2830 アヲハタ(株) 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
2021-12-03	2,380	2,385	2,369	2,371	2,700	2,371
2021-12-02	2,393	2,395	2,362	2,384	4,800	2,384
2021-12-01	2,362	2,387	2,362	2,384	5,400	2,384
2021-11-30	2,478	2,478	2,355	2,367	10,200	2,367
2021-11-29	2,294	2,429	2,281	2,360	33,400	2,360
2021-11-26	2,597	2,617	2,596	2,604	19,700	2,604
2021-11-25	2,599	2,600	2,595	2,597	10,200	2,597
2021-11-24	2,598	2,606	2,594	2,599	13,100	2,599
2021-11-22	2,600	2,600	2,591	2,598	7,800	2,598
2021-11-19	2,599	2,602	2,596	2,600	7,600	2,600
2021-11-18	2,600	2,600	2,597	2,600	2,200	2,600
2021-11-17	2,598	2,600	2,596	2,600	5,300	2,600
2021-11-16	2,593	2,598	2,588	2,596	4,500	2,596
2021-11-15	2,598	2,599	2,594	2,598	3,500	2,598
2021-11-12	2,599	2,599	2,593	2,598	3,200	2,598
2021-11-11	2,600	2,600	2,594	2,599	3,600	2,599
2021-11-10	2,600	2,600	2,594	2,599	2,800	2,599
2021-11-09	2,597	2,600	2,596	2,600	4,500	2,600
2021-11-08	2,592	2,597	2,592	2,597	4,400	2,597
2021-11-05	2,588	2,591	2,588	2,591	4,300	2,591
2021-11-04	2,590	2,591	2,585	2,590	5,000	2,590
2021-11-02	2,590	2,590	2,588	2,590	4,000	2,590
2021-11-01	2,590	2,594	2,586	2,587	5,100	2,587
2021-10-29	2,578	2,587	2,571	2,586	3,800	2,586
2021-10-28	2,569	2,583	2,562	2,580	5,200	2,580
2021-10-27	2,567	2,569	2,564	2,569	3,000	2,569
2021-10-26	2,570	2,570	2,565	2,569	2,300	2,569
2021-10-25	2,570	2,575	2,565	2,570	2,800	2,570
2021-10-22	2,582	2,582	2,571	2,580	2,200	2,580
2021-10-21	2,588	2,588	2,570	2,583	4,900	2,583
2021-10-20	2,580	2,586	2,575	2,586	2,800	2,586
2021-10-19	2,562	2,582	2,556	2,582	3,000	2,582
2021-10-18	2,570	2,570	2,556	2,561	2,100	2,561
2021-10-15	2,551	2,563	2,551	2,563	1,700	2,563
2021-10-14	2,548	2,559	2,548	2,552	900	2,552
2021-10-13	2,547	2,557	2,547	2,550	1,700	2,550
2021-10-12	2,551	2,560	2,550	2,551	1,800	2,551
2021-10-11	2,567	2,570	2,530	2,556	4,800	2,556
2021-10-08	2,550	2,564	2,541	2,564	2,000	2,564
2021-10-07	2,518	2,537	2,518	2,537	3,900	2,537
2021-10-06	2,567	2,577	2,502	2,538	8,400	2,538
2021-10-05	2,571	2,571	2,520	2,560	8,200	2,560
2021-10-04	2,637	2,643	2,565	2,603	13,500	2,603
2021-10-01	2,624	2,640	2,622	2,636	3,800	2,636
2021-09-30	2,607	2,649	2,607	2,636	8,700	2,636
2021-09-29	2,593	2,626	2,593	2,626	4,800	2,626
2021-09-28	2,600	2,605	2,591	2,602	6,200	2,602
2021-09-27	2,596	2,596	2,587	2,596	4,100	2,596
2021-09-24	2,570	2,590	2,570	2,587	7,700	2,587
2021-09-22	2,567	2,570	2,559	2,569	3,400	2,569
2021-09-21	2,553	2,567	2,552	2,567	6,300	2,567
2021-09-17	2,558	2,568	2,553	2,568	2,300	2,568
2021-09-16	2,558	2,561	2,549	2,558	3,800	2,558
2021-09-15	2,556	2,560	2,554	2,558	1,700	2,558
2021-09-14	2,558	2,562	2,551	2,556	3,600	2,556
2021-09-13	2,547	2,562	2,543	2,552	7,100	2,552
2021-09-10	2,545	2,547	2,541	2,547	1,600	2,547
2021-09-09	2,542	2,548	2,542	2,545	2,000	2,545
2021-09-08	2,543	2,548	2,541	2,542	4,100	2,542
2021-09-07	2,540	2,544	2,539	2,543	3,200	2,543
2021-09-06	2,541	2,545	2,539	2,539	2,400	2,539
2021-09-03	2,531	2,541	2,531	2,539	1,500	2,539
2021-09-02	2,546	2,546	2,530	2,530	2,100	2,530
2021-09-01	2,540	2,541	2,534	2,539	2,300	2,539
2021-08-31	2,536	2,537	2,524	2,534	2,900	2,534
2021-08-30	2,530	2,531	2,510	2,525	5,000	2,525
2021-08-27	2,530	2,530	2,522	2,526	2,600	2,526
2021-08-26	2,528	2,528	2,521	2,525	800	2,525
2021-08-25	2,520	2,527	2,510	2,526	4,400	2,526
2021-08-24	2,509	2,513	2,501	2,510	1,100	2,510
2021-08-23	2,512	2,512	2,502	2,509	2,300	2,509
2021-08-20	2,505	2,510	2,497	2,510	1,100	2,510
2021-08-19	2,509	2,510	2,490	2,506	2,600	2,506
2021-08-18	2,506	2,508	2,498	2,507	3,500	2,507
2021-08-17	2,503	2,509	2,496	2,498	2,100	2,498
2021-08-16	2,501	2,503	2,491	2,503	1,600	2,503
2021-08-13	2,499	2,506	2,491	2,501	1,900	2,501
2021-08-12	2,501	2,505	2,498	2,499	1,200	2,499
2021-08-11	2,505	2,505	2,493	2,501	1,500	2,501
2021-08-10	2,500	2,506	2,497	2,504	1,600	2,504
2021-08-06	2,488	2,499	2,488	2,496	1,400	2,496
2021-08-05	2,491	2,499	2,487	2,487	1,200	2,487
2021-08-04	2,507	2,507	2,490	2,497	800	2,497
2021-08-03	2,499	2,512	2,491	2,508	2,000	2,508
2021-08-02	2,518	2,518	2,480	2,499	5,100	2,499
2021-07-30	2,533	2,535	2,518	2,525	2,500	2,525
2021-07-29	2,527	2,540	2,515	2,518	3,200	2,518
2021-07-28	2,524	2,537	2,524	2,527	2,700	2,527
2021-07-27	2,507	2,525	2,505	2,521	2,600	2,521
2021-07-26	2,541	2,541	2,508	2,508	2,200	2,508
2021-07-21	2,500	2,515	2,493	2,500	6,600	2,500
2021-07-20	2,495	2,499	2,480	2,494	2,000	2,494
2021-07-19	2,466	2,481	2,460	2,480	5,600	2,480
2021-07-16	2,455	2,460	2,453	2,460	900	2,460
2021-07-15	2,453	2,454	2,451	2,454	900	2,454
2021-07-14	2,450	2,459	2,446	2,452	1,800	2,452
2021-07-13	2,438	2,445	2,437	2,444	2,200	2,444
2021-07-12	2,440	2,445	2,430	2,441	1,300	2,441
2021-07-09	2,430	2,433	2,416	2,421	5,500	2,421
2021-07-08	2,425	2,436	2,425	2,426	2,300	2,426
2021-07-07	2,469	2,469	2,421	2,439	7,500	2,439
2021-07-06	2,441	2,460	2,440	2,450	7,000	2,450
2021-07-05	2,425	2,441	2,425	2,441	2,100	2,441
2021-07-02	2,426	2,427	2,420	2,421	2,400	2,421
2021-07-01	2,425	2,426	2,421	2,425	800	2,425
2021-06-30	2,417	2,425	2,417	2,425	1,200	2,425
2021-06-29	2,424	2,424	2,416	2,419	1,100	2,419
2021-06-28	2,424	2,424	2,414	2,419	1,400	2,419
2021-06-25	2,411	2,411	2,403	2,411	800	2,411
2021-06-24	2,408	2,409	2,403	2,409	700	2,409
2021-06-23	2,403	2,411	2,400	2,402	2,300	2,402
2021-06-22	2,405	2,410	2,403	2,410	800	2,410
2021-06-21	2,401	2,410	2,401	2,405	1,000	2,405
2021-06-18	2,403	2,414	2,403	2,406	800	2,406
2021-06-17	2,403	2,410	2,402	2,403	1,100	2,403
2021-06-16	2,413	2,413	2,402	2,404	1,200	2,404
2021-06-15	2,410	2,418	2,400	2,409	2,100	2,409
2021-06-14	2,419	2,419	2,407	2,411	1,300	2,411
2021-06-11	2,415	2,420	2,411	2,411	1,600	2,411
2021-06-10	2,400	2,415	2,400	2,415	900	2,415
2021-06-09	2,400	2,405	2,397	2,401	1,300	2,401
2021-06-08	2,405	2,405	2,398	2,403	1,600	2,403
2021-06-07	2,410	2,410	2,404	2,404	500	2,404
2021-06-04	2,406	2,409	2,405	2,405	1,100	2,405
2021-06-03	2,407	2,412	2,406	2,406	3,200	2,406
2021-06-02	2,409	2,409	2,405	2,405	900	2,405
2021-06-01	2,395	2,409	2,395	2,409	3,600	2,409
2021-05-31	2,392	2,393	2,392	2,393	1,100	2,393
2021-05-28	2,396	2,396	2,383	2,392	1,700	2,392
2021-05-27	2,380	2,393	2,379	2,391	500	2,391
2021-05-26	2,381	2,392	2,380	2,380	700	2,380
2021-05-25	2,394	2,394	2,380	2,383	1,400	2,383
2021-05-24	2,396	2,396	2,376	2,383	2,000	2,383
2021-05-21	2,381	2,389	2,380	2,381	2,000	2,381
2021-05-20	2,382	2,385	2,380	2,381	1,100	2,381
2021-05-19	2,383	2,391	2,380	2,383	2,000	2,383
2021-05-18	2,395	2,397	2,383	2,383	1,600	2,383
2021-05-17	2,395	2,395	2,395	2,395	800	2,395
2021-05-14	2,390	2,390	2,385	2,385	400	2,385
2021-05-13	2,386	2,386	2,385	2,386	1,100	2,386
2021-05-12	2,370	2,386	2,368	2,386	1,100	2,386
2021-05-11	2,392	2,392	2,373	2,373	2,700	2,373
2021-05-10	2,386	2,396	2,384	2,385	1,300	2,385
2021-05-07	2,397	2,397	2,392	2,392	600	2,392
2021-05-06	2,381	2,385	2,378	2,385	1,200	2,385
2021-04-30	2,380	2,390	2,380	2,380	1,300	2,380
2021-04-28	2,384	2,384	2,375	2,377	1,500	2,377
2021-04-27	2,369	2,392	2,369	2,377	1,000	2,377
2021-04-26	2,368	2,370	2,368	2,370	400	2,370
2021-04-23	2,378	2,378	2,367	2,370	1,100	2,370
2021-04-22	2,371	2,380	2,350	2,367	1,800	2,367
2021-04-21	2,368	2,381	2,357	2,367	2,900	2,367
2021-04-20	2,375	2,387	2,364	2,383	1,800	2,383
2021-04-19	2,375	2,388	2,370	2,375	2,900	2,375
2021-04-16	2,385	2,390	2,371	2,380	2,600	2,380
2021-04-15	2,390	2,390	2,376	2,385	1,200	2,385
2021-04-14	2,394	2,400	2,375	2,385	1,900	2,385
2021-04-13	2,388	2,400	2,383	2,400	1,900	2,400
2021-04-12	2,398	2,400	2,382	2,399	1,000	2,399
2021-04-09	2,387	2,398	2,385	2,398	1,100	2,398
2021-04-08	2,389	2,399	2,389	2,389	400	2,389
2021-04-07	2,402	2,410	2,389	2,389	1,800	2,389
2021-04-06	2,419	2,419	2,390	2,410	5,900	2,410
2021-04-05	2,435	2,437	2,409	2,409	7,100	2,409
2021-04-02	2,406	2,420	2,406	2,419	4,200	2,419
2021-04-01	2,409	2,409	2,400	2,406	1,800	2,406
2021-03-31	2,380	2,404	2,380	2,399	5,700	2,399
2021-03-30	2,370	2,385	2,370	2,379	2,500	2,379
2021-03-29	2,377	2,377	2,366	2,372	3,600	2,372
2021-03-26	2,390	2,390	2,377	2,377	2,800	2,377
2021-03-25	2,390	2,390	2,376	2,390	3,500	2,390
2021-03-24	2,374	2,374	2,360	2,371	1,800	2,371
2021-03-23	2,356	2,380	2,356	2,374	4,700	2,374
2021-03-22	2,356	2,359	2,352	2,356	2,300	2,356
2021-03-19	2,354	2,358	2,343	2,356	1,900	2,356
2021-03-18	2,346	2,357	2,341	2,346	1,400	2,346
2021-03-17	2,350	2,359	2,340	2,346	3,100	2,346
2021-03-16	2,340	2,348	2,339	2,347	1,700	2,347
2021-03-15	2,340	2,340	2,334	2,339	1,300	2,339
2021-03-12	2,335	2,337	2,332	2,333	700	2,333
2021-03-11	2,330	2,335	2,330	2,333	800	2,333
2021-03-10	2,337	2,337	2,330	2,330	1,500	2,330
2021-03-09	2,333	2,337	2,330	2,337	1,600	2,337
2021-03-08	2,330	2,334	2,325	2,331	1,800	2,331
2021-03-05	2,330	2,330	2,326	2,330	500	2,330
2021-03-04	2,327	2,333	2,327	2,330	1,900	2,330
2021-03-03	2,331	2,333	2,325	2,331	2,200	2,331
2021-03-02	2,338	2,338	2,329	2,332	2,400	2,332
2021-03-01	2,335	2,337	2,333	2,333	900	2,333
2021-02-26	2,340	2,340	2,329	2,334	3,900	2,334
2021-02-25	2,340	2,340	2,332	2,334	2,800	2,334
2021-02-24	2,338	2,338	2,330	2,334	3,200	2,334
2021-02-22	2,335	2,339	2,332	2,335	1,200	2,335
2021-02-19	2,333	2,335	2,331	2,335	1,100	2,335
2021-02-18	2,339	2,339	2,331	2,335	2,400	2,335
2021-02-17	2,331	2,338	2,330	2,332	2,100	2,332
2021-02-16	2,339	2,339	2,331	2,331	2,700	2,331
2021-02-15	2,340	2,340	2,331	2,336	2,400	2,336
2021-02-12	2,336	2,336	2,328	2,334	1,700	2,334
2021-02-10	2,333	2,335	2,327	2,328	1,900	2,328
2021-02-09	2,333	2,334	2,327	2,333	1,300	2,333
2021-02-08	2,324	2,336	2,324	2,326	2,400	2,326
2021-02-05	2,326	2,334	2,324	2,324	1,800	2,324
2021-02-04	2,324	2,329	2,323	2,329	1,000	2,329
2021-02-03	2,325	2,330	2,324	2,324	1,200	2,324
2021-02-02	2,337	2,337	2,323	2,324	1,200	2,324
2021-02-01	2,330	2,343	2,320	2,320	1,600	2,320
2021-01-29	2,330	2,342	2,325	2,333	2,200	2,333
2021-01-28	2,329	2,329	2,318	2,325	2,300	2,325
2021-01-27	2,321	2,329	2,320	2,324	1,400	2,324
2021-01-26	2,320	2,331	2,320	2,321	1,300	2,321
2021-01-25	2,345	2,345	2,320	2,320	2,300	2,320
2021-01-22	2,347	2,347	2,336	2,340	900	2,340
2021-01-21	2,335	2,350	2,333	2,335	1,300	2,335
2021-01-20	2,331	2,350	2,330	2,338	1,700	2,338
2021-01-19	2,335	2,335	2,316	2,332	3,600	2,332
2021-01-18	2,350	2,350	2,300	2,332	6,500	2,332
2021-01-15	2,346	2,346	2,342	2,342	1,100	2,342
2021-01-14	2,353	2,354	2,346	2,346	2,200	2,346
2021-01-13	2,367	2,375	2,340	2,353	5,600	2,353
2021-01-12	2,338	2,380	2,335	2,355	3,700	2,355
2021-01-08	2,390	2,390	2,335	2,338	20,200	2,338
2021-01-07	2,324	2,350	2,313	2,331	6,500	2,331
2021-01-06	2,301	2,316	2,300	2,309	1,700	2,309
2021-01-05	2,305	2,315	2,301	2,310	2,800	2,310
2021-01-04	2,303	2,303	2,290	2,297	1,700	2,297

分割・併合履歴：なし