1. HOME >
  2. 株価時系列 >
  3. 2830 >
  4. 2004年

2830 アヲハタ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2331,2431,2331,2351,5001,235
2004-12-291,2211,2341,2211,2345001,234
2004-12-281,2151,2361,2151,2362001,236
2004-12-271,2201,2201,2101,2103,0001,210
2004-12-241,2401,2501,2151,2225,4001,222
2004-12-221,2261,2331,2251,2258001,225
2004-12-211,2331,2331,2211,2231,4001,223
2004-12-201,2221,2331,2211,2336001,233
2004-12-171,2271,2271,2201,2207001,220
2004-12-161,2451,2451,2261,2276001,227
2004-12-151,2201,2301,2001,2124,2001,212
2004-12-141,2641,2641,2301,2321,6001,232
2004-12-131,2641,2641,2311,2648001,264
2004-12-101,2501,2601,2501,2503,9001,250
2004-12-091,2201,2291,2111,2201,6001,220
2004-12-081,2201,2201,2101,2114001,211
2004-12-071,2261,2261,2201,2208001,220
2004-12-061,2501,2501,2311,2314001,231
2004-12-031,2401,2401,2211,2306001,230
2004-12-021,2301,2501,2201,2402,6001,240
2004-12-011,2201,2301,2201,2303001,230
2004-11-301,2351,2351,2301,2302001,230
2004-11-291,2301,2301,2301,2302001,230
2004-11-261,2301,2301,2301,2301001,230
2004-11-251,2451,2491,2441,2491,5001,249
2004-11-241,2051,2201,2001,2121,8001,212
2004-11-221,2201,2201,2021,2025001,202
2004-11-191,2311,2321,2201,2202,2001,220
2004-11-181,2501,2501,2311,2315001,231
2004-11-171,2561,2561,2501,2506001,250
2004-11-161,2301,2311,2251,2298001,229
2004-11-151,2511,2601,2001,2542,5001,254
2004-11-121,2551,2551,2501,2504001,250
2004-11-111,2521,2601,2521,2556001,255
2004-11-101,2501,2601,2501,2601,0001,260
2004-11-091,2501,2601,2501,2608001,260
2004-11-081,2601,2601,2501,2506001,250
2004-11-051,2611,2651,2401,2581,4001,258
2004-11-041,2501,2501,2301,2301,0001,230
2004-11-021,1891,1901,1801,1904,1001,190
2004-11-011,2501,2501,1831,2003,3001,200
2004-10-291,2701,2701,2641,2642,4001,264
2004-10-281,2741,2801,2651,2672,4001,267
2004-10-271,2851,2851,2601,2785,7001,278
2004-10-261,2841,3201,2641,28515,6001,285
2004-10-251,4201,4501,4191,45011,0001,450
2004-10-221,4061,4201,4051,4207,6001,420
2004-10-211,4071,4101,4051,4092,8001,409
2004-10-201,4001,4061,4001,4063,8001,406
2004-10-191,4001,4001,3981,4004,5001,400
2004-10-181,3991,4001,3961,4003,4001,400
2004-10-151,3901,3991,3901,3932,2001,393
2004-10-141,3951,4001,3901,3914,8001,391
2004-10-131,4051,4051,3851,3953,8001,395
2004-10-121,3801,4001,3801,3855,8001,385
2004-10-081,3791,3801,3771,3805,6001,380
2004-10-071,3781,3801,3771,3793,4001,379
2004-10-061,3801,3801,3761,3784,3001,378
2004-10-051,3711,3801,3701,3805,2001,380
2004-10-041,3651,3711,3531,3713,5001,371
2004-10-011,3451,3501,3391,3505,3001,350
2004-09-301,3401,3431,3371,3432,1001,343
2004-09-291,3421,3451,3391,3392,9001,339
2004-09-281,3401,3451,3301,3413,8001,341
2004-09-271,3341,3451,3301,3372,3001,337
2004-09-241,3481,3481,3071,3406,9001,340
2004-09-221,3061,3461,3061,3341,1001,334
2004-09-211,3301,3301,3001,30513,3001,305
2004-09-171,3451,3541,3311,3548,1001,354
2004-09-161,3601,3601,3251,3255,0001,325
2004-09-151,3751,3751,3231,3233,9001,323
2004-09-141,3501,3801,3351,3355,4001,335
2004-09-131,3701,3701,3351,3501,8001,350
2004-09-101,3401,3501,3321,3328001,332
2004-09-091,3501,3501,3351,3361,4001,336
2004-09-081,3591,3601,3401,3601,7001,360
2004-09-071,3801,3801,3511,3752,0001,375
2004-09-061,3611,3831,3601,3801,6001,380
2004-09-031,3501,3701,3501,3604,0001,360
2004-09-021,3311,3501,3311,3504,5001,350
2004-09-011,3201,3301,3001,3301,4001,330
2004-08-311,3001,3101,3001,3102,2001,310
2004-08-301,3101,3101,3001,3001,9001,300
2004-08-271,2911,3001,2911,3001,8001,300
2004-08-261,3001,3101,2901,2903,4001,290
2004-08-251,2981,3001,2971,3002,9001,300
2004-08-241,2971,2971,2971,2975001,297
2004-08-231,2981,2981,2911,2971,1001,297
2004-08-201,2981,2981,2981,2982001,298
2004-08-191,2901,2981,2851,2982,8001,298
2004-08-181,2901,2901,2901,2901001,290
2004-08-171,2921,2981,2801,2808001,280
2004-08-161,2921,2921,2701,2921,7001,292
2004-08-131,2781,2921,2781,2903001,290
2004-08-121,2921,2921,2761,2851,5001,285
2004-08-111,2981,2981,2901,2925001,292
2004-08-101,3001,3001,2901,2986001,298
2004-08-091,2901,2981,2721,2987001,298
2004-08-061,2721,2901,2721,2906001,290
2004-08-051,2741,2751,2741,2754001,275
2004-08-041,2901,2901,2751,2751,8001,275
2004-08-031,2851,2901,2801,2902,6001,290
2004-08-021,2861,2901,2861,2908001,290
2004-07-301,2981,2981,2751,2858001,285
2004-07-291,2901,2981,2901,2984001,298
2004-07-281,2901,2981,2721,2722,0001,272
2004-07-271,2791,2881,2701,2702,8001,270
2004-07-261,2901,2901,2851,2883,9001,288
2004-07-231,2601,3001,2601,29812,4001,298
2004-07-221,2591,2591,2501,2501,1001,250
2004-07-211,2601,2601,2601,2606001,260
2004-07-201,2601,2601,2501,2605001,260
2004-07-161,2501,2501,2401,2501,7001,250
2004-07-151,2601,2601,2601,2601001,260
2004-07-141,2401,2601,2301,2401,1001,240
2004-07-131,2401,2401,2401,2401,3001,240
2004-07-121,2601,2601,2401,2403001,240
2004-07-091,2601,2601,2401,2408001,240
2004-07-081,2601,2601,2501,2501,1001,250
2004-07-071,2501,2551,2461,2503,8001,250
2004-07-061,2471,2501,2471,25010,5001,250
2004-07-051,2521,2521,2501,2506001,250
2004-07-021,2491,2501,2491,2501,4001,250
2004-07-011,2501,2501,2401,2509001,250
2004-06-301,2501,2501,2301,2507001,250
2004-06-291,2501,2501,2501,2506001,250
2004-06-281,2501,2501,2401,2401,3001,240
2004-06-251,2601,2601,2601,2605,1001,260
2004-06-241,2301,2301,2301,2303001,230
2004-06-231,2301,2501,2301,2302,3001,230
2004-06-221,2301,2301,2301,2306001,230
2004-06-211,2301,2301,2301,2304001,230
2004-06-181,2401,2401,2301,2401,3001,240
2004-06-171,2401,2401,2151,2157001,215
2004-06-161,2001,2301,2001,2301,7001,230
2004-06-151,2301,2301,2001,2001,2001,200
2004-06-141,2291,2301,2291,2302001,230
2004-06-111,2201,2251,2101,2106001,210
2004-06-101,2001,2001,1951,2009001,200
2004-06-091,2001,2001,2001,2007001,200
2004-06-081,2251,2251,2201,2202001,220
2004-06-071,2301,2301,1951,2007001,200
2004-06-041,1911,2001,1901,1905001,190
2004-06-031,2001,2001,1901,1951,3001,195
2004-06-021,1991,2001,1901,2007001,200
2004-06-011,2001,2001,2001,2005001,200
2004-05-311,2001,2001,2001,2002001,200
2004-05-281,2001,2001,1901,1903001,190
2004-05-261,2001,2001,1801,2003,2001,200
2004-05-251,1991,1991,1471,1873,6001,187
2004-05-241,2011,2201,2001,2004001,200
2004-05-211,2001,2001,1991,1992001,199
2004-05-201,2251,2251,2001,2003001,200
2004-05-191,2431,2431,2301,2305001,230
2004-05-181,1301,1411,1301,1411,3001,141
2004-05-171,1901,2101,1601,1606001,160
2004-05-141,1601,1601,1501,1602,3001,160
2004-05-131,2181,2201,1801,1801,4001,180
2004-05-121,2001,2001,1851,1983,0001,198
2004-05-111,2001,2041,2001,2021,8001,202
2004-05-101,2101,2101,2011,2018001,201
2004-05-071,2201,2201,2121,2129001,212
2004-04-301,2101,2541,2051,2462,1001,246
2004-04-281,2201,2561,2201,2211,7001,221
2004-04-271,2451,2561,2351,2352,4001,235
2004-04-261,2491,2501,2451,2508001,250
2004-04-231,2551,2551,2401,2503,1001,250
2004-04-221,2621,2621,2351,2351,4001,235
2004-04-211,2501,2501,2351,2401,7001,240
2004-04-201,2551,2621,2501,2501,1001,250
2004-04-191,2851,2851,2501,2501,1001,250
2004-04-161,2501,2501,2401,2451,5001,245
2004-04-151,2501,2521,2401,2462,6001,246
2004-04-141,2501,2541,2401,2541,4001,254
2004-04-131,2501,2501,2211,2502,8001,250
2004-04-121,2641,2641,2501,2502,4001,250
2004-04-091,2591,2701,2591,2705001,270
2004-04-081,2751,2801,2501,2701,7001,270
2004-04-071,2751,2851,2651,2752,7001,275
2004-04-061,2711,2851,2711,2717001,271
2004-04-051,2971,2971,2501,2704,2001,270
2004-04-021,2801,2801,2781,2781,2001,278
2004-04-011,2251,2501,2251,2262,3001,226
2004-03-311,2161,2221,2151,2221,0001,222
2004-03-301,2001,2161,1801,2163,3001,216
2004-03-291,2201,2281,2161,2162,0001,216
2004-03-261,2111,2191,2111,2181,5001,218
2004-03-251,2101,2101,2061,2082,7001,208
2004-03-241,2101,2101,2001,2051,4001,205
2004-03-231,1981,2051,1901,2057001,205
2004-03-221,2021,2021,1981,1981,2001,198
2004-03-191,2081,2101,2021,2028001,202
2004-03-181,2001,2101,2001,2082,2001,208
2004-03-171,1981,2001,1981,2001,1001,200
2004-03-161,1861,1901,1861,1902,2001,190
2004-03-151,1701,1851,1701,1851,3001,185
2004-03-121,1751,1751,1701,1705001,170
2004-03-111,1621,1701,1621,1706001,170
2004-03-101,1711,1711,1611,1611,2001,161
2004-03-091,1701,1701,1651,1701,4001,170
2004-03-081,1651,1651,1601,1657001,165
2004-03-051,1651,1651,1551,1607001,160
2004-03-041,1701,1771,1651,1658001,165
2004-03-031,1501,1701,1501,1704001,170
2004-03-021,1601,1601,1501,1501,2001,150
2004-03-011,1801,1801,1601,1601,8001,160
2004-02-271,1201,1801,1201,1809001,180
2004-02-261,1621,1631,1201,1203,5001,120
2004-02-251,1501,1701,1501,1623,1001,162
2004-02-241,1491,1501,1491,1501,0001,150
2004-02-231,1301,1501,1301,1501,5001,150
2004-02-201,1201,1401,1201,1407001,140
2004-02-191,1301,1301,1001,1301,2001,130
2004-02-181,1001,1301,1001,1301,5001,130
2004-02-171,1201,1201,1001,1001,7001,100
2004-02-161,1001,1201,1001,1202001,120
2004-02-131,1201,1201,1001,1206001,120
2004-02-121,1191,1201,1001,1206001,120
2004-02-101,1201,1201,1201,1208001,120
2004-02-091,1011,1201,1001,1191,2001,119
2004-02-061,1251,1251,0901,0961,3001,096
2004-02-051,1201,1281,1101,1285001,128
2004-02-041,1001,1001,1001,1003001,100
2004-02-031,1301,1301,1301,1304001,130
2004-02-021,0951,1301,0951,1303001,130
2004-01-301,1001,1001,0901,0901,3001,090
2004-01-291,1301,1301,1301,1306001,130
2004-01-281,1201,1201,1001,1004001,100
2004-01-261,0991,1201,0901,0906001,090
2004-01-231,1101,1101,1001,1002,0001,100
2004-01-221,0821,1101,0821,1007001,100
2004-01-211,1201,1201,0601,0812,9001,081
2004-01-201,1201,1201,1181,1199001,119
2004-01-191,1001,1201,1001,1201,1001,120
2004-01-161,1021,1221,1021,1222001,122
2004-01-151,1251,1251,1011,1017001,101
2004-01-141,1251,1401,1251,1404001,140
2004-01-131,1101,1101,1001,1101,0001,110
2004-01-091,1201,1201,1101,1107001,110
2004-01-081,1201,1251,1201,1204001,120
2004-01-071,1251,1251,1001,1204001,120
2004-01-061,0901,1251,0801,1251,0001,125
2004-01-051,0801,0801,0801,0802001,080

分割・併合履歴 ： なし