2830 アヲハタ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2003-12-29 | 1,020 | 1,040 | 1,010 | 1,040 | 600 | 1,040 |
| 2003-12-25 | 1,000 | 1,010 | 1,000 | 1,010 | 2,400 | 1,010 |
| 2003-12-24 | 1,000 | 1,000 | 998 | 998 | 600 | 998 |
| 2003-12-22 | 1,000 | 1,020 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2003-12-19 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2003-12-18 | 1,020 | 1,020 | 1,010 | 1,010 | 200 | 1,010 |
| 2003-12-17 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 1,010 |
| 2003-12-16 | 1,028 | 1,028 | 1,010 | 1,010 | 200 | 1,010 |
| 2003-12-15 | 1,020 | 1,032 | 1,020 | 1,030 | 1,000 | 1,030 |
| 2003-12-12 | 1,001 | 1,001 | 1,000 | 1,000 | 200 | 1,000 |
| 2003-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,300 | 1,000 |
| 2003-12-10 | 999 | 999 | 990 | 990 | 1,100 | 990 |
| 2003-12-09 | 1,000 | 1,000 | 981 | 981 | 300 | 981 |
| 2003-12-08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2003-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2003-12-04 | 990 | 995 | 985 | 985 | 400 | 985 |
| 2003-12-03 | 999 | 1,000 | 985 | 985 | 1,600 | 985 |
| 2003-12-02 | 995 | 1,000 | 990 | 1,000 | 1,200 | 1,000 |
| 2003-12-01 | 999 | 999 | 990 | 990 | 1,900 | 990 |
| 2003-11-26 | 996 | 1,000 | 996 | 1,000 | 200 | 1,000 |
| 2003-11-25 | 997 | 1,005 | 995 | 995 | 2,000 | 995 |
| 2003-11-21 | 998 | 1,000 | 996 | 996 | 1,300 | 996 |
| 2003-11-20 | 997 | 1,000 | 997 | 998 | 500 | 998 |
| 2003-11-19 | 997 | 1,000 | 997 | 1,000 | 500 | 1,000 |
| 2003-11-18 | 992 | 992 | 992 | 992 | 200 | 992 |
| 2003-11-17 | 1,009 | 1,009 | 993 | 993 | 2,700 | 993 |
| 2003-11-14 | 1,029 | 1,029 | 1,009 | 1,009 | 200 | 1,009 |
| 2003-11-13 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2003-11-12 | 980 | 1,030 | 980 | 1,000 | 500 | 1,000 |
| 2003-11-11 | 1,000 | 1,000 | 980 | 980 | 2,900 | 980 |
| 2003-11-10 | 980 | 1,010 | 980 | 1,010 | 4,400 | 1,010 |
| 2003-11-07 | 1,034 | 1,034 | 980 | 1,000 | 6,000 | 1,000 |
| 2003-11-06 | 1,010 | 1,039 | 1,010 | 1,030 | 2,800 | 1,030 |
| 2003-11-05 | 1,065 | 1,065 | 1,000 | 1,010 | 2,200 | 1,010 |
| 2003-11-04 | 1,081 | 1,110 | 1,010 | 1,085 | 4,600 | 1,085 |
| 2003-10-31 | 1,125 | 1,125 | 1,113 | 1,114 | 2,700 | 1,114 |
| 2003-10-30 | 1,107 | 1,154 | 1,107 | 1,125 | 4,500 | 1,125 |
| 2003-10-29 | 1,121 | 1,168 | 1,101 | 1,105 | 7,300 | 1,105 |
| 2003-10-28 | 1,102 | 1,165 | 1,100 | 1,161 | 9,900 | 1,161 |
| 2003-10-27 | 1,289 | 1,289 | 1,271 | 1,288 | 6,500 | 1,288 |
| 2003-10-24 | 1,290 | 1,295 | 1,289 | 1,295 | 6,400 | 1,295 |
| 2003-10-23 | 1,295 | 1,295 | 1,285 | 1,291 | 5,200 | 1,291 |
| 2003-10-22 | 1,300 | 1,300 | 1,285 | 1,290 | 4,300 | 1,290 |
| 2003-10-21 | 1,295 | 1,300 | 1,290 | 1,300 | 10,200 | 1,300 |
| 2003-10-20 | 1,293 | 1,295 | 1,290 | 1,295 | 4,300 | 1,295 |
| 2003-10-17 | 1,276 | 1,288 | 1,276 | 1,287 | 3,000 | 1,287 |
| 2003-10-16 | 1,294 | 1,294 | 1,275 | 1,275 | 11,200 | 1,275 |
| 2003-10-15 | 1,298 | 1,298 | 1,273 | 1,289 | 4,900 | 1,289 |
| 2003-10-14 | 1,280 | 1,300 | 1,280 | 1,290 | 8,500 | 1,290 |
| 2003-10-10 | 1,300 | 1,302 | 1,280 | 1,280 | 9,600 | 1,280 |
| 2003-10-09 | 1,297 | 1,302 | 1,297 | 1,302 | 4,500 | 1,302 |
| 2003-10-08 | 1,309 | 1,310 | 1,292 | 1,292 | 4,800 | 1,292 |
| 2003-10-07 | 1,305 | 1,308 | 1,299 | 1,308 | 5,700 | 1,308 |
| 2003-10-06 | 1,300 | 1,310 | 1,292 | 1,309 | 5,400 | 1,309 |
| 2003-10-03 | 1,288 | 1,300 | 1,288 | 1,290 | 5,100 | 1,290 |
| 2003-10-02 | 1,280 | 1,300 | 1,275 | 1,290 | 5,800 | 1,290 |
| 2003-10-01 | 1,230 | 1,275 | 1,207 | 1,275 | 6,500 | 1,275 |
| 2003-09-30 | 1,210 | 1,220 | 1,209 | 1,220 | 2,200 | 1,220 |
| 2003-09-29 | 1,209 | 1,209 | 1,208 | 1,209 | 1,900 | 1,209 |
| 2003-09-26 | 1,220 | 1,230 | 1,210 | 1,210 | 1,700 | 1,210 |
| 2003-09-25 | 1,200 | 1,230 | 1,200 | 1,210 | 2,200 | 1,210 |
| 2003-09-24 | 1,199 | 1,200 | 1,180 | 1,180 | 3,500 | 1,180 |
| 2003-09-22 | 1,197 | 1,197 | 1,150 | 1,190 | 3,100 | 1,190 |
| 2003-09-19 | 1,186 | 1,186 | 1,180 | 1,180 | 1,900 | 1,180 |
| 2003-09-18 | 1,190 | 1,190 | 1,185 | 1,186 | 800 | 1,186 |
| 2003-09-17 | 1,120 | 1,130 | 1,110 | 1,110 | 2,900 | 1,110 |
| 2003-09-16 | 1,125 | 1,125 | 1,120 | 1,120 | 1,100 | 1,120 |
| 2003-09-12 | 1,120 | 1,130 | 1,090 | 1,125 | 2,300 | 1,125 |
| 2003-09-11 | 1,130 | 1,130 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2003-09-10 | 1,140 | 1,140 | 1,100 | 1,100 | 2,600 | 1,100 |
| 2003-09-09 | 1,101 | 1,120 | 1,101 | 1,120 | 500 | 1,120 |
| 2003-09-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,800 | 1,100 |
| 2003-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 1,100 |
| 2003-09-04 | 1,090 | 1,100 | 1,090 | 1,100 | 500 | 1,100 |
| 2003-09-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,800 | 1,090 |
| 2003-09-02 | 1,075 | 1,085 | 1,075 | 1,085 | 900 | 1,085 |
| 2003-09-01 | 1,071 | 1,075 | 1,071 | 1,075 | 1,300 | 1,075 |
| 2003-08-29 | 1,070 | 1,070 | 1,070 | 1,070 | 700 | 1,070 |
| 2003-08-28 | 1,070 | 1,070 | 1,030 | 1,030 | 1,300 | 1,030 |
| 2003-08-27 | 1,070 | 1,078 | 1,070 | 1,070 | 700 | 1,070 |
| 2003-08-26 | 1,098 | 1,098 | 1,070 | 1,070 | 500 | 1,070 |
| 2003-08-25 | 1,021 | 1,100 | 1,021 | 1,100 | 9,600 | 1,100 |
| 2003-08-22 | 1,034 | 1,034 | 1,010 | 1,010 | 500 | 1,010 |
| 2003-08-21 | 1,034 | 1,035 | 984 | 984 | 1,400 | 984 |
| 2003-08-20 | 1,037 | 1,037 | 1,035 | 1,035 | 300 | 1,035 |
| 2003-08-19 | 1,040 | 1,040 | 1,040 | 1,040 | 600 | 1,040 |
| 2003-08-18 | 1,040 | 1,040 | 1,040 | 1,040 | 300 | 1,040 |
| 2003-08-15 | 1,050 | 1,050 | 990 | 1,040 | 1,400 | 1,040 |
| 2003-08-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,400 | 1,020 |
| 2003-08-13 | 1,020 | 1,020 | 1,019 | 1,020 | 300 | 1,020 |
| 2003-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 600 | 1,020 |
| 2003-08-11 | 1,020 | 1,020 | 1,020 | 1,020 | 300 | 1,020 |
| 2003-08-08 | 1,000 | 1,020 | 1,000 | 1,020 | 400 | 1,020 |
| 2003-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 1,000 |
| 2003-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2003-08-05 | 990 | 1,009 | 990 | 1,009 | 400 | 1,009 |
| 2003-08-04 | 990 | 990 | 990 | 990 | 1,700 | 990 |
| 2003-08-01 | 990 | 990 | 990 | 990 | 900 | 990 |
| 2003-07-31 | 980 | 990 | 950 | 990 | 900 | 990 |
| 2003-07-30 | 1,025 | 1,025 | 940 | 940 | 1,700 | 940 |
| 2003-07-28 | 1,050 | 1,050 | 1,000 | 1,050 | 500 | 1,050 |
| 2003-07-25 | 920 | 960 | 920 | 950 | 6,200 | 950 |
| 2003-07-24 | 900 | 920 | 900 | 920 | 1,600 | 920 |
| 2003-07-23 | 900 | 900 | 900 | 900 | 900 | 900 |
| 2003-07-22 | 900 | 900 | 890 | 900 | 900 | 900 |
| 2003-07-18 | 900 | 900 | 886 | 886 | 600 | 886 |
| 2003-07-17 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2003-07-16 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2003-07-15 | 895 | 900 | 895 | 900 | 300 | 900 |
| 2003-07-14 | 900 | 900 | 890 | 890 | 500 | 890 |
| 2003-07-11 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2003-07-10 | 900 | 900 | 890 | 890 | 500 | 890 |
| 2003-07-09 | 900 | 900 | 900 | 900 | 1,200 | 900 |
| 2003-07-08 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2003-07-07 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2003-07-04 | 900 | 900 | 875 | 875 | 900 | 875 |
| 2003-07-03 | 900 | 900 | 880 | 880 | 2,600 | 880 |
| 2003-07-02 | 899 | 899 | 899 | 899 | 300 | 899 |
| 2003-07-01 | 871 | 871 | 870 | 870 | 800 | 870 |
| 2003-06-30 | 870 | 870 | 860 | 860 | 800 | 860 |
| 2003-06-27 | 850 | 860 | 850 | 850 | 5,300 | 850 |
| 2003-06-26 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2003-06-25 | 880 | 895 | 880 | 895 | 6,800 | 895 |
| 2003-06-24 | 880 | 880 | 860 | 860 | 900 | 860 |
| 2003-06-23 | 880 | 880 | 880 | 880 | 600 | 880 |
| 2003-06-20 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2003-06-19 | 880 | 880 | 880 | 880 | 400 | 880 |
| 2003-06-18 | 870 | 880 | 870 | 880 | 300 | 880 |
| 2003-06-17 | 869 | 869 | 869 | 869 | 100 | 869 |
| 2003-06-16 | 870 | 870 | 870 | 870 | 700 | 870 |
| 2003-06-13 | 870 | 870 | 865 | 865 | 300 | 865 |
| 2003-06-12 | 870 | 870 | 860 | 860 | 400 | 860 |
| 2003-06-11 | 870 | 870 | 860 | 860 | 900 | 860 |
| 2003-06-10 | 890 | 890 | 860 | 860 | 600 | 860 |
| 2003-06-09 | 870 | 870 | 870 | 870 | 600 | 870 |
| 2003-06-06 | 870 | 870 | 870 | 870 | 400 | 870 |
| 2003-06-05 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2003-06-04 | 886 | 886 | 870 | 870 | 200 | 870 |
| 2003-06-02 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2003-05-28 | 890 | 890 | 890 | 890 | 1,900 | 890 |
| 2003-05-27 | 867 | 890 | 867 | 890 | 200 | 890 |
| 2003-05-21 | 850 | 850 | 840 | 840 | 200 | 840 |
| 2003-05-19 | 803 | 850 | 803 | 850 | 2,200 | 850 |
| 2003-05-13 | 830 | 866 | 830 | 866 | 300 | 866 |
| 2003-05-12 | 830 | 890 | 830 | 890 | 1,400 | 890 |
| 2003-05-09 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2003-05-07 | 828 | 830 | 828 | 830 | 300 | 830 |
| 2003-05-02 | 800 | 810 | 800 | 807 | 2,200 | 807 |
| 2003-05-01 | 830 | 830 | 830 | 830 | 1,300 | 830 |
| 2003-04-30 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2003-04-28 | 829 | 830 | 829 | 829 | 1,100 | 829 |
| 2003-04-25 | 830 | 830 | 830 | 830 | 2,400 | 830 |
| 2003-04-24 | 820 | 825 | 820 | 825 | 200 | 825 |
| 2003-04-23 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2003-04-22 | 830 | 830 | 825 | 830 | 1,300 | 830 |
| 2003-04-21 | 830 | 830 | 829 | 829 | 500 | 829 |
| 2003-04-18 | 830 | 830 | 830 | 830 | 800 | 830 |
| 2003-04-17 | 834 | 834 | 834 | 834 | 100 | 834 |
| 2003-04-15 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2003-04-14 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2003-04-11 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2003-04-10 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2003-04-09 | 833 | 833 | 830 | 830 | 700 | 830 |
| 2003-04-08 | 835 | 835 | 833 | 833 | 300 | 833 |
| 2003-04-07 | 835 | 835 | 835 | 835 | 1,500 | 835 |
| 2003-04-03 | 830 | 830 | 820 | 820 | 1,100 | 820 |
| 2003-04-02 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2003-04-01 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2003-03-31 | 810 | 815 | 810 | 815 | 500 | 815 |
| 2003-03-28 | 827 | 828 | 809 | 809 | 800 | 809 |
| 2003-03-27 | 826 | 827 | 826 | 827 | 200 | 827 |
| 2003-03-26 | 827 | 827 | 826 | 826 | 200 | 826 |
| 2003-03-25 | 828 | 828 | 827 | 827 | 2,600 | 827 |
| 2003-03-24 | 830 | 831 | 820 | 828 | 1,500 | 828 |
| 2003-03-20 | 820 | 820 | 820 | 820 | 1,100 | 820 |
| 2003-03-19 | 820 | 820 | 818 | 820 | 1,500 | 820 |
| 2003-03-18 | 830 | 834 | 830 | 834 | 700 | 834 |
| 2003-03-14 | 832 | 832 | 832 | 832 | 300 | 832 |
| 2003-03-13 | 830 | 830 | 830 | 830 | 600 | 830 |
| 2003-03-12 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2003-03-11 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2003-03-10 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2003-03-07 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2003-03-06 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2003-03-05 | 835 | 835 | 835 | 835 | 300 | 835 |
| 2003-03-04 | 835 | 835 | 830 | 835 | 600 | 835 |
| 2003-03-03 | 780 | 831 | 780 | 831 | 900 | 831 |
| 2003-02-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-02-25 | 803 | 840 | 803 | 840 | 5,000 | 840 |
| 2003-02-19 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-02-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-02-06 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-02-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-01-24 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2003-01-16 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2003-01-10 | 751 | 779 | 751 | 779 | 2,000 | 779 |
分割・併合履歴 ： なし
