2464 (株)Aoba-BBT の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 384 | 391 | 378 | 386 | 49,000 | 386 |
| 2015-12-29 | 380 | 385 | 376 | 385 | 20,900 | 385 |
| 2015-12-28 | 382 | 387 | 378 | 380 | 50,200 | 380 |
| 2015-12-25 | 370 | 372 | 345 | 363 | 318,500 | 363 |
| 2015-12-24 | 402 | 411 | 380 | 382 | 127,400 | 382 |
| 2015-12-22 | 412 | 415 | 403 | 406 | 95,800 | 406 |
| 2015-12-21 | 436 | 442 | 413 | 418 | 63,300 | 418 |
| 2015-12-18 | 440 | 455 | 430 | 442 | 61,300 | 442 |
| 2015-12-17 | 449 | 450 | 433 | 435 | 73,100 | 435 |
| 2015-12-16 | 427 | 490 | 427 | 442 | 434,500 | 442 |
| 2015-12-15 | 420 | 440 | 417 | 417 | 179,900 | 417 |
| 2015-12-14 | 440 | 443 | 426 | 426 | 194,200 | 426 |
| 2015-12-11 | 451 | 459 | 451 | 452 | 21,200 | 452 |
| 2015-12-10 | 456 | 461 | 455 | 456 | 11,900 | 456 |
| 2015-12-09 | 459 | 460 | 456 | 456 | 26,900 | 456 |
| 2015-12-08 | 469 | 469 | 458 | 458 | 57,500 | 458 |
| 2015-12-07 | 471 | 475 | 467 | 475 | 14,300 | 475 |
| 2015-12-04 | 467 | 471 | 467 | 468 | 27,100 | 468 |
| 2015-12-03 | 474 | 475 | 469 | 470 | 24,300 | 470 |
| 2015-12-02 | 474 | 485 | 473 | 474 | 22,900 | 474 |
| 2015-12-01 | 490 | 490 | 472 | 477 | 37,800 | 477 |
| 2015-11-30 | 470 | 490 | 468 | 484 | 56,400 | 484 |
| 2015-11-27 | 504 | 506 | 491 | 493 | 13,500 | 493 |
| 2015-11-26 | 495 | 513 | 495 | 504 | 35,500 | 504 |
| 2015-11-25 | 497 | 500 | 490 | 500 | 23,600 | 500 |
| 2015-11-24 | 487 | 499 | 487 | 499 | 19,100 | 499 |
| 2015-11-20 | 487 | 492 | 485 | 487 | 12,600 | 487 |
| 2015-11-19 | 485 | 495 | 480 | 489 | 21,000 | 489 |
| 2015-11-18 | 480 | 500 | 480 | 486 | 21,600 | 486 |
| 2015-11-17 | 488 | 495 | 471 | 486 | 55,100 | 486 |
| 2015-11-16 | 482 | 495 | 482 | 487 | 29,700 | 487 |
| 2015-11-13 | 500 | 505 | 497 | 500 | 14,900 | 500 |
| 2015-11-12 | 526 | 526 | 503 | 510 | 34,900 | 510 |
| 2015-11-11 | 496 | 503 | 495 | 501 | 25,600 | 501 |
| 2015-11-10 | 508 | 509 | 495 | 506 | 37,200 | 506 |
| 2015-11-09 | 502 | 512 | 500 | 507 | 22,700 | 507 |
| 2015-11-06 | 494 | 500 | 494 | 498 | 19,300 | 498 |
| 2015-11-05 | 499 | 507 | 488 | 504 | 50,500 | 504 |
| 2015-11-04 | 499 | 517 | 496 | 496 | 40,700 | 496 |
| 2015-11-02 | 511 | 517 | 485 | 507 | 53,100 | 507 |
| 2015-10-30 | 540 | 545 | 513 | 532 | 60,000 | 532 |
| 2015-10-29 | 527 | 556 | 526 | 550 | 127,500 | 550 |
| 2015-10-28 | 515 | 537 | 509 | 537 | 97,300 | 537 |
| 2015-10-27 | 499 | 515 | 499 | 510 | 66,000 | 510 |
| 2015-10-26 | 498 | 517 | 497 | 509 | 114,400 | 509 |
| 2015-10-23 | 497 | 504 | 485 | 485 | 56,100 | 485 |
| 2015-10-22 | 481 | 484 | 472 | 484 | 36,200 | 484 |
| 2015-10-21 | 493 | 499 | 475 | 475 | 57,000 | 475 |
| 2015-10-20 | 512 | 512 | 483 | 492 | 63,000 | 492 |
| 2015-10-19 | 523 | 523 | 500 | 505 | 125,100 | 505 |
| 2015-10-16 | 570 | 615 | 513 | 525 | 1,369,200 | 525 |
| 2015-10-15 | 544 | 566 | 542 | 566 | 38,300 | 566 |
| 2015-10-14 | 543 | 569 | 539 | 544 | 59,000 | 544 |
| 2015-10-13 | 526 | 580 | 526 | 548 | 103,200 | 548 |
| 2015-10-09 | 520 | 520 | 509 | 518 | 23,100 | 518 |
| 2015-10-08 | 511 | 525 | 500 | 510 | 25,500 | 510 |
| 2015-10-07 | 518 | 520 | 500 | 516 | 32,400 | 516 |
| 2015-10-06 | 529 | 534 | 515 | 518 | 25,600 | 518 |
| 2015-10-05 | 540 | 545 | 515 | 527 | 32,500 | 527 |
| 2015-10-02 | 528 | 549 | 528 | 537 | 50,000 | 537 |
| 2015-10-01 | 524 | 531 | 515 | 526 | 17,800 | 526 |
| 2015-09-30 | 514 | 542 | 514 | 524 | 45,000 | 524 |
| 2015-09-29 | 506 | 570 | 496 | 508 | 165,800 | 508 |
| 2015-09-28 | 491 | 528 | 489 | 526 | 61,400 | 526 |
| 2015-09-25 | 503 | 510 | 482 | 499 | 75,100 | 499 |
| 2015-09-24 | 449 | 510 | 449 | 479 | 144,100 | 479 |
| 2015-09-18 | 444 | 444 | 431 | 444 | 8,400 | 444 |
| 2015-09-17 | 428 | 443 | 428 | 438 | 9,500 | 438 |
| 2015-09-16 | 430 | 440 | 423 | 427 | 16,900 | 427 |
| 2015-09-15 | 436 | 445 | 421 | 421 | 13,000 | 421 |
| 2015-09-14 | 454 | 459 | 430 | 440 | 15,400 | 440 |
| 2015-09-11 | 444 | 474 | 443 | 449 | 36,900 | 449 |
| 2015-09-10 | 440 | 440 | 424 | 436 | 5,800 | 436 |
| 2015-09-09 | 433 | 448 | 430 | 448 | 24,600 | 448 |
| 2015-09-08 | 432 | 438 | 419 | 421 | 12,500 | 421 |
| 2015-09-07 | 444 | 444 | 418 | 429 | 50,300 | 429 |
| 2015-09-04 | 470 | 477 | 446 | 446 | 30,600 | 446 |
| 2015-09-03 | 463 | 489 | 463 | 467 | 25,400 | 467 |
| 2015-09-02 | 461 | 473 | 452 | 459 | 22,300 | 459 |
| 2015-09-01 | 482 | 483 | 465 | 465 | 42,300 | 465 |
| 2015-08-31 | 499 | 499 | 478 | 490 | 38,100 | 490 |
| 2015-08-28 | 490 | 499 | 482 | 483 | 57,500 | 483 |
| 2015-08-27 | 466 | 488 | 446 | 482 | 103,200 | 482 |
| 2015-08-26 | 422 | 444 | 418 | 440 | 74,900 | 440 |
| 2015-08-25 | 412 | 465 | 410 | 417 | 151,100 | 417 |
| 2015-08-24 | 522 | 530 | 442 | 457 | 240,500 | 457 |
| 2015-08-21 | 523 | 590 | 510 | 542 | 483,900 | 542 |
| 2015-08-20 | 507 | 599 | 507 | 571 | 716,200 | 571 |
| 2015-08-19 | 478 | 548 | 478 | 503 | 437,500 | 503 |
| 2015-08-18 | 484 | 495 | 477 | 477 | 22,500 | 477 |
| 2015-08-17 | 471 | 485 | 470 | 480 | 34,200 | 480 |
| 2015-08-14 | 477 | 483 | 469 | 471 | 31,000 | 471 |
| 2015-08-13 | 480 | 481 | 472 | 476 | 28,900 | 476 |
| 2015-08-12 | 482 | 492 | 476 | 481 | 39,200 | 481 |
| 2015-08-11 | 494 | 498 | 481 | 489 | 30,000 | 489 |
| 2015-08-10 | 481 | 544 | 481 | 494 | 201,200 | 494 |
| 2015-08-07 | 491 | 495 | 484 | 486 | 51,600 | 486 |
| 2015-08-06 | 504 | 510 | 486 | 494 | 89,100 | 494 |
| 2015-08-05 | 520 | 523 | 495 | 499 | 140,200 | 499 |
| 2015-08-04 | 538 | 562 | 520 | 530 | 347,800 | 530 |
| 2015-08-03 | 620 | 635 | 540 | 588 | 1,733,900 | 588 |
| 2015-07-31 | 486 | 550 | 471 | 550 | 124,500 | 550 |
| 2015-07-30 | 485 | 485 | 470 | 470 | 58,800 | 470 |
| 2015-07-29 | 491 | 491 | 477 | 484 | 33,300 | 484 |
| 2015-07-28 | 471 | 494 | 470 | 491 | 23,300 | 491 |
| 2015-07-27 | 494 | 502 | 480 | 481 | 56,200 | 481 |
| 2015-07-24 | 512 | 517 | 500 | 502 | 23,100 | 502 |
| 2015-07-23 | 521 | 527 | 498 | 502 | 143,100 | 502 |
| 2015-07-22 | 528 | 570 | 520 | 521 | 308,000 | 521 |
| 2015-07-21 | 466 | 545 | 466 | 545 | 559,700 | 545 |
| 2015-07-17 | 471 | 479 | 461 | 465 | 40,300 | 465 |
| 2015-07-16 | 468 | 488 | 468 | 479 | 34,700 | 479 |
| 2015-07-15 | 475 | 481 | 473 | 476 | 22,000 | 476 |
| 2015-07-14 | 485 | 494 | 479 | 483 | 33,600 | 483 |
| 2015-07-13 | 476 | 480 | 470 | 471 | 17,800 | 471 |
| 2015-07-10 | 460 | 480 | 460 | 468 | 34,300 | 468 |
| 2015-07-09 | 460 | 467 | 425 | 466 | 73,800 | 466 |
| 2015-07-08 | 506 | 519 | 473 | 476 | 49,500 | 476 |
| 2015-07-07 | 500 | 517 | 499 | 504 | 25,400 | 504 |
| 2015-07-06 | 523 | 523 | 490 | 495 | 44,000 | 495 |
| 2015-07-03 | 518 | 522 | 509 | 519 | 34,400 | 519 |
| 2015-07-02 | 515 | 531 | 502 | 525 | 81,400 | 525 |
| 2015-07-01 | 501 | 550 | 501 | 533 | 159,100 | 533 |
| 2015-06-30 | 488 | 511 | 486 | 494 | 30,600 | 494 |
| 2015-06-29 | 499 | 511 | 485 | 495 | 74,200 | 495 |
| 2015-06-26 | 537 | 540 | 510 | 519 | 67,300 | 519 |
| 2015-06-25 | 543 | 549 | 537 | 537 | 42,700 | 537 |
| 2015-06-24 | 555 | 562 | 539 | 542 | 44,200 | 542 |
| 2015-06-23 | 540 | 548 | 540 | 545 | 85,300 | 545 |
| 2015-06-22 | 553 | 566 | 550 | 565 | 64,900 | 565 |
| 2015-06-19 | 547 | 552 | 539 | 543 | 87,900 | 543 |
| 2015-06-18 | 564 | 564 | 541 | 543 | 74,400 | 543 |
| 2015-06-17 | 555 | 585 | 555 | 557 | 121,000 | 557 |
| 2015-06-16 | 566 | 568 | 545 | 552 | 137,700 | 552 |
| 2015-06-15 | 582 | 593 | 567 | 572 | 155,900 | 572 |
| 2015-06-12 | 600 | 607 | 588 | 588 | 122,900 | 588 |
| 2015-06-11 | 605 | 615 | 581 | 585 | 181,800 | 585 |
| 2015-06-10 | 600 | 640 | 588 | 600 | 336,100 | 600 |
| 2015-06-09 | 627 | 634 | 603 | 603 | 254,800 | 603 |
| 2015-06-08 | 677 | 677 | 622 | 627 | 582,300 | 627 |
| 2015-06-05 | 850 | 860 | 694 | 707 | 1,827,800 | 707 |
| 2015-06-04 | 769 | 783 | 762 | 777 | 689,700 | 777 |
| 2015-06-03 | 722 | 774 | 716 | 758 | 1,116,600 | 758 |
| 2015-06-02 | 687 | 715 | 681 | 697 | 660,200 | 697 |
| 2015-06-01 | 653 | 683 | 642 | 679 | 239,500 | 679 |
| 2015-05-29 | 644 | 668 | 632 | 643 | 484,900 | 643 |
| 2015-05-28 | 666 | 718 | 665 | 684 | 1,367,000 | 684 |
| 2015-05-27 | 636 | 666 | 628 | 661 | 581,000 | 661 |
| 2015-05-26 | 616 | 636 | 615 | 636 | 184,200 | 636 |
| 2015-05-25 | 605 | 645 | 605 | 625 | 506,700 | 625 |
| 2015-05-22 | 624 | 640 | 595 | 605 | 366,000 | 605 |
| 2015-05-21 | 636 | 653 | 615 | 616 | 411,600 | 616 |
| 2015-05-20 | 702 | 740 | 661 | 666 | 2,404,500 | 666 |
| 2015-05-19 | 587 | 699 | 581 | 699 | 1,612,900 | 699 |
| 2015-05-18 | 626 | 655 | 580 | 599 | 641,700 | 599 |
| 2015-05-15 | 640 | 665 | 614 | 616 | 547,700 | 616 |
| 2015-05-14 | 653 | 685 | 626 | 650 | 690,700 | 650 |
| 2015-05-13 | 710 | 728 | 659 | 663 | 1,283,300 | 663 |
| 2015-05-12 | 724 | 786 | 690 | 718 | 2,410,700 | 718 |
| 2015-05-11 | 874 | 894 | 799 | 799 | 1,463,400 | 799 |
| 2015-05-08 | 810 | 1,168 | 765 | 950 | 8,359,800 | 950 |
| 2015-05-07 | 870 | 870 | 870 | 870 | 284,700 | 870 |
| 2015-05-01 | 720 | 720 | 720 | 720 | 135,800 | 720 |
| 2015-04-30 | 620 | 620 | 620 | 620 | 47,200 | 620 |
| 2015-04-28 | 517 | 520 | 506 | 520 | 454,700 | 520 |
| 2015-04-27 | 440 | 440 | 440 | 440 | 152,800 | 440 |
| 2015-04-24 | 284 | 360 | 280 | 360 | 630,300 | 360 |
| 2015-04-23 | 283 | 287 | 277 | 280 | 5,400 | 280 |
| 2015-04-22 | 288 | 288 | 282 | 285 | 3,500 | 285 |
| 2015-04-21 | 287 | 288 | 285 | 287 | 2,100 | 287 |
| 2015-04-20 | 285 | 291 | 285 | 288 | 5,000 | 288 |
| 2015-04-17 | 293 | 293 | 287 | 292 | 4,300 | 292 |
| 2015-04-16 | 293 | 293 | 289 | 293 | 1,900 | 293 |
| 2015-04-15 | 294 | 294 | 287 | 293 | 4,900 | 293 |
| 2015-04-14 | 291 | 294 | 285 | 294 | 9,600 | 294 |
| 2015-04-13 | 290 | 291 | 288 | 290 | 5,800 | 290 |
| 2015-04-10 | 288 | 288 | 283 | 288 | 3,500 | 288 |
| 2015-04-09 | 282 | 288 | 282 | 288 | 2,600 | 288 |
| 2015-04-08 | 281 | 286 | 281 | 284 | 5,000 | 284 |
| 2015-04-07 | 282 | 284 | 279 | 284 | 6,400 | 284 |
| 2015-04-06 | 279 | 282 | 278 | 282 | 3,300 | 282 |
| 2015-04-03 | 278 | 282 | 274 | 279 | 5,100 | 279 |
| 2015-04-02 | 280 | 284 | 278 | 283 | 2,200 | 283 |
| 2015-04-01 | 277 | 284 | 275 | 284 | 5,200 | 284 |
| 2015-03-31 | 282 | 284 | 281 | 281 | 1,100 | 281 |
| 2015-03-30 | 280 | 283 | 279 | 279 | 1,500 | 279 |
| 2015-03-27 | 271 | 285 | 271 | 279 | 10,000 | 279 |
| 2015-03-26 | 292 | 292 | 285 | 285 | 2,500 | 285 |
| 2015-03-25 | 293 | 293 | 282 | 289 | 5,000 | 289 |
| 2015-03-24 | 290 | 290 | 285 | 290 | 3,700 | 290 |
| 2015-03-23 | 288 | 292 | 286 | 290 | 4,600 | 290 |
| 2015-03-20 | 288 | 294 | 285 | 290 | 13,700 | 290 |
| 2015-03-19 | 296 | 298 | 287 | 294 | 10,200 | 294 |
| 2015-03-18 | 292 | 297 | 292 | 297 | 3,100 | 297 |
| 2015-03-17 | 287 | 298 | 287 | 298 | 5,600 | 298 |
| 2015-03-16 | 294 | 312 | 285 | 285 | 25,500 | 285 |
| 2015-03-13 | 291 | 295 | 288 | 294 | 5,800 | 294 |
| 2015-03-12 | 293 | 293 | 286 | 291 | 7,400 | 291 |
| 2015-03-11 | 282 | 305 | 281 | 293 | 24,300 | 293 |
| 2015-03-10 | 280 | 288 | 280 | 285 | 6,000 | 285 |
| 2015-03-09 | 280 | 296 | 275 | 280 | 23,800 | 280 |
| 2015-03-06 | 286 | 288 | 280 | 280 | 13,600 | 280 |
| 2015-03-05 | 288 | 288 | 280 | 281 | 28,500 | 281 |
| 2015-03-04 | 283 | 349 | 280 | 286 | 210,900 | 286 |
| 2015-03-03 | 284 | 286 | 276 | 279 | 16,600 | 279 |
| 2015-03-02 | 285 | 288 | 275 | 288 | 21,800 | 288 |
| 2015-02-27 | 274 | 279 | 274 | 279 | 9,600 | 279 |
| 2015-02-26 | 274 | 280 | 273 | 273 | 8,800 | 273 |
| 2015-02-25 | 268 | 277 | 267 | 274 | 21,400 | 274 |
| 2015-02-24 | 277 | 277 | 266 | 271 | 9,600 | 271 |
| 2015-02-23 | 268 | 289 | 263 | 273 | 76,000 | 273 |
| 2015-02-20 | 262 | 290 | 259 | 260 | 79,500 | 260 |
| 2015-02-19 | 259 | 263 | 258 | 259 | 12,300 | 259 |
| 2015-02-18 | 264 | 265 | 254 | 258 | 24,000 | 258 |
| 2015-02-17 | 256 | 263 | 256 | 263 | 19,000 | 263 |
| 2015-02-16 | 255 | 256 | 254 | 256 | 8,600 | 256 |
| 2015-02-13 | 252 | 260 | 252 | 255 | 14,100 | 255 |
| 2015-02-12 | 257 | 258 | 252 | 258 | 9,200 | 258 |
| 2015-02-10 | 258 | 258 | 255 | 257 | 1,400 | 257 |
| 2015-02-09 | 255 | 260 | 252 | 255 | 10,900 | 255 |
| 2015-02-06 | 259 | 266 | 250 | 252 | 19,100 | 252 |
| 2015-02-05 | 254 | 259 | 252 | 259 | 6,900 | 259 |
| 2015-02-04 | 255 | 259 | 254 | 255 | 4,000 | 255 |
| 2015-02-03 | 259 | 260 | 255 | 255 | 3,500 | 255 |
| 2015-02-02 | 257 | 259 | 256 | 259 | 600 | 259 |
| 2015-01-30 | 256 | 269 | 256 | 257 | 14,100 | 257 |
| 2015-01-29 | 256 | 259 | 254 | 256 | 3,600 | 256 |
| 2015-01-28 | 255 | 259 | 253 | 257 | 5,000 | 257 |
| 2015-01-27 | 259 | 259 | 253 | 255 | 7,300 | 255 |
| 2015-01-26 | 260 | 265 | 256 | 259 | 5,900 | 259 |
| 2015-01-23 | 265 | 265 | 258 | 258 | 8,000 | 258 |
| 2015-01-22 | 261 | 261 | 259 | 260 | 2,600 | 260 |
| 2015-01-21 | 260 | 262 | 256 | 258 | 6,400 | 258 |
| 2015-01-20 | 255 | 261 | 255 | 255 | 11,900 | 255 |
| 2015-01-19 | 256 | 257 | 255 | 255 | 4,900 | 255 |
| 2015-01-16 | 263 | 264 | 250 | 255 | 25,100 | 255 |
| 2015-01-15 | 265 | 265 | 261 | 262 | 6,200 | 262 |
| 2015-01-14 | 269 | 269 | 264 | 264 | 3,200 | 264 |
| 2015-01-13 | 270 | 270 | 265 | 266 | 3,900 | 266 |
| 2015-01-09 | 268 | 271 | 267 | 267 | 2,200 | 267 |
| 2015-01-08 | 270 | 270 | 265 | 268 | 6,500 | 268 |
| 2015-01-07 | 269 | 270 | 265 | 270 | 6,200 | 270 |
| 2015-01-06 | 266 | 268 | 265 | 268 | 6,900 | 268 |
| 2015-01-05 | 274 | 274 | 265 | 267 | 15,300 | 267 |
分割・併合履歴 ： [2013-09-26]1株→200株
