2830 アヲハタ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 798 | 798 | 798 | 798 | 5,000 | 798 |
| 2000-12-22 | 798 | 798 | 798 | 798 | 2,000 | 798 |
| 2000-12-15 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2000-12-14 | 750 | 799 | 750 | 799 | 7,000 | 799 |
| 2000-12-13 | 710 | 750 | 710 | 750 | 7,000 | 750 |
| 2000-12-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-12-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-12-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-11-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-11-24 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 2000-11-22 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2000-11-20 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2000-11-17 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2000-11-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-09 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-11-08 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-11-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-10-27 | 780 | 780 | 751 | 751 | 2,000 | 751 |
| 2000-10-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-10-25 | 790 | 823 | 790 | 823 | 4,000 | 823 |
| 2000-10-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-10-23 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-10-20 | 800 | 826 | 760 | 760 | 10,000 | 760 |
| 2000-10-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-10-17 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2000-10-16 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2000-10-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-10-10 | 785 | 785 | 770 | 770 | 6,000 | 770 |
| 2000-10-06 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2000-10-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-09-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-09-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-09-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-09-25 | 800 | 834 | 800 | 834 | 2,000 | 834 |
| 2000-09-21 | 768 | 768 | 768 | 768 | 2,000 | 768 |
| 2000-09-19 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2000-09-12 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 2000-09-11 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-09-07 | 766 | 766 | 755 | 755 | 9,000 | 755 |
| 2000-09-06 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2000-09-05 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2000-09-04 | 771 | 771 | 765 | 765 | 4,000 | 765 |
| 2000-09-01 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2000-08-31 | 770 | 770 | 756 | 756 | 5,000 | 756 |
| 2000-08-30 | 800 | 800 | 760 | 760 | 6,000 | 760 |
| 2000-08-29 | 839 | 839 | 800 | 800 | 3,000 | 800 |
| 2000-08-28 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2000-08-25 | 840 | 840 | 752 | 752 | 4,000 | 752 |
| 2000-08-23 | 843 | 843 | 843 | 843 | 3,000 | 843 |
| 2000-08-21 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2000-08-18 | 847 | 847 | 781 | 781 | 2,000 | 781 |
| 2000-08-14 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2000-08-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2000-08-09 | 755 | 755 | 750 | 750 | 6,000 | 750 |
| 2000-08-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-07 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2000-08-04 | 782 | 782 | 781 | 781 | 6,000 | 781 |
| 2000-08-03 | 800 | 800 | 782 | 782 | 3,000 | 782 |
| 2000-08-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-07-31 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2000-07-28 | 800 | 801 | 800 | 801 | 3,000 | 801 |
| 2000-07-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-07-25 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2000-07-21 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-07-18 | 890 | 890 | 860 | 860 | 5,000 | 860 |
| 2000-07-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-07-06 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-07-05 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2000-07-04 | 860 | 860 | 850 | 850 | 4,000 | 850 |
| 2000-06-30 | 870 | 870 | 850 | 850 | 2,000 | 850 |
| 2000-06-28 | 850 | 880 | 850 | 880 | 6,000 | 880 |
| 2000-06-23 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-06-22 | 811 | 811 | 800 | 800 | 5,000 | 800 |
| 2000-06-21 | 811 | 812 | 811 | 812 | 3,000 | 812 |
| 2000-06-20 | 801 | 830 | 801 | 810 | 6,000 | 810 |
| 2000-06-16 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-06-15 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2000-06-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-06-13 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 2000-06-12 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-06-09 | 800 | 800 | 780 | 780 | 5,000 | 780 |
| 2000-06-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-06-06 | 800 | 830 | 775 | 830 | 5,000 | 830 |
| 2000-06-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-06-02 | 765 | 795 | 755 | 755 | 8,000 | 755 |
| 2000-06-01 | 745 | 765 | 745 | 765 | 12,000 | 765 |
| 2000-05-31 | 777 | 799 | 776 | 795 | 10,000 | 795 |
| 2000-05-30 | 860 | 860 | 855 | 855 | 3,000 | 855 |
| 2000-05-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-05-25 | 860 | 861 | 860 | 861 | 2,000 | 861 |
| 2000-05-24 | 865 | 865 | 850 | 860 | 4,000 | 860 |
| 2000-05-23 | 870 | 870 | 865 | 865 | 2,000 | 865 |
| 2000-05-22 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 2000-05-18 | 872 | 872 | 871 | 871 | 3,000 | 871 |
| 2000-05-17 | 872 | 872 | 871 | 872 | 4,000 | 872 |
| 2000-05-16 | 860 | 880 | 860 | 871 | 6,000 | 871 |
| 2000-05-15 | 902 | 902 | 860 | 860 | 9,000 | 860 |
| 2000-05-12 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2000-05-11 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2000-05-10 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 2000-05-09 | 940 | 940 | 938 | 938 | 7,000 | 938 |
| 2000-05-08 | 944 | 944 | 940 | 940 | 3,000 | 940 |
| 2000-05-02 | 940 | 960 | 920 | 960 | 3,000 | 960 |
| 2000-05-01 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2000-04-28 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2000-04-26 | 1,020 | 1,040 | 1,020 | 1,030 | 3,000 | 1,030 |
| 2000-04-25 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2000-04-24 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2000-04-21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2000-04-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-04-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2000-04-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-04-05 | 1,230 | 1,250 | 1,230 | 1,230 | 10,000 | 1,230 |
| 2000-04-04 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-04-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-03-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-03-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-03-27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2000-03-14 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 | 1,389 |
| 2000-03-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-03-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2000-03-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2000-03-02 | 1,490 | 1,500 | 1,460 | 1,500 | 4,000 | 1,500 |
| 2000-03-01 | 1,470 | 1,500 | 1,470 | 1,490 | 4,000 | 1,490 |
分割・併合履歴 ： なし
