2464 (株)Aoba-BBT の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	374	380	374	378	5,600	378
2022-12-29	372	377	370	372	14,000	372
2022-12-28	378	378	370	370	32,200	370
2022-12-27	379	380	375	378	15,000	378
2022-12-26	380	380	377	377	7,700	377
2022-12-23	376	380	376	378	7,500	378
2022-12-22	379	379	376	377	7,900	377
2022-12-21	379	380	376	376	15,900	376
2022-12-20	386	387	378	382	26,600	382
2022-12-19	383	383	382	382	8,900	382
2022-12-16	383	386	383	383	10,400	383
2022-12-15	384	388	383	387	9,800	387
2022-12-14	390	390	384	386	6,000	386
2022-12-13	382	387	382	385	5,300	385
2022-12-12	381	384	381	382	3,000	382
2022-12-09	380	384	380	383	7,600	383
2022-12-08	381	382	378	378	17,800	378
2022-12-07	383	384	381	381	5,600	381
2022-12-06	389	389	382	382	7,500	382
2022-12-05	387	389	385	385	9,200	385
2022-12-02	390	390	386	388	11,900	388
2022-12-01	392	395	387	393	12,700	393
2022-11-30	395	395	392	392	5,400	392
2022-11-29	395	395	393	394	8,100	394
2022-11-28	400	400	396	396	8,100	396
2022-11-25	402	402	398	400	14,100	400
2022-11-24	399	400	398	398	12,500	398
2022-11-22	395	398	395	398	13,500	398
2022-11-21	397	397	389	396	20,800	396
2022-11-18	395	395	392	393	6,900	393
2022-11-17	393	396	392	394	9,400	394
2022-11-16	393	394	391	392	6,200	392
2022-11-15	390	393	388	393	7,400	393
2022-11-14	392	394	390	390	10,700	390
2022-11-11	391	392	387	392	24,900	392
2022-11-10	392	392	388	389	11,200	389
2022-11-09	393	393	389	389	9,500	389
2022-11-08	388	393	385	392	42,000	392
2022-11-07	394	396	391	396	13,600	396
2022-11-04	390	393	390	391	8,600	391
2022-11-02	394	395	391	391	15,500	391
2022-11-01	393	396	392	393	12,900	393
2022-10-31	396	399	390	390	35,500	390
2022-10-28	400	406	391	391	56,500	391
2022-10-27	402	409	402	404	12,400	404
2022-10-26	406	408	402	402	15,600	402
2022-10-25	408	408	401	402	17,300	402
2022-10-24	406	407	401	405	25,600	405
2022-10-21	404	404	399	401	8,800	401
2022-10-20	400	404	399	400	20,200	400
2022-10-19	401	407	401	404	24,800	404
2022-10-18	406	406	400	403	18,500	403
2022-10-17	402	407	399	400	10,200	400
2022-10-14	402	406	398	404	18,200	404
2022-10-13	405	405	392	396	20,600	396
2022-10-12	401	405	399	405	20,000	405
2022-10-11	400	404	398	403	25,300	403
2022-10-07	404	406	401	401	27,900	401
2022-10-06	409	413	405	408	24,900	408
2022-10-05	412	412	406	410	13,400	410
2022-10-04	412	413	403	407	71,400	407
2022-10-03	392	412	390	406	64,900	406
2022-09-30	397	405	392	392	39,300	392
2022-09-29	400	401	396	397	23,600	397
2022-09-28	389	394	388	392	45,500	392
2022-09-27	391	395	390	390	10,600	390
2022-09-26	399	399	390	390	25,100	390
2022-09-22	402	402	399	399	17,700	399
2022-09-21	402	403	398	403	23,300	403
2022-09-20	406	406	402	403	12,600	403
2022-09-16	405	405	402	402	17,900	402
2022-09-15	406	409	405	406	7,000	406
2022-09-14	405	410	403	407	15,700	407
2022-09-13	406	410	406	410	7,100	410
2022-09-12	410	410	406	406	14,900	406
2022-09-09	411	412	408	410	19,800	410
2022-09-08	408	410	407	408	11,400	408
2022-09-07	407	407	403	405	11,400	405
2022-09-06	406	409	405	407	12,000	407
2022-09-05	408	408	405	406	10,800	406
2022-09-02	408	410	403	410	26,900	410
2022-09-01	409	410	408	408	19,600	408
2022-08-31	411	413	409	413	33,600	413
2022-08-30	414	417	412	412	51,600	412
2022-08-29	414	448	410	415	226,000	415
2022-08-26	417	418	414	416	10,500	416
2022-08-25	418	419	415	417	17,300	417
2022-08-24	415	418	415	417	11,000	417
2022-08-23	416	418	414	414	25,100	414
2022-08-22	414	418	412	416	21,200	416
2022-08-19	414	417	413	414	11,500	414
2022-08-18	412	417	411	413	12,500	413
2022-08-17	417	418	412	412	26,200	412
2022-08-16	411	415	410	415	11,100	415
2022-08-15	412	415	409	411	26,100	411
2022-08-12	408	417	406	412	59,300	412
2022-08-10	422	422	417	422	44,600	422
2022-08-09	420	423	417	422	19,800	422
2022-08-08	414	422	412	420	29,900	420
2022-08-05	411	417	411	416	11,800	416
2022-08-04	411	415	411	411	4,400	411
2022-08-03	412	412	408	410	15,400	410
2022-08-02	413	414	409	410	24,000	410
2022-08-01	415	419	411	414	29,900	414
2022-07-29	415	415	406	411	91,600	411
2022-07-28	418	458	413	416	500,300	416
2022-07-27	419	420	414	415	17,700	415
2022-07-26	422	422	419	421	9,200	421
2022-07-25	425	425	418	422	15,100	422
2022-07-22	421	421	414	420	22,500	420
2022-07-21	415	422	412	421	28,100	421
2022-07-20	411	413	407	409	53,000	409
2022-07-19	415	415	406	411	13,200	411
2022-07-15	418	418	409	410	36,400	410
2022-07-14	423	427	416	419	24,900	419
2022-07-13	422	428	422	423	4,500	423
2022-07-12	424	424	419	419	13,700	419
2022-07-11	425	430	422	424	16,000	424
2022-07-08	426	428	418	418	28,500	418
2022-07-07	422	428	421	426	10,100	426
2022-07-06	425	427	418	421	30,300	421
2022-07-05	427	430	423	424	10,900	424
2022-07-04	428	428	423	427	13,300	427
2022-07-01	431	432	423	424	13,800	424
2022-06-30	444	445	431	431	15,600	431
2022-06-29	432	441	431	441	17,800	441
2022-06-28	434	440	430	438	15,000	438
2022-06-27	434	434	427	428	8,400	428
2022-06-24	436	440	428	430	31,900	430
2022-06-23	467	478	417	428	223,600	428
2022-06-22	449	449	438	443	6,300	443
2022-06-21	436	442	432	435	12,400	435
2022-06-20	439	439	424	433	13,000	433
2022-06-17	423	430	422	423	6,800	423
2022-06-16	421	435	421	433	14,400	433
2022-06-15	424	425	414	414	20,500	414
2022-06-14	430	433	424	427	15,800	427
2022-06-13	445	445	436	438	8,800	438
2022-06-10	451	453	442	442	15,200	442
2022-06-09	447	462	447	458	45,200	458
2022-06-08	441	462	441	447	45,200	447
2022-06-07	452	452	436	436	10,200	436
2022-06-06	450	459	450	451	23,700	451
2022-06-03	447	454	441	454	25,700	454
2022-06-02	444	449	443	445	6,600	445
2022-06-01	444	450	443	448	23,300	448
2022-05-31	433	443	428	443	16,300	443
2022-05-30	430	433	427	433	27,600	433
2022-05-27	428	429	423	427	7,700	427
2022-05-26	422	427	422	425	11,200	425
2022-05-25	426	426	418	422	10,900	422
2022-05-24	423	423	417	418	13,700	418
2022-05-23	413	435	406	425	155,600	425
2022-05-20	412	412	404	407	19,200	407
2022-05-19	407	412	405	408	16,100	408
2022-05-18	410	414	409	409	9,300	409
2022-05-17	412	419	409	409	21,600	409
2022-05-16	421	421	409	420	20,700	420
2022-05-13	406	418	406	414	20,900	414
2022-05-12	404	410	403	410	6,700	410
2022-05-11	405	410	402	408	3,000	408
2022-05-10	406	410	397	408	19,000	408
2022-05-09	409	413	405	408	9,100	408
2022-05-06	410	415	402	411	17,200	411
2022-05-02	406	410	405	410	8,900	410
2022-04-28	416	424	413	413	28,500	413
2022-04-27	404	420	399	420	33,500	420
2022-04-26	409	421	409	410	27,500	410
2022-04-25	417	455	410	411	188,100	411
2022-04-22	414	414	404	409	6,800	409
2022-04-21	412	414	409	412	10,900	412
2022-04-20	399	411	399	409	27,400	409
2022-04-19	407	408	402	407	10,600	407
2022-04-18	414	414	404	408	6,300	408
2022-04-15	410	416	410	414	4,300	414
2022-04-14	411	412	410	410	2,200	410
2022-04-13	404	410	402	410	11,300	410
2022-04-12	405	409	403	404	7,400	404
2022-04-11	406	411	404	409	13,000	409
2022-04-08	404	417	402	413	8,900	413
2022-04-07	414	414	402	404	16,500	404
2022-04-06	416	416	414	415	5,500	415
2022-04-05	425	425	416	417	8,100	417
2022-04-04	418	421	416	421	12,500	421
2022-04-01	424	424	416	421	9,200	421
2022-03-31	428	428	420	420	8,100	420
2022-03-30	427	428	418	428	24,200	428
2022-03-29	429	431	427	431	8,900	431
2022-03-28	431	431	428	430	9,100	430
2022-03-25	438	438	428	432	18,500	432
2022-03-24	435	435	428	435	9,300	435
2022-03-23	431	435	431	435	8,200	435
2022-03-22	434	434	423	429	18,100	429
2022-03-18	422	430	419	430	21,000	430
2022-03-17	428	428	420	422	11,800	422
2022-03-16	429	429	420	425	12,600	425
2022-03-15	425	430	418	421	20,900	421
2022-03-14	421	425	419	421	6,300	421
2022-03-11	418	427	417	421	13,200	421
2022-03-10	406	435	406	427	25,600	427
2022-03-09	397	406	397	399	23,500	399
2022-03-08	415	415	395	396	43,500	396
2022-03-07	425	428	415	415	20,700	415
2022-03-04	427	430	420	425	19,900	425
2022-03-03	421	435	421	433	19,000	433
2022-03-02	425	428	416	427	8,900	427
2022-03-01	427	436	423	432	8,700	432
2022-02-28	417	432	414	429	21,500	429
2022-02-25	433	433	415	418	27,100	418
2022-02-24	424	426	417	421	18,000	421
2022-02-22	432	440	430	431	13,000	431
2022-02-21	433	443	427	432	18,500	432
2022-02-18	425	447	425	438	29,600	438
2022-02-17	440	443	434	441	17,800	441
2022-02-16	437	443	434	440	17,800	440
2022-02-15	428	441	427	429	26,000	429
2022-02-14	412	445	412	428	39,500	428
2022-02-10	420	421	416	420	7,800	420
2022-02-09	421	422	414	415	6,600	415
2022-02-08	420	421	412	420	12,700	420
2022-02-07	405	420	405	419	17,400	419
2022-02-04	411	412	408	410	6,400	410
2022-02-03	418	418	410	410	5,000	410
2022-02-02	418	418	415	418	3,100	418
2022-02-01	412	418	409	418	8,000	418
2022-01-31	406	418	406	415	11,400	415
2022-01-28	389	420	389	406	49,400	406
2022-01-27	407	407	386	386	26,200	386
2022-01-26	408	408	404	405	4,200	405
2022-01-25	414	414	403	406	20,800	406
2022-01-24	410	413	407	413	20,800	413
2022-01-21	397	411	397	411	17,400	411
2022-01-20	389	398	389	397	8,000	397
2022-01-19	393	396	386	386	12,100	386
2022-01-18	396	400	390	393	25,000	393
2022-01-17	402	402	394	398	12,100	398
2022-01-14	403	403	394	399	12,200	399
2022-01-13	410	410	403	407	8,200	407
2022-01-12	400	414	400	414	10,900	414
2022-01-11	409	412	377	400	92,500	400
2022-01-07	417	417	407	408	32,100	408
2022-01-06	425	425	417	417	15,900	417
2022-01-05	431	431	422	428	8,500	428
2022-01-04	430	432	421	428	20,200	428

分割・併合履歴： [2013-09-26]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31