2830 アヲハタ(株) 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
2022-05-20	2,442	2,442	2,440	2,440	400	2,440
2022-05-19	2,450	2,450	2,440	2,442	1,200	2,442
2022-05-18	2,452	2,452	2,451	2,452	400	2,452
2022-05-17	2,453	2,453	2,450	2,452	800	2,452
2022-05-16	2,451	2,453	2,450	2,453	900	2,453
2022-05-13	2,437	2,450	2,437	2,450	700	2,450
2022-05-12	2,440	2,440	2,438	2,440	500	2,440
2022-05-11	2,435	2,440	2,435	2,440	600	2,440
2022-05-10	2,431	2,441	2,431	2,435	2,100	2,435
2022-05-09	2,451	2,452	2,442	2,442	900	2,442
2022-05-06	2,444	2,451	2,442	2,442	1,300	2,442
2022-05-02	2,435	2,454	2,435	2,454	400	2,454
2022-04-28	2,454	2,454	2,423	2,434	1,300	2,434
2022-04-27	2,440	2,450	2,439	2,450	900	2,450
2022-04-26	2,420	2,439	2,420	2,439	1,000	2,439
2022-04-25	2,440	2,440	2,415	2,440	2,000	2,440
2022-04-22	2,446	2,449	2,416	2,448	3,500	2,448
2022-04-21	2,449	2,456	2,442	2,446	1,600	2,446
2022-04-20	2,449	2,457	2,449	2,453	500	2,453
2022-04-19	2,456	2,467	2,447	2,447	2,900	2,447
2022-04-18	2,449	2,470	2,447	2,470	3,200	2,470
2022-04-15	2,442	2,447	2,442	2,442	1,700	2,442
2022-04-14	2,440	2,442	2,432	2,442	600	2,442
2022-04-13	2,437	2,438	2,425	2,438	1,300	2,438
2022-04-12	2,426	2,437	2,425	2,436	1,600	2,436
2022-04-11	2,432	2,444	2,424	2,442	2,000	2,442
2022-04-08	2,455	2,455	2,425	2,432	3,300	2,432
2022-04-07	2,437	2,437	2,429	2,436	1,700	2,436
2022-04-06	2,444	2,451	2,440	2,444	1,200	2,444
2022-04-05	2,422	2,454	2,422	2,444	2,600	2,444
2022-04-04	2,421	2,428	2,420	2,422	1,800	2,422
2022-04-01	2,420	2,424	2,415	2,415	700	2,415
2022-03-31	2,419	2,419	2,415	2,416	1,100	2,416
2022-03-30	2,420	2,422	2,411	2,422	700	2,422
2022-03-29	2,411	2,420	2,411	2,420	500	2,420
2022-03-28	2,422	2,422	2,408	2,418	1,600	2,418
2022-03-25	2,388	2,424	2,380	2,415	4,500	2,415
2022-03-24	2,372	2,380	2,370	2,380	1,900	2,380
2022-03-23	2,359	2,372	2,359	2,372	1,200	2,372
2022-03-22	2,368	2,369	2,355	2,369	2,000	2,369
2022-03-18	2,350	2,363	2,350	2,363	1,800	2,363
2022-03-17	2,345	2,350	2,344	2,350	700	2,350
2022-03-16	2,341	2,347	2,341	2,344	500	2,344
2022-03-15	2,337	2,344	2,333	2,344	600	2,344
2022-03-14	2,340	2,347	2,330	2,337	1,200	2,337
2022-03-11	2,342	2,342	2,331	2,339	800	2,339
2022-03-10	2,332	2,340	2,332	2,340	800	2,340
2022-03-09	2,330	2,341	2,330	2,332	500	2,332
2022-03-08	2,333	2,342	2,326	2,327	1,300	2,327
2022-03-07	2,344	2,344	2,333	2,333	1,800	2,333
2022-03-04	2,340	2,347	2,340	2,345	800	2,345
2022-03-03	2,342	2,352	2,340	2,340	1,500	2,340
2022-03-02	2,345	2,355	2,341	2,341	1,200	2,341
2022-03-01	2,347	2,350	2,341	2,345	1,200	2,345
2022-02-28	2,346	2,347	2,340	2,341	1,100	2,341
2022-02-25	2,332	2,338	2,330	2,338	1,700	2,338
2022-02-24	2,330	2,332	2,325	2,332	1,500	2,332
2022-02-22	2,332	2,340	2,326	2,331	900	2,331
2022-02-21	2,330	2,334	2,326	2,334	1,700	2,334
2022-02-18	2,337	2,337	2,325	2,330	1,100	2,330
2022-02-17	2,331	2,335	2,330	2,331	900	2,331
2022-02-16	2,338	2,338	2,327	2,331	500	2,331
2022-02-15	2,330	2,332	2,330	2,330	500	2,330
2022-02-14	2,335	2,335	2,326	2,330	1,400	2,330
2022-02-10	2,335	2,340	2,333	2,340	1,700	2,340
2022-02-09	2,347	2,354	2,334	2,335	2,800	2,335
2022-02-08	2,333	2,347	2,333	2,345	1,200	2,345
2022-02-07	2,340	2,346	2,333	2,346	900	2,346
2022-02-04	2,335	2,340	2,332	2,340	900	2,340
2022-02-03	2,340	2,345	2,330	2,330	2,200	2,330
2022-02-02	2,338	2,354	2,338	2,354	800	2,354
2022-02-01	2,362	2,362	2,344	2,353	1,800	2,353
2022-01-31	2,362	2,362	2,330	2,356	1,600	2,356
2022-01-28	2,348	2,368	2,327	2,349	3,500	2,349
2022-01-27	2,329	2,352	2,320	2,345	900	2,345
2022-01-26	2,328	2,340	2,328	2,329	800	2,329
2022-01-25	2,361	2,361	2,316	2,328	1,700	2,328
2022-01-24	2,330	2,350	2,322	2,350	500	2,350
2022-01-21	2,320	2,320	2,307	2,318	1,100	2,318
2022-01-20	2,305	2,326	2,305	2,310	400	2,310
2022-01-19	2,304	2,316	2,303	2,316	1,900	2,316
2022-01-18	2,326	2,365	2,303	2,304	4,800	2,304
2022-01-17	2,339	2,356	2,325	2,325	3,000	2,325
2022-01-14	2,337	2,350	2,330	2,331	2,400	2,331
2022-01-13	2,348	2,351	2,340	2,351	1,600	2,351
2022-01-12	2,350	2,359	2,345	2,348	2,500	2,348
2022-01-11	2,363	2,363	2,352	2,352	1,800	2,352
2022-01-07	2,357	2,369	2,356	2,363	1,700	2,363
2022-01-06	2,367	2,369	2,357	2,358	2,600	2,358
2022-01-05	2,363	2,370	2,356	2,367	1,600	2,367
2022-01-04	2,359	2,368	2,351	2,360	3,100	2,360

分割・併合履歴：なし