1. HOME >
  2. 株価時系列 >
  3. 2830 >
  4. 2011年

2830 アヲハタ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3181,3201,3171,3176001,317
2011-12-291,3171,3191,3171,3175001,317
2011-12-281,3131,3171,3131,3177001,317
2011-12-271,3101,3111,3051,3111,0001,311
2011-12-261,3101,3101,3051,3081,3001,308
2011-12-221,3101,3111,3091,3101,3001,310
2011-12-211,3091,3091,3051,3089001,308
2011-12-201,3081,3101,3061,3104001,310
2011-12-191,3051,3101,3051,3107001,310
2011-12-161,3061,3081,3051,3051,0001,305
2011-12-151,3091,3091,3051,3054001,305
2011-12-141,3071,3101,3051,3057001,305
2011-12-131,3061,3171,3061,3173001,317
2011-12-121,3181,3191,3081,3173,0001,317
2011-12-091,3031,3121,3031,3039001,303
2011-12-081,3041,3091,3021,3051,9001,305
2011-12-071,3051,3051,3041,3041,4001,304
2011-12-061,3061,3141,3061,3077001,307
2011-12-051,3051,3091,3051,3058001,305
2011-12-021,3041,3081,3041,3056001,305
2011-12-011,3021,3081,3021,3034001,303
2011-11-301,3131,3131,3001,3023001,302
2011-11-291,3181,3181,3001,3001,6001,300
2011-11-281,3151,3151,3021,3109001,310
2011-11-251,3161,3161,2991,2991,3001,299
2011-11-241,3171,3171,2981,2991,6001,299
2011-11-221,3011,3011,3001,3011,0001,301
2011-11-211,3101,3101,3011,3029001,302
2011-11-181,3101,3101,3001,3015,7001,301
2011-11-171,3101,3251,3051,3258001,325
2011-11-161,3111,3151,3101,3106001,310
2011-11-151,3141,3211,3131,3139001,313
2011-11-141,3131,3201,3131,3141,1001,314
2011-11-111,3101,3221,3101,3212,4001,321
2011-11-101,3171,3291,3151,3151,5001,315
2011-11-091,3181,3191,3171,3181,2001,318
2011-11-081,3181,3391,3181,3182,6001,318
2011-11-071,3221,3251,3201,3252,0001,325
2011-11-041,3221,3241,3201,3243,5001,324
2011-11-021,3251,3261,3201,3204,7001,320
2011-11-011,3301,3331,3291,3294,4001,329
2011-10-311,3411,3431,3311,3394,1001,339
2011-10-281,3431,3651,3421,3447,6001,344
2011-10-271,3181,3601,3181,34415,7001,344
2011-10-261,4101,4151,4071,41514,3001,415
2011-10-251,4041,4101,4031,4106,4001,410
2011-10-241,4001,4041,4001,4045,0001,404
2011-10-211,4031,4041,4001,4003,7001,400
2011-10-201,4051,4051,4001,4054,3001,405
2011-10-191,4051,4101,4031,4055,3001,405
2011-10-181,4101,4141,4061,4064,3001,406
2011-10-171,4101,4141,4061,4134,9001,413
2011-10-141,4081,4141,4041,4144,0001,414
2011-10-131,4181,4191,4091,4105,8001,410
2011-10-121,4181,4191,4151,4162,7001,416
2011-10-111,4151,4191,4131,4173,1001,417
2011-10-071,4171,4181,4141,4143,9001,414
2011-10-061,4121,4151,4101,4153,3001,415
2011-10-051,4141,4151,4081,4094,6001,409
2011-10-041,4001,4141,4001,4085,7001,408
2011-10-031,3961,4001,3941,4003,5001,400
2011-09-301,3901,3961,3811,3964,8001,396
2011-09-291,3801,3891,3801,3852,3001,385
2011-09-281,3751,3821,3741,3814,6001,381
2011-09-271,3681,3751,3651,3751,0001,375
2011-09-261,3781,3781,3671,3701,3001,370
2011-09-221,3821,3821,3641,3643,3001,364
2011-09-211,3761,3761,3711,3719001,371
2011-09-201,3731,3791,3731,3768001,376
2011-09-161,3731,3781,3731,3738001,373
2011-09-151,3751,3831,3661,3831,6001,383
2011-09-141,3821,3831,3751,3827001,382
2011-09-131,3801,3801,3741,3748001,374
2011-09-121,3771,3781,3751,3781,4001,378
2011-09-091,3751,3781,3751,3785001,378
2011-09-081,3811,3811,3801,3805001,380
2011-09-071,3691,3831,3511,3512,8001,351
2011-09-061,3871,3881,3681,3753,0001,375
2011-09-051,3891,3891,3821,3894001,389
2011-09-021,3821,3901,3821,3901,0001,390
2011-09-011,3701,3821,3681,3821,8001,382
2011-08-311,3691,3701,3691,3705001,370
2011-08-301,3651,3701,3651,3656001,365
2011-08-291,3701,3701,3631,3691,2001,369
2011-08-261,3701,3701,3631,3707001,370
2011-08-251,3731,3751,3581,3691,3001,369
2011-08-241,3681,3731,3621,3736001,373
2011-08-231,3601,3601,3591,3595001,359
2011-08-221,3701,3761,3561,3562,0001,356
2011-08-191,3581,3611,3581,3611,1001,361
2011-08-181,3661,3801,3661,3686001,368
2011-08-171,3691,3701,3691,3701,1001,370
2011-08-161,3621,3691,3621,3692001,369
2011-08-151,3691,3691,3611,3613001,361
2011-08-121,3651,3691,3651,3698001,369
2011-08-111,3651,3651,3651,3653001,365
2011-08-101,3511,3651,3511,3657001,365
2011-08-091,3521,3581,3481,3501,6001,350
2011-08-081,3651,3651,3601,3639001,363
2011-08-051,3601,3681,3601,3656001,365
2011-08-041,3701,3851,3601,3852,3001,385
2011-08-031,3721,3781,3681,3702,4001,370
2011-08-021,3761,3761,3701,3711,3001,371
2011-08-011,3861,3891,3721,3762,3001,376
2011-07-291,3801,3851,3731,3731,4001,373
2011-07-281,3841,3841,3801,3809001,380
2011-07-271,3851,3861,3851,3869001,386
2011-07-261,3851,3861,3781,3851,4001,385
2011-07-251,3841,3851,3761,3843,3001,384
2011-07-221,3741,3761,3701,3708001,370
2011-07-211,3791,3791,3721,3728001,372
2011-07-201,3711,3801,3701,3759001,375
2011-07-191,3751,3851,3731,3741,2001,374
2011-07-151,3761,3851,3731,3736001,373
2011-07-141,3731,3821,3731,3758001,375
2011-07-131,3791,3801,3721,3731,5001,373
2011-07-121,3661,3801,3661,3806001,380
2011-07-111,3801,3801,3651,3653,5001,365
2011-07-081,3801,3801,3761,3801,8001,380
2011-07-071,3861,3891,3751,3803,3001,380
2011-07-061,3851,3861,3851,3864001,386
2011-07-051,3901,3901,3851,3851,1001,385
2011-07-041,3841,3901,3721,3902,3001,390
2011-07-011,3811,3821,3701,3703,3001,370
2011-06-301,3741,3801,3731,3805001,380
2011-06-291,3801,3801,3791,3795001,379
2011-06-281,3721,3791,3721,3791,2001,379
2011-06-271,3641,3641,3571,3606001,360
2011-06-241,3641,3651,3601,3603,9001,360
2011-06-231,3601,3641,3561,3644001,364
2011-06-221,3571,3591,3571,3574001,357
2011-06-201,3601,3701,3601,3605001,360
2011-06-171,3551,3661,3551,3661,0001,366
2011-06-161,3501,3501,3451,3453001,345
2011-06-151,3531,3531,3521,3522001,352
2011-06-141,3541,3541,3501,3524001,352
2011-06-131,3551,3551,3481,3554001,355
2011-06-101,3531,3551,3501,3557001,355
2011-06-091,3501,3551,3501,3552001,355
2011-06-081,3371,3501,3371,3505001,350
2011-06-061,3461,3461,3331,3334001,333
2011-06-031,3401,3401,3321,3323001,332
2011-06-021,3301,3401,3301,3404001,340
2011-06-011,3291,3301,3291,3303001,330
2011-05-311,3241,3301,3241,3291,1001,329
2011-05-301,3301,3301,3301,3302,1001,330
2011-05-271,3301,3301,3301,3307001,330
2011-05-261,3281,3301,3281,3283001,328
2011-05-251,3301,3301,3301,3301,3001,330
2011-05-241,3301,3301,3301,3301,1001,330
2011-05-231,3401,3401,3341,3342,1001,334
2011-05-201,3401,3421,3401,3422001,342
2011-05-191,3401,3421,3401,3422001,342
2011-05-181,3411,3411,3411,3411001,341
2011-05-171,3431,3431,3411,3413001,341
2011-05-161,3461,3461,3451,3452,9001,345
2011-05-121,3601,3631,3481,3631,3001,363
2011-05-111,3511,3531,3461,3464001,346
2011-05-101,3641,3641,3501,3641,4001,364
2011-05-091,3601,3601,3511,3513001,351
2011-05-061,3451,3451,3451,3454001,345
2011-05-021,3601,3601,3551,3593001,359
2011-04-281,3601,3601,3321,3327001,332
2011-04-271,3381,3401,3311,3314001,331
2011-04-261,3311,3601,3311,3348001,334
2011-04-251,3621,3621,3621,3629001,362
2011-04-221,3521,3601,3521,3602001,360
2011-04-211,3621,3621,3621,3622001,362
2011-04-201,3601,3621,3601,3629001,362
2011-04-191,3601,3601,3601,3602001,360
2011-04-181,3591,3591,3591,3591001,359
2011-04-141,3481,3601,3481,3481,1001,348
2011-04-131,3481,3481,3481,3481001,348
2011-04-121,3361,3501,3321,3325001,332
2011-04-111,3501,3501,3501,3501001,350
2011-04-081,3381,3401,3321,3321,7001,332
2011-04-071,3491,3491,3401,3403001,340
2011-04-061,3401,3401,3331,3387001,338
2011-04-051,3401,3401,3331,3404001,340
2011-04-041,3411,3411,3401,3403001,340
2011-04-011,3581,3581,3241,3502,4001,350
2011-03-311,3281,3601,3281,3605001,360
2011-03-301,3201,3241,3201,3242001,324
2011-03-291,3631,3631,3021,3602,8001,360
2011-03-281,3601,3621,3601,3601,1001,360
2011-03-251,3601,3601,3601,3601,0001,360
2011-03-241,3221,3261,3221,3265001,326
2011-03-231,3051,3601,3051,3601,5001,360
2011-03-221,3351,3351,3311,3351,4001,335
2011-03-181,3101,3251,3001,3252,9001,325
2011-03-171,2711,2971,2711,2727001,272
2011-03-161,2501,2961,2451,2962,2001,296
2011-03-151,2621,2901,2511,2533,5001,253
2011-03-141,2801,3101,2441,2576,7001,257
2011-03-111,3681,3681,3601,3601,7001,360
2011-03-101,3681,3681,3611,3686001,368
2011-03-091,3641,3671,3601,3641,3001,364
2011-03-081,3601,3631,3601,3632001,363
2011-03-071,3651,3651,3611,3646001,364
2011-03-041,3621,3621,3611,3614001,361
2011-03-031,3681,3691,3611,3611,8001,361
2011-03-021,3651,3681,3651,3682001,368
2011-03-011,3601,3671,3601,3601,4001,360
2011-02-281,3701,3701,3701,3701,0001,370
2011-02-251,3701,3701,3601,3602,8001,360
2011-02-241,3581,3581,3581,3582001,358
2011-02-231,3631,3631,3581,3582,0001,358
2011-02-221,3691,3701,3621,3628001,362
2011-02-211,3631,3691,3631,3695001,369
2011-02-181,3691,3691,3611,3618001,361
2011-02-171,3651,3651,3601,3618001,361
2011-02-161,3651,3651,3651,3652001,365
2011-02-151,3651,3651,3651,3655001,365
2011-02-141,3651,3651,3631,3637001,363
2011-02-101,3691,3691,3611,3626001,362
2011-02-091,3601,3691,3601,3692001,369
2011-02-081,3691,3701,3601,3609001,360
2011-02-071,3701,3701,3611,3613001,361
2011-02-031,3601,3691,3601,3691,6001,369
2011-02-011,3691,3691,3621,3622001,362
2011-01-311,3741,3741,3701,3701,0001,370
2011-01-281,3711,3751,3711,3757001,375
2011-01-271,3661,3711,3601,3711,0001,371
2011-01-261,3631,3701,3631,3707001,370
2011-01-251,3691,3691,3561,3601,1001,360
2011-01-241,3671,3671,3601,3658001,365
2011-01-211,3661,3701,3601,3607001,360
2011-01-201,3601,3631,3601,3636001,363
2011-01-191,3661,3661,3601,3608001,360
2011-01-181,3681,3681,3551,3661,8001,366
2011-01-171,3691,3691,3661,3662001,366
2011-01-141,3691,3691,3641,3655001,365
2011-01-131,3691,3691,3611,3616001,361
2011-01-121,3601,3701,3591,3696001,369
2011-01-111,3711,3711,3541,3701,2001,370
2011-01-071,3571,3571,3571,3571001,357
2011-01-061,3551,3681,3451,3452,6001,345
2011-01-051,3501,3691,3501,3694001,369
2011-01-041,3421,3801,3421,3652,7001,365

分割・併合履歴 ： なし