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
2022-12-08	2,420	2,432	2,419	2,420	2,000	2,420
2022-12-07	2,425	2,439	2,416	2,419	1,200	2,419
2022-12-06	2,432	2,434	2,417	2,428	2,900	2,428
2022-12-05	2,435	2,435	2,412	2,435	6,300	2,435
2022-12-02	2,431	2,435	2,430	2,435	4,900	2,435
2022-12-01	2,441	2,441	2,430	2,431	5,700	2,431
2022-11-30	2,459	2,459	2,445	2,445	6,300	2,445
2022-11-29	2,427	2,458	2,426	2,445	29,500	2,445
2022-11-28	2,521	2,543	2,521	2,537	24,000	2,537
2022-11-25	2,520	2,524	2,519	2,521	12,600	2,521
2022-11-24	2,519	2,523	2,517	2,520	9,700	2,520
2022-11-22	2,515	2,521	2,515	2,521	7,300	2,521
2022-11-21	2,520	2,520	2,516	2,518	4,500	2,518
2022-11-18	2,518	2,523	2,517	2,517	3,700	2,517
2022-11-17	2,510	2,517	2,510	2,517	3,400	2,517
2022-11-16	2,516	2,518	2,510	2,516	2,900	2,516
2022-11-15	2,520	2,520	2,512	2,512	3,600	2,512
2022-11-14	2,520	2,523	2,518	2,520	4,400	2,520
2022-11-11	2,520	2,521	2,519	2,520	3,400	2,520
2022-11-10	2,515	2,520	2,510	2,520	2,700	2,520
2022-11-09	2,510	2,520	2,510	2,517	3,600	2,517
2022-11-08	2,508	2,513	2,508	2,510	4,100	2,510
2022-11-07	2,510	2,510	2,502	2,510	3,100	2,510
2022-11-04	2,498	2,502	2,498	2,502	2,700	2,502
2022-11-02	2,495	2,498	2,492	2,498	3,000	2,498
2022-11-01	2,480	2,494	2,478	2,494	3,700	2,494
2022-10-31	2,460	2,478	2,460	2,478	4,000	2,478
2022-10-28	2,453	2,465	2,451	2,460	3,800	2,460
2022-10-27	2,460	2,465	2,450	2,453	6,300	2,453
2022-10-26	2,486	2,490	2,470	2,472	2,300	2,472
2022-10-25	2,500	2,500	2,478	2,490	3,900	2,490
2022-10-24	2,510	2,511	2,501	2,501	2,000	2,501
2022-10-21	2,509	2,510	2,501	2,501	1,300	2,501
2022-10-20	2,501	2,510	2,491	2,509	2,900	2,509
2022-10-19	2,505	2,510	2,503	2,509	1,100	2,509
2022-10-18	2,510	2,510	2,505	2,505	1,200	2,505
2022-10-17	2,500	2,514	2,500	2,509	2,200	2,509
2022-10-14	2,524	2,524	2,500	2,510	2,200	2,510
2022-10-13	2,511	2,519	2,502	2,516	3,400	2,516
2022-10-12	2,487	2,500	2,484	2,500	1,400	2,500
2022-10-11	2,474	2,487	2,474	2,487	2,000	2,487
2022-10-07	2,466	2,473	2,461	2,473	1,900	2,473
2022-10-06	2,469	2,473	2,458	2,465	1,500	2,465
2022-10-05	2,474	2,475	2,450	2,469	4,100	2,469
2022-10-04	2,485	2,487	2,460	2,474	3,600	2,474
2022-10-03	2,465	2,470	2,460	2,470	3,200	2,470
2022-09-30	2,445	2,454	2,439	2,454	2,200	2,454
2022-09-29	2,417	2,443	2,417	2,430	1,800	2,430
2022-09-28	2,418	2,418	2,395	2,395	2,300	2,395
2022-09-27	2,405	2,416	2,401	2,416	3,200	2,416
2022-09-26	2,420	2,420	2,395	2,395	3,800	2,395
2022-09-22	2,401	2,450	2,401	2,420	3,500	2,420
2022-09-21	2,455	2,455	2,383	2,402	14,300	2,402
2022-09-20	2,471	2,472	2,450	2,455	5,100	2,455
2022-09-16	2,480	2,485	2,461	2,471	4,500	2,471
2022-09-15	2,506	2,508	2,470	2,484	1,200	2,484
2022-09-14	2,500	2,516	2,442	2,516	5,500	2,516
2022-09-13	2,506	2,518	2,505	2,516	1,900	2,516
2022-09-12	2,516	2,529	2,510	2,510	1,600	2,510
2022-09-09	2,523	2,533	2,503	2,516	2,600	2,516
2022-09-08	2,530	2,539	2,525	2,525	1,400	2,525
2022-09-07	2,537	2,537	2,530	2,530	2,000	2,530
2022-09-06	2,540	2,540	2,539	2,540	800	2,540
2022-09-05	2,545	2,545	2,539	2,539	1,900	2,539
2022-09-02	2,548	2,548	2,542	2,545	1,900	2,545
2022-09-01	2,547	2,547	2,536	2,546	3,300	2,546
2022-08-31	2,545	2,548	2,541	2,541	900	2,541
2022-08-30	2,542	2,544	2,540	2,544	900	2,544
2022-08-29	2,541	2,543	2,530	2,540	2,700	2,540
2022-08-26	2,540	2,545	2,538	2,541	1,600	2,541
2022-08-25	2,544	2,546	2,540	2,540	2,600	2,540
2022-08-24	2,541	2,543	2,538	2,538	1,000	2,538
2022-08-23	2,541	2,545	2,540	2,541	1,200	2,541
2022-08-22	2,543	2,545	2,543	2,543	500	2,543
2022-08-19	2,545	2,546	2,545	2,545	700	2,545
2022-08-18	2,541	2,546	2,539	2,546	3,100	2,546
2022-08-17	2,545	2,547	2,541	2,541	2,700	2,541
2022-08-16	2,541	2,544	2,541	2,544	800	2,544
2022-08-15	2,541	2,544	2,540	2,541	1,200	2,541
2022-08-12	2,543	2,545	2,540	2,545	1,100	2,545
2022-08-10	2,546	2,546	2,540	2,545	800	2,545
2022-08-09	2,550	2,550	2,543	2,543	800	2,543
2022-08-08	2,550	2,551	2,544	2,544	800	2,544
2022-08-05	2,546	2,548	2,544	2,547	1,100	2,547
2022-08-04	2,543	2,548	2,540	2,546	1,200	2,546
2022-08-03	2,544	2,551	2,541	2,541	3,900	2,541
2022-08-02	2,548	2,548	2,543	2,544	1,300	2,544
2022-08-01	2,543	2,544	2,536	2,543	2,300	2,543
2022-07-29	2,541	2,543	2,540	2,540	1,300	2,540
2022-07-28	2,550	2,550	2,540	2,541	1,200	2,541
2022-07-27	2,543	2,547	2,541	2,543	600	2,543
2022-07-26	2,545	2,550	2,544	2,545	800	2,545
2022-07-25	2,550	2,550	2,542	2,548	1,400	2,548
2022-07-22	2,545	2,547	2,534	2,545	2,100	2,545
2022-07-21	2,544	2,545	2,544	2,545	1,000	2,545
2022-07-20	2,544	2,547	2,544	2,544	1,100	2,544
2022-07-19	2,542	2,545	2,534	2,545	1,500	2,545
2022-07-15	2,533	2,542	2,532	2,542	1,200	2,542
2022-07-14	2,540	2,540	2,532	2,533	1,200	2,533
2022-07-13	2,527	2,543	2,527	2,540	1,300	2,540
2022-07-12	2,507	2,548	2,507	2,527	2,500	2,527
2022-07-11	2,502	2,513	2,502	2,507	3,700	2,507
2022-07-08	2,516	2,519	2,503	2,513	1,900	2,513
2022-07-07	2,517	2,518	2,511	2,518	1,600	2,518
2022-07-06	2,511	2,513	2,510	2,510	1,300	2,510
2022-07-05	2,514	2,517	2,512	2,517	1,000	2,517
2022-07-04	2,500	2,520	2,500	2,504	2,900	2,504
2022-07-01	2,498	2,498	2,492	2,492	2,100	2,492
2022-06-30	2,500	2,500	2,488	2,488	2,000	2,488
2022-06-29	2,476	2,495	2,476	2,495	1,400	2,495
2022-06-28	2,485	2,485	2,477	2,477	700	2,477
2022-06-27	2,489	2,489	2,473	2,478	1,200	2,478
2022-06-24	2,476	2,476	2,454	2,475	3,100	2,475
2022-06-23	2,469	2,472	2,469	2,470	600	2,470
2022-06-22	2,465	2,474	2,465	2,468	1,600	2,468
2022-06-21	2,463	2,469	2,463	2,465	500	2,465
2022-06-20	2,462	2,470	2,461	2,461	1,300	2,461
2022-06-17	2,468	2,471	2,461	2,461	700	2,461
2022-06-16	2,484	2,484	2,462	2,468	800	2,468
2022-06-15	2,456	2,460	2,449	2,449	2,800	2,449
2022-06-14	2,456	2,483	2,456	2,456	2,500	2,456
2022-06-13	2,486	2,486	2,471	2,471	700	2,471
2022-06-10	2,487	2,487	2,476	2,486	300	2,486
2022-06-09	2,475	2,495	2,475	2,476	1,800	2,476
2022-06-08	2,465	2,490	2,465	2,483	1,700	2,483
2022-06-07	2,460	2,465	2,460	2,465	500	2,465
2022-06-06	2,456	2,465	2,454	2,464	1,400	2,464
2022-06-03	2,447	2,456	2,447	2,455	400	2,455
2022-06-02	2,456	2,456	2,445	2,445	800	2,445
2022-06-01	2,441	2,451	2,441	2,448	3,200	2,448
2022-05-31	2,453	2,453	2,441	2,450	1,500	2,450
2022-05-30	2,442	2,443	2,440	2,440	1,200	2,440
2022-05-27	2,440	2,451	2,440	2,441	3,400	2,441
2022-05-26	2,442	2,446	2,440	2,446	1,300	2,446
2022-05-25	2,449	2,449	2,441	2,442	1,200	2,442
2022-05-24	2,449	2,449	2,440	2,441	1,700	2,441
2022-05-23	2,440	2,445	2,440	2,445	1,200	2,445
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