 | 45,100 | 45,100 | 11 | 225.50 |
| 2011-04-08 | 46,400 | 46,950 | 46,400 | 46,950 | 20 | 234.75 |
| 2011-04-07 | 45,050 | 45,750 | 45,000 | 45,700 | 9 | 228.50 |
| 2011-04-06 | 45,750 | 45,750 | 45,000 | 45,000 | 51 | 225 |
| 2011-04-05 | 45,700 | 46,500 | 45,700 | 46,500 | 9 | 232.50 |
| 2011-04-04 | 45,700 | 46,300 | 45,700 | 46,000 | 20 | 230 |
| 2011-04-01 | 46,800 | 46,800 | 45,600 | 45,600 | 14 | 228 |
| 2011-03-31 | 45,400 | 45,400 | 45,400 | 45,400 | 3 | 227 |
| 2011-03-30 | 48,000 | 48,000 | 45,200 | 45,200 | 20 | 226 |
| 2011-03-29 | 49,300 | 49,300 | 48,000 | 48,000 | 17 | 240 |
| 2011-03-28 | 49,500 | 49,500 | 48,800 | 49,000 | 31 | 245 |
| 2011-03-25 | 49,900 | 49,900 | 49,200 | 49,200 | 10 | 246 |
| 2011-03-24 | 50,000 | 50,000 | 49,000 | 50,000 | 48 | 250 |
| 2011-03-23 | 49,700 | 49,800 | 49,450 | 49,800 | 36 | 249 |
| 2011-03-22 | 47,000 | 49,450 | 47,000 | 49,450 | 44 | 247.25 |
| 2011-03-18 | 48,500 | 48,500 | 46,400 | 46,400 | 13 | 232 |
| 2011-03-17 | 48,500 | 48,500 | 48,500 | 48,500 | 10 | 242.50 |
| 2011-03-16 | 47,100 | 49,000 | 47,100 | 48,500 | 71 | 242.50 |
| 2011-03-15 | 48,800 | 48,800 | 45,000 | 45,000 | 75 | 225 |
| 2011-03-14 | 39,750 | 49,800 | 39,700 | 47,400 | 97 | 237 |
| 2011-03-11 | 48,750 | 48,750 | 46,500 | 46,500 | 33 | 232.50 |
| 2011-03-10 | 49,200 | 49,200 | 49,200 | 49,200 | 11 | 246 |
| 2011-03-09 | 49,200 | 49,200 | 49,200 | 49,200 | 17 | 246 |
| 2011-03-08 | 49,100 | 49,200 | 49,100 | 49,200 | 12 | 246 |
| 2011-03-07 | 48,100 | 50,300 | 47,000 | 49,100 | 91 | 245.50 |
| 2011-03-04 | 48,550 | 48,550 | 47,850 | 47,850 | 14 | 239.25 |
| 2011-03-03 | 48,550 | 48,550 | 48,550 | 48,550 | 10 | 242.75 |
| 2011-03-02 | 48,500 | 48,550 | 48,500 | 48,550 | 31 | 242.75 |
| 2011-03-01 | 48,800 | 48,800 | 48,000 | 48,500 | 29 | 242.50 |
| 2011-02-28 | 48,500 | 48,500 | 46,700 | 47,700 | 46 | 238.50 |
| 2011-02-25 | 48,000 | 48,500 | 48,000 | 48,000 | 24 | 240 |
| 2011-02-24 | 48,500 | 48,500 | 47,800 | 47,800 | 14 | 239 |
| 2011-02-23 | 48,350 | 48,500 | 47,650 | 48,500 | 27 | 242.50 |
| 2011-02-22 | 48,450 | 48,450 | 48,350 | 48,350 | 13 | 241.75 |
| 2011-02-21 | 48,950 | 48,950 | 46,600 | 47,900 | 54 | 239.50 |
| 2011-02-18 | 48,850 | 48,950 | 47,900 | 48,950 | 15 | 244.75 |
| 2011-02-17 | 48,600 | 49,000 | 47,900 | 47,900 | 19 | 239.50 |
| 2011-02-16 | 48,600 | 48,600 | 47,900 | 47,900 | 17 | 239.50 |
| 2011-02-15 | 49,300 | 49,800 | 48,600 | 48,600 | 28 | 243 |
| 2011-02-14 | 48,950 | 49,800 | 48,400 | 48,800 | 19 | 244 |
| 2011-02-10 | 48,900 | 49,500 | 47,950 | 47,950 | 14 | 239.75 |
| 2011-02-09 | 47,100 | 48,900 | 47,100 | 48,900 | 54 | 244.50 |
| 2011-02-08 | 46,950 | 48,000 | 46,950 | 47,000 | 36 | 235 |
| 2011-02-07 | 45,500 | 46,900 | 45,500 | 46,900 | 17 | 234.50 |
| 2011-02-04 | 45,500 | 45,500 | 45,300 | 45,300 | 13 | 226.50 |
| 2011-02-03 | 45,400 | 45,400 | 45,200 | 45,200 | 15 | 226 |
| 2011-02-02 | 45,700 | 45,700 | 45,100 | 45,100 | 20 | 225.50 |
| 2011-02-01 | 45,500 | 45,800 | 45,500 | 45,800 | 6 | 229 |
| 2011-01-31 | 45,550 | 45,550 | 45,500 | 45,500 | 11 | 227.50 |
| 2011-01-28 | 45,800 | 45,800 | 45,500 | 45,500 | 7 | 227.50 |
| 2011-01-27 | 45,800 | 45,800 | 45,800 | 45,800 | 1 | 229 |
| 2011-01-26 | 45,500 | 45,500 | 45,500 | 45,500 | 8 | 227.50 |
| 2011-01-25 | 46,500 | 46,500 | 46,500 | 46,500 | 3 | 232.50 |
| 2011-01-24 | 45,000 | 45,100 | 45,000 | 45,100 | 2 | 225.50 |
| 2011-01-21 | 45,100 | 45,100 | 45,050 | 45,050 | 15 | 225.25 |
| 2011-01-20 | 45,900 | 46,600 | 45,000 | 45,000 | 51 | 225 |
| 2011-01-19 | 45,500 | 45,550 | 45,200 | 45,200 | 19 | 226 |
| 2011-01-18 | 46,100 | 46,100 | 45,300 | 45,300 | 5 | 226.50 |
| 2011-01-17 | 46,250 | 46,250 | 46,200 | 46,200 | 2 | 231 |
| 2011-01-14 | 46,150 | 47,250 | 46,150 | 47,250 | 2 | 236.25 |
| 2011-01-13 | 47,000 | 47,500 | 46,500 | 47,450 | 42 | 237.25 |
| 2011-01-12 | 45,300 | 46,000 | 45,300 | 45,700 | 12 | 228.50 |
| 2011-01-11 | 46,300 | 46,300 | 46,000 | 46,000 | 2 | 230 |
| 2011-01-07 | 47,000 | 47,000 | 45,600 | 45,600 | 7 | 228 |
| 2011-01-06 | 45,700 | 47,000 | 45,700 | 47,000 | 7 | 235 |
| 2011-01-05 | 45,000 | 45,700 | 45,000 | 45,700 | 7 | 228.50 |
| 2011-01-04 | 45,000 | 45,000 | 44,000 | 44,500 | 23 | 222.50 |
分割・併合履歴 ： [2013-09-26]1株→200株
