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
2003-12-301,0401,0401,0401,0402001,040
2003-12-291,0201,0401,0101,0406001,040
2003-12-251,0001,0101,0001,0102,4001,010
2003-12-241,0001,000998998600998
2003-12-221,0001,0201,0001,0001,5001,000
2003-12-191,0201,0201,0201,0201001,020
2003-12-181,0201,0201,0101,0102001,010
2003-12-171,0101,0101,0101,0104001,010
2003-12-161,0281,0281,0101,0102001,010
2003-12-151,0201,0321,0201,0301,0001,030
2003-12-121,0011,0011,0001,0002001,000
2003-12-111,0001,0001,0001,0004,3001,000
2003-12-109999999909901,100990
2003-12-091,0001,000981981300981
2003-12-081,0001,0001,0001,0003001,000
2003-12-051,0001,0001,0001,0001001,000
2003-12-04990995985985400985
2003-12-039991,0009859851,600985
2003-12-029951,0009901,0001,2001,000
2003-12-019999999909901,900990
2003-11-269961,0009961,0002001,000
2003-11-259971,0059959952,000995
2003-11-219981,0009969961,300996
2003-11-209971,000997998500998
2003-11-199971,0009971,0005001,000
2003-11-18992992992992200992
2003-11-171,0091,0099939932,700993
2003-11-141,0291,0291,0091,0092001,009
2003-11-131,0301,0301,0301,0302001,030
2003-11-129801,0309801,0005001,000
2003-11-111,0001,0009809802,900980
2003-11-109801,0109801,0104,4001,010
2003-11-071,0341,0349801,0006,0001,000
2003-11-061,0101,0391,0101,0302,8001,030
2003-11-051,0651,0651,0001,0102,2001,010
2003-11-041,0811,1101,0101,0854,6001,085
2003-10-311,1251,1251,1131,1142,7001,114
2003-10-301,1071,1541,1071,1254,5001,125
2003-10-291,1211,1681,1011,1057,3001,105
2003-10-281,1021,1651,1001,1619,9001,161
2003-10-271,2891,2891,2711,2886,5001,288
2003-10-241,2901,2951,2891,2956,4001,295
2003-10-231,2951,2951,2851,2915,2001,291
2003-10-221,3001,3001,2851,2904,3001,290
2003-10-211,2951,3001,2901,30010,2001,300
2003-10-201,2931,2951,2901,2954,3001,295
2003-10-171,2761,2881,2761,2873,0001,287
2003-10-161,2941,2941,2751,27511,2001,275
2003-10-151,2981,2981,2731,2894,9001,289
2003-10-141,2801,3001,2801,2908,5001,290
2003-10-101,3001,3021,2801,2809,6001,280
2003-10-091,2971,3021,2971,3024,5001,302
2003-10-081,3091,3101,2921,2924,8001,292
2003-10-071,3051,3081,2991,3085,7001,308
2003-10-061,3001,3101,2921,3095,4001,309
2003-10-031,2881,3001,2881,2905,1001,290
2003-10-021,2801,3001,2751,2905,8001,290
2003-10-011,2301,2751,2071,2756,5001,275
2003-09-301,2101,2201,2091,2202,2001,220
2003-09-291,2091,2091,2081,2091,9001,209
2003-09-261,2201,2301,2101,2101,7001,210
2003-09-251,2001,2301,2001,2102,2001,210
2003-09-241,1991,2001,1801,1803,5001,180
2003-09-221,1971,1971,1501,1903,1001,190
2003-09-191,1861,1861,1801,1801,9001,180
2003-09-181,1901,1901,1851,1868001,186
2003-09-171,1201,1301,1101,1102,9001,110
2003-09-161,1251,1251,1201,1201,1001,120
2003-09-121,1201,1301,0901,1252,3001,125
2003-09-111,1301,1301,1001,1001,1001,100
2003-09-101,1401,1401,1001,1002,6001,100
2003-09-091,1011,1201,1011,1205001,120
2003-09-081,1001,1001,1001,1001,8001,100
2003-09-051,1001,1001,1001,1008001,100
2003-09-041,0901,1001,0901,1005001,100
2003-09-031,0901,0901,0901,0901,8001,090
2003-09-021,0751,0851,0751,0859001,085
2003-09-011,0711,0751,0711,0751,3001,075
2003-08-291,0701,0701,0701,0707001,070
2003-08-281,0701,0701,0301,0301,3001,030
2003-08-271,0701,0781,0701,0707001,070
2003-08-261,0981,0981,0701,0705001,070
2003-08-251,0211,1001,0211,1009,6001,100
2003-08-221,0341,0341,0101,0105001,010
2003-08-211,0341,0359849841,400984
2003-08-201,0371,0371,0351,0353001,035
2003-08-191,0401,0401,0401,0406001,040
2003-08-181,0401,0401,0401,0403001,040
2003-08-151,0501,0509901,0401,4001,040
2003-08-141,0201,0201,0201,0201,4001,020
2003-08-131,0201,0201,0191,0203001,020
2003-08-121,0201,0201,0201,0206001,020
2003-08-111,0201,0201,0201,0203001,020
2003-08-081,0001,0201,0001,0204001,020
2003-08-071,0001,0001,0001,0009001,000
2003-08-061,0001,0001,0001,0008001,000
2003-08-059901,0099901,0094001,009
2003-08-049909909909901,700990
2003-08-01990990990990900990
2003-07-31980990950990900990
2003-07-301,0251,0259409401,700940
2003-07-281,0501,0501,0001,0505001,050
2003-07-259209609209506,200950
2003-07-249009209009201,600920
2003-07-23900900900900900900
2003-07-22900900890900900900
2003-07-18900900886886600886
2003-07-17900900900900200900
2003-07-16900900900900400900
2003-07-15895900895900300900
2003-07-14900900890890500890
2003-07-11890890890890100890
2003-07-10900900890890500890
2003-07-099009009009001,200900
2003-07-08900900900900300900
2003-07-07900900900900300900
2003-07-04900900875875900875
2003-07-039009008808802,600880
2003-07-02899899899899300899
2003-07-01871871870870800870
2003-06-30870870860860800860
2003-06-278508608508505,300850
2003-06-26920920920920100920
2003-06-258808958808956,800895
2003-06-24880880860860900860
2003-06-23880880880880600880
2003-06-20880880880880300880
2003-06-19880880880880400880
2003-06-18870880870880300880
2003-06-17869869869869100869
2003-06-16870870870870700870
2003-06-13870870865865300865
2003-06-12870870860860400860
2003-06-11870870860860900860
2003-06-10890890860860600860
2003-06-09870870870870600870
2003-06-06870870870870400870
2003-06-05870870870870100870
2003-06-04886886870870200870
2003-06-02890890890890100890
2003-05-288908908908901,900890
2003-05-27867890867890200890
2003-05-21850850840840200840
2003-05-198038508038502,200850
2003-05-13830866830866300866
2003-05-128308908308901,400890
2003-05-09830830830830100830
2003-05-07828830828830300830
2003-05-028008108008072,200807
2003-05-018308308308301,300830
2003-04-30830830830830100830
2003-04-288298308298291,100829
2003-04-258308308308302,400830
2003-04-24820825820825200825
2003-04-23830830830830300830
2003-04-228308308258301,300830
2003-04-21830830829829500829
2003-04-18830830830830800830
2003-04-17834834834834100834
2003-04-15835835835835100835
2003-04-14830830830830100830
2003-04-11830830830830200830
2003-04-10830830830830300830
2003-04-09833833830830700830
2003-04-08835835833833300833
2003-04-078358358358351,500835
2003-04-038308308208201,100820
2003-04-02835835835835100835
2003-04-01815815815815500815
2003-03-31810815810815500815
2003-03-28827828809809800809
2003-03-27826827826827200827
2003-03-26827827826826200826
2003-03-258288288278272,600827
2003-03-248308318208281,500828
2003-03-208208208208201,100820
2003-03-198208208188201,500820
2003-03-18830834830834700834
2003-03-14832832832832300832
2003-03-13830830830830600830
2003-03-12830830830830300830
2003-03-11835835835835100835
2003-03-10835835835835100835
2003-03-07835835835835100835
2003-03-06835835835835100835
2003-03-05835835835835300835
2003-03-04835835830835600835
2003-03-03780831780831900831
2003-02-288308308308301,000830
2003-02-258038408038405,000840
2003-02-197907907907901,000790
2003-02-187907907907901,000790
2003-02-067907907907902,000790
2003-02-057907907907901,000790
2003-01-248008108008102,000810
2003-01-167987987987981,000798
2003-01-107517797517792,000779

分割・併合履歴 : なし