2464 (株)Aoba-BBT の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	422	429	422	429	8,100	429
2021-12-29	415	424	415	424	12,700	424
2021-12-28	424	430	413	419	35,700	419
2021-12-27	425	425	415	416	13,000	416
2021-12-24	424	424	415	419	16,000	419
2021-12-23	420	422	418	418	16,800	418
2021-12-22	425	425	419	419	13,600	419
2021-12-21	424	425	417	425	10,900	425
2021-12-20	433	433	419	421	17,900	421
2021-12-17	429	430	425	425	11,300	425
2021-12-16	438	438	430	431	8,300	431
2021-12-15	424	432	424	432	7,400	432
2021-12-14	425	427	423	424	9,000	424
2021-12-13	438	438	429	429	9,100	429
2021-12-10	445	445	435	438	14,900	438
2021-12-09	442	450	439	441	54,100	441
2021-12-08	436	442	429	442	29,400	442
2021-12-07	412	436	412	434	55,100	434
2021-12-06	418	426	410	412	48,100	412
2021-12-03	395	414	394	413	30,400	413
2021-12-02	410	412	394	396	47,600	396
2021-12-01	406	424	395	415	47,600	415
2021-11-30	416	428	412	412	26,100	412
2021-11-29	422	432	415	415	38,300	415
2021-11-26	435	435	422	424	48,900	424
2021-11-25	444	444	432	435	19,100	435
2021-11-24	447	449	434	439	61,700	439
2021-11-22	458	458	440	450	38,500	450
2021-11-19	460	468	448	460	59,000	460
2021-11-18	469	483	445	460	136,300	460
2021-11-17	447	515	443	469	715,400	469
2021-11-16	446	446	438	439	7,200	439
2021-11-15	440	447	438	446	13,300	446
2021-11-12	441	441	431	440	11,000	440
2021-11-11	440	447	437	437	15,500	437
2021-11-10	422	443	422	443	24,800	443
2021-11-09	430	435	418	423	25,800	423
2021-11-08	444	455	429	429	32,500	429
2021-11-05	442	449	432	436	26,200	436
2021-11-04	439	446	432	444	23,300	444
2021-11-02	434	437	431	435	19,600	435
2021-11-01	429	439	425	435	17,700	435
2021-10-29	423	429	416	429	19,600	429
2021-10-28	440	443	419	419	88,800	419
2021-10-27	428	441	425	441	15,600	441
2021-10-26	427	430	427	427	4,000	427
2021-10-25	434	434	422	427	17,300	427
2021-10-22	445	443	430	432	23,900	432
2021-10-21	445	447	434	434	17,600	434
2021-10-20	443	444	441	444	6,000	444
2021-10-19	446	451	446	446	7,500	446
2021-10-18	450	453	442	450	22,500	450
2021-10-15	429	447	429	447	21,100	447
2021-10-14	429	435	424	434	12,200	434
2021-10-13	429	434	423	429	19,200	429
2021-10-12	430	430	422	428	10,300	428
2021-10-11	421	431	420	431	10,600	431
2021-10-08	416	424	416	421	23,000	421
2021-10-07	425	428	419	419	14,600	419
2021-10-06	442	442	423	426	18,700	426
2021-10-05	428	438	405	436	82,500	436
2021-10-04	452	452	429	433	18,000	433
2021-10-01	455	456	446	446	19,700	446
2021-09-30	450	462	447	457	34,700	457
2021-09-29	446	450	443	450	24,800	450
2021-09-28	453	453	444	450	31,100	450
2021-09-27	449	460	442	450	48,200	450
2021-09-24	440	449	435	449	37,000	449
2021-09-22	444	451	425	433	63,500	433
2021-09-21	445	448	438	439	34,800	439
2021-09-17	452	470	446	460	115,300	460
2021-09-16	450	453	446	453	34,900	453
2021-09-15	454	454	441	447	77,300	447
2021-09-14	442	442	436	442	33,500	442
2021-09-13	445	446	439	443	32,800	443
2021-09-10	444	447	439	446	62,600	446
2021-09-09	448	448	442	447	51,900	447
2021-09-08	455	455	437	444	115,400	444
2021-09-07	448	468	444	455	170,000	455
2021-09-06	454	465	439	449	695,300	449
2021-09-03	429	493	422	493	985,300	493
2021-09-02	410	417	410	413	6,700	413
2021-09-01	413	415	408	411	10,700	411
2021-08-31	418	420	411	411	6,500	411
2021-08-30	408	411	403	404	11,600	404
2021-08-27	415	418	410	411	3,300	411
2021-08-26	413	418	413	415	9,100	415
2021-08-25	414	415	412	413	7,300	413
2021-08-24	408	419	408	416	8,400	416
2021-08-23	405	419	405	412	8,500	412
2021-08-20	404	411	401	401	8,800	401
2021-08-19	415	415	404	404	3,500	404
2021-08-18	400	410	400	407	9,800	407
2021-08-17	418	418	410	410	2,700	410
2021-08-16	422	422	412	412	6,700	412
2021-08-13	420	421	416	420	2,400	420
2021-08-12	428	428	418	420	6,400	420
2021-08-11	425	426	419	426	2,700	426
2021-08-10	421	429	421	422	3,200	422
2021-08-06	419	430	417	430	2,500	430
2021-08-05	413	428	413	427	8,800	427
2021-08-04	418	423	418	419	1,800	419
2021-08-03	426	427	422	422	2,900	422
2021-08-02	420	425	420	425	5,800	425
2021-07-30	413	419	412	416	6,700	416
2021-07-29	421	422	420	421	2,500	421
2021-07-28	423	423	417	421	3,300	421
2021-07-27	423	423	420	420	5,100	420
2021-07-26	417	422	417	421	2,900	421
2021-07-21	429	429	412	415	9,900	415
2021-07-20	420	421	411	411	7,700	411
2021-07-19	418	419	414	414	4,300	414
2021-07-16	416	420	415	418	3,200	418
2021-07-15	422	424	415	415	6,300	415
2021-07-14	426	426	421	422	1,100	422
2021-07-13	418	423	418	423	4,600	423
2021-07-12	428	429	413	418	20,200	418
2021-07-09	410	426	410	420	17,500	420
2021-07-08	417	417	411	411	13,000	411
2021-07-07	416	423	416	418	10,000	418
2021-07-06	423	424	412	418	31,700	418
2021-07-05	427	428	424	424	6,500	424
2021-07-02	437	437	428	428	7,200	428
2021-07-01	436	436	431	431	3,600	431
2021-06-30	438	438	431	431	2,600	431
2021-06-29	434	434	428	430	10,600	430
2021-06-28	432	433	430	433	6,200	433
2021-06-25	443	443	436	436	6,000	436
2021-06-24	439	439	435	438	3,700	438
2021-06-23	436	439	435	439	4,900	439
2021-06-22	435	440	434	440	6,700	440
2021-06-21	432	438	423	434	16,800	434
2021-06-18	453	453	440	440	6,500	440
2021-06-17	438	447	438	447	8,900	447
2021-06-16	434	437	434	437	4,400	437
2021-06-15	435	435	432	434	6,900	434
2021-06-14	435	435	426	427	2,100	427
2021-06-11	434	434	427	427	8,000	427
2021-06-10	426	429	425	426	5,400	426
2021-06-09	424	428	424	428	4,800	428
2021-06-08	429	429	422	424	5,400	424
2021-06-07	433	433	427	427	8,000	427
2021-06-04	437	437	422	422	17,900	422
2021-06-03	437	441	437	437	5,700	437
2021-06-02	441	441	436	437	3,200	437
2021-06-01	443	445	440	441	6,000	441
2021-05-31	445	446	436	436	5,200	436
2021-05-28	443	446	441	445	6,500	445
2021-05-27	453	453	443	443	4,500	443
2021-05-26	458	458	450	450	7,100	450
2021-05-25	455	455	447	453	10,300	453
2021-05-24	443	449	442	449	7,900	449
2021-05-21	444	450	443	443	7,100	443
2021-05-20	448	449	446	448	3,500	448
2021-05-19	449	450	445	447	4,800	447
2021-05-18	436	449	432	447	14,600	447
2021-05-17	445	451	440	444	15,300	444
2021-05-14	440	454	440	441	7,900	441
2021-05-13	442	442	434	434	4,800	434
2021-05-12	440	441	435	435	5,000	435
2021-05-11	449	454	438	438	10,300	438
2021-05-10	442	449	438	449	8,100	449
2021-05-07	443	443	440	441	6,900	441
2021-05-06	435	440	435	436	6,800	436
2021-04-30	434	441	433	437	7,600	437
2021-04-28	427	434	427	434	8,200	434
2021-04-27	440	440	430	430	14,800	430
2021-04-26	451	451	440	440	8,000	440
2021-04-23	452	452	442	443	13,500	443
2021-04-22	451	454	446	446	4,100	446
2021-04-21	443	457	443	447	7,100	447
2021-04-20	446	453	446	449	6,100	449
2021-04-19	451	456	450	450	4,300	450
2021-04-16	465	465	456	456	8,300	456
2021-04-15	469	470	469	470	3,100	470
2021-04-14	471	475	468	469	6,800	469
2021-04-13	462	484	456	478	28,300	478
2021-04-12	457	468	447	468	15,200	468
2021-04-09	472	472	455	455	12,000	455
2021-04-08	476	481	465	465	20,900	465
2021-04-07	483	488	478	482	24,600	482
2021-04-06	465	490	460	484	95,400	484
2021-04-05	455	468	453	468	20,000	468
2021-04-02	449	457	440	457	9,600	457
2021-04-01	459	459	441	441	13,300	441
2021-03-31	468	468	446	447	22,900	447
2021-03-30	462	476	461	464	31,800	464
2021-03-29	475	475	454	468	43,300	468
2021-03-26	460	470	460	470	34,900	470
2021-03-25	457	462	450	462	22,400	462
2021-03-24	459	459	443	445	13,800	445
2021-03-23	467	467	455	455	16,400	455
2021-03-22	462	466	460	463	12,100	463
2021-03-19	452	466	452	466	31,200	466
2021-03-18	450	459	450	459	16,900	459
2021-03-17	451	454	445	454	8,200	454
2021-03-16	445	449	444	449	6,300	449
2021-03-15	444	445	440	444	17,700	444
2021-03-12	443	444	440	444	8,400	444
2021-03-11	445	453	441	443	27,200	443
2021-03-10	446	448	435	448	21,300	448
2021-03-09	432	440	432	438	19,100	438
2021-03-08	422	429	421	429	11,200	429
2021-03-05	428	428	418	427	12,800	427
2021-03-04	429	429	421	428	11,300	428
2021-03-03	423	429	418	426	5,300	426
2021-03-02	423	426	420	423	10,300	423
2021-03-01	424	432	416	430	26,100	430
2021-02-26	428	428	413	416	19,200	416
2021-02-25	433	433	420	426	19,100	426
2021-02-24	431	433	412	421	49,700	421
2021-02-22	428	436	428	435	14,400	435
2021-02-19	440	440	430	430	15,300	430
2021-02-18	446	447	436	440	19,700	440
2021-02-17	440	451	434	451	23,100	451
2021-02-16	440	446	435	435	23,300	435
2021-02-15	448	452	440	448	20,400	448
2021-02-12	451	453	440	453	22,700	453
2021-02-10	453	453	445	451	14,000	451
2021-02-09	432	454	432	453	35,600	453
2021-02-08	423	439	412	438	137,800	438
2021-02-05	452	461	445	455	24,600	455
2021-02-04	457	457	445	448	22,900	448
2021-02-03	458	458	453	457	4,300	457
2021-02-02	447	452	447	450	9,200	450
2021-02-01	452	453	447	447	9,100	447
2021-01-29	463	463	451	451	11,300	451
2021-01-28	448	463	446	463	21,600	463
2021-01-27	456	462	454	456	5,400	456
2021-01-26	460	467	454	457	14,900	457
2021-01-25	468	468	448	456	20,900	456
2021-01-22	460	466	459	461	14,100	461
2021-01-21	455	461	455	459	8,400	459
2021-01-20	458	458	450	450	13,200	450
2021-01-19	468	472	457	458	19,000	458
2021-01-18	448	470	443	466	13,000	466
2021-01-15	460	460	446	448	19,000	448
2021-01-14	468	468	458	460	9,300	460
2021-01-13	473	473	463	468	16,300	468
2021-01-12	473	474	466	473	17,200	473
2021-01-08	458	472	453	472	29,500	472
2021-01-07	457	463	457	461	30,800	461
2021-01-06	449	454	445	454	18,300	454
2021-01-05	462	465	435	442	28,600	442
2021-01-04	466	470	454	470	20,900	470

分割・併合履歴： [2013-09-26]1株→200株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30