1. HOME >
  2. 株価時系列 >
  3. 2830 >
  4. 2012年

2830 アヲハタ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3681,3681,3641,3648001,364
2012-12-271,3661,3681,3631,3688001,368
2012-12-261,3681,3681,3661,3676001,367
2012-12-251,3701,3701,3651,3681,3001,368
2012-12-211,3641,3651,3601,3601,8001,360
2012-12-201,3591,3621,3591,3621,1001,362
2012-12-191,3601,3621,3591,3591,2001,359
2012-12-181,3601,3621,3601,3601,6001,360
2012-12-171,3581,3591,3541,3596001,359
2012-12-141,3551,3621,3521,3521,1001,352
2012-12-131,3651,3651,3551,3558001,355
2012-12-121,3681,3681,3531,3651,4001,365
2012-12-111,3581,3701,3541,3543,0001,354
2012-12-101,3491,3581,3491,3581,1001,358
2012-12-071,3471,3521,3471,3481,0001,348
2012-12-061,3491,3491,3481,3485001,348
2012-12-051,3501,3521,3501,3522001,352
2012-12-041,3511,3511,3461,3477001,347
2012-12-031,3501,3511,3451,3515001,351
2012-11-301,3511,3511,3481,3509001,350
2012-11-291,3431,3511,3421,3517001,351
2012-11-281,3531,3531,3411,3418001,341
2012-11-271,3451,3491,3411,3412,1001,341
2012-11-261,3501,3501,3451,3505,1001,350
2012-11-221,3591,3601,3491,3503,5001,350
2012-11-211,3521,3541,3521,3521,0001,352
2012-11-201,3521,3541,3521,3522,1001,352
2012-11-191,3511,3621,3511,3522,1001,352
2012-11-161,3511,3621,3501,3511,5001,351
2012-11-151,3601,3601,3501,3515001,351
2012-11-141,3501,3601,3501,3605001,360
2012-11-131,3651,3651,3501,3501,0001,350
2012-11-121,3641,3641,3591,3601,2001,360
2012-11-091,3631,3631,3501,3612,7001,361
2012-11-081,3501,3561,3491,3502,0001,350
2012-11-071,3501,3561,3501,3503,7001,350
2012-11-061,3561,3561,3501,3502,0001,350
2012-11-051,3541,3561,3511,3512,0001,351
2012-11-021,3501,3551,3461,3543,8001,354
2012-11-011,3451,3531,3451,3463,0001,346
2012-10-311,3391,3491,3381,3454,9001,345
2012-10-301,3321,3511,3321,33915,7001,339
2012-10-291,3411,3671,3311,35222,7001,352
2012-10-261,4371,4381,4351,43810,9001,438
2012-10-251,4361,4381,4341,4366,3001,436
2012-10-241,4331,4351,4321,4335,6001,433
2012-10-231,4331,4351,4321,4355,1001,435
2012-10-221,4291,4331,4291,4314,6001,431
2012-10-191,4281,4301,4271,4294,1001,429
2012-10-181,4291,4301,4281,4283,8001,428
2012-10-171,4281,4281,4271,4273,2001,427
2012-10-161,4251,4281,4251,4271,4001,427
2012-10-151,4241,4251,4221,4251,9001,425
2012-10-121,4381,4381,4211,4258,7001,425
2012-10-111,4101,4191,4061,4195,0001,419
2012-10-101,4181,4191,4091,4105,7001,410
2012-10-091,4341,4341,4161,41812,1001,418
2012-10-051,4331,4341,4291,4345,9001,434
2012-10-041,4301,4321,4281,4323,5001,432
2012-10-031,4291,4291,4271,4282,0001,428
2012-10-021,4311,4321,4281,4284,6001,428
2012-10-011,4281,4331,4261,4316,4001,431
2012-09-281,4301,4301,4271,4296,0001,429
2012-09-271,4251,4331,4251,4277,2001,427
2012-09-261,4091,4201,4091,4208,4001,420
2012-09-251,4101,4111,4071,4093,2001,409
2012-09-241,4041,4051,3991,4024,1001,402
2012-09-211,3991,4031,3991,4001,4001,400
2012-09-201,4001,4021,3991,3991,8001,399
2012-09-191,3971,4011,3971,4002,3001,400
2012-09-181,3941,3971,3931,3971,3001,397
2012-09-141,3901,3961,3901,3911,1001,391
2012-09-131,3971,3971,3851,3908001,390
2012-09-121,3991,3991,3701,3832,3001,383
2012-09-111,4051,4051,3801,4023,0001,402
2012-09-101,4031,4101,3951,4006001,400
2012-09-071,4071,4131,4001,4001,2001,400
2012-09-061,4081,4081,4051,4051,0001,405
2012-09-051,4101,4101,4061,4068001,406
2012-09-041,4111,4151,4071,4111,0001,411
2012-09-031,4171,4171,4101,4111,6001,411
2012-08-311,4201,4201,4021,4202,2001,420
2012-08-301,4051,4101,4051,4101,6001,410
2012-08-291,4001,4041,3981,4042,2001,404
2012-08-281,3941,4001,3921,4002,1001,400
2012-08-271,3921,3921,3911,3923001,392
2012-08-241,3911,3921,3901,3902,0001,390
2012-08-231,3901,3901,3901,3903001,390
2012-08-221,3901,3901,3831,3904001,390
2012-08-211,3901,3911,3901,3914001,391
2012-08-201,3891,3901,3801,3901,4001,390
2012-08-171,3821,3831,3661,3833,4001,383
2012-08-161,3861,3891,3821,3826001,382
2012-08-151,3781,3891,3781,3861,6001,386
2012-08-141,3881,3881,3731,3778001,377
2012-08-131,3701,3871,3691,3871,0001,387
2012-08-101,3841,3841,3651,3659001,365
2012-08-091,3561,3771,3561,3751,4001,375
2012-08-081,3601,3771,3601,3773001,377
2012-08-071,3791,3791,3601,3601,5001,360
2012-08-061,3601,3701,3601,3702001,370
2012-08-031,3801,3801,3501,3502,9001,350
2012-08-021,3851,3851,3801,3802001,380
2012-08-011,3801,3891,3751,3894001,389
2012-07-311,3901,3901,3751,3891,5001,389
2012-07-301,3811,3901,3751,3902,6001,390
2012-07-271,3821,3821,3761,3768001,376
2012-07-261,3791,3801,3791,3808001,380
2012-07-251,3791,3801,3701,3792,7001,379
2012-07-241,3681,3741,3681,3741,0001,374
2012-07-231,3761,3761,3681,3686001,368
2012-07-201,3751,3791,3691,3691,5001,369
2012-07-191,3751,3761,3751,3753001,375
2012-07-181,3721,3731,3721,3731,5001,373
2012-07-171,3751,3791,3701,3702,4001,370
2012-07-131,3711,3711,3701,3707001,370
2012-07-121,3751,3791,3751,3756001,375
2012-07-111,3801,3801,3751,3761,0001,376
2012-07-101,3731,3781,3731,3755001,375
2012-07-091,3701,3711,3701,3711,1001,371
2012-07-061,3621,3691,3621,3695001,369
2012-07-051,3691,3691,3601,3601,4001,360
2012-07-041,3611,3691,3611,3692001,369
2012-07-031,3691,3691,3611,3618001,361
2012-07-021,3691,3691,3601,3674001,367
2012-06-291,3701,3701,3451,3453,3001,345
2012-06-281,3701,3751,3681,3708001,370
2012-06-271,3591,3661,3591,3634001,363
2012-06-261,3521,3591,3521,3592001,359
2012-06-251,3501,3701,3501,3524,2001,352
2012-06-221,3471,3471,3451,3451,2001,345
2012-06-211,3491,3501,3461,3477001,347
2012-06-201,3451,3481,3451,3482001,348
2012-06-191,3421,3421,3421,3424001,342
2012-06-181,3481,3481,3411,3425001,342
2012-06-151,3481,3481,3431,3453001,345
2012-06-141,3451,3451,3451,3451001,345
2012-06-131,3451,3451,3451,3451001,345
2012-06-121,3491,3491,3411,3413001,341
2012-06-111,3441,3491,3411,3494001,349
2012-06-081,3401,3451,3351,3355001,335
2012-06-071,3491,3501,3491,3499001,349
2012-06-051,3401,3491,3221,3221,0001,322
2012-06-041,3401,3451,3401,3405001,340
2012-06-011,3431,3431,3401,3402001,340
2012-05-311,3491,3491,3401,3405001,340
2012-05-301,3481,3481,3471,3472001,347
2012-05-291,3401,3491,3401,3484001,348
2012-05-281,3181,3451,3181,3456,3001,345
2012-05-251,3501,3501,3401,3501,1001,350
2012-05-241,3311,3481,3311,3485001,348
2012-05-231,3341,3481,3341,3482001,348
2012-05-221,3321,3501,3321,3506001,350
2012-05-211,3401,3401,3311,3313001,331
2012-05-181,3311,3401,3301,3406001,340
2012-05-171,3381,3381,3311,3311,0001,331
2012-05-161,3421,3421,3381,3383001,338
2012-05-151,3371,3401,3371,3405001,340
2012-05-141,3411,3491,3401,3408001,340
2012-05-111,3461,3461,3461,3461001,346
2012-05-101,3471,3501,3471,3494001,349
2012-05-091,3451,3471,3451,3457001,345
2012-05-081,3471,3471,3471,3473001,347
2012-05-071,3501,3501,3451,3455001,345
2012-05-021,3461,3501,3451,3504001,350
2012-05-011,3501,3501,3501,3505001,350
2012-04-271,3491,3491,3451,3481,3001,348
2012-04-261,3241,3411,3241,3354,3001,335
2012-04-251,3181,3531,3181,3416,0001,341
2012-04-241,3571,3571,3551,3555001,355
2012-04-231,3701,3701,3561,3581,8001,358
2012-04-201,3741,3741,3741,3741001,374
2012-04-191,3741,3821,3741,3821,6001,382
2012-04-181,3731,3751,3731,3747001,374
2012-04-171,3701,3721,3671,3676001,367
2012-04-161,3611,3701,3611,3702,3001,370
2012-04-131,3661,3701,3661,3706001,370
2012-04-121,3751,3751,3701,3702001,370
2012-04-111,3701,3751,3701,3708001,370
2012-04-101,3731,3781,3731,3731,2001,373
2012-04-091,3751,3751,3731,3732001,373
2012-04-061,3701,3721,3701,3721,1001,372
2012-04-051,3641,3701,3641,3709001,370
2012-04-041,3701,3751,3701,3701,0001,370
2012-04-031,3711,3731,3701,3737001,373
2012-04-021,3751,3751,3751,3754001,375
2012-03-301,3701,3751,3701,3751,1001,375
2012-03-291,3631,3701,3631,3701,6001,370
2012-03-281,3661,3681,3651,3651,1001,365
2012-03-271,3581,3651,3581,3656001,365
2012-03-261,3651,3651,3561,3651,7001,365
2012-03-231,3651,3651,3551,3651,3001,365
2012-03-221,3551,3641,3521,3558001,355
2012-03-211,3601,3611,3601,3607001,360
2012-03-191,3571,3571,3551,3557001,355
2012-03-161,3501,3571,3501,3576001,357
2012-03-151,3551,3551,3481,3551,3001,355
2012-03-141,3511,3531,3501,3503001,350
2012-03-131,3461,3501,3451,3507001,350
2012-03-121,3501,3531,3481,3539001,353
2012-03-091,3541,3551,3501,3501,1001,350
2012-03-081,3421,3421,3421,3421001,342
2012-03-071,3411,3601,3371,3401,9001,340
2012-03-061,3411,3501,3411,3417001,341
2012-03-051,3401,3481,3401,3451,0001,345
2012-03-021,3401,3411,3401,3415001,341
2012-03-011,3441,3451,3401,3407001,340
2012-02-291,3451,3451,3401,3406001,340
2012-02-281,3451,3451,3441,3457001,345
2012-02-271,3441,3441,3361,3378001,337
2012-02-241,3381,3401,3351,3363,2001,336
2012-02-231,3261,3331,3261,3308001,330
2012-02-221,3331,3351,3331,3353001,335
2012-02-211,3301,3301,3281,3284001,328
2012-02-201,3351,3351,3281,3281,5001,328
2012-02-171,3281,3331,3241,3331,1001,333
2012-02-161,3281,3301,3281,3286001,328
2012-02-151,3221,3301,3221,3286001,328
2012-02-141,3201,3221,3201,3211,1001,321
2012-02-131,3201,3201,3161,3176001,317
2012-02-101,3181,3201,3171,3201,6001,320
2012-02-091,3181,3201,3171,3201,5001,320
2012-02-081,3191,3201,3191,3199001,319
2012-02-071,3191,3201,3191,3203001,320
2012-02-061,3201,3301,3191,3191,1001,319
2012-02-031,3201,3301,3201,3302,1001,330
2012-02-021,3201,3201,3201,3202001,320
2012-02-011,3201,3201,3161,3206001,320
2012-01-311,3121,3201,3121,3201,4001,320
2012-01-301,3291,3291,3151,3151,4001,315
2012-01-271,3221,3251,3201,3251,0001,325
2012-01-261,3181,3221,3151,3226001,322
2012-01-251,3201,3211,3191,3211,4001,321
2012-01-241,3201,3201,3151,3165001,316
2012-01-231,3111,3201,3111,3206001,320
2012-01-201,3181,3201,3101,3106001,310
2012-01-191,3141,3201,3141,3153001,315
2012-01-181,3151,3201,3101,3103001,310
2012-01-171,3201,3201,3101,3102001,310
2012-01-161,3111,3251,3051,3182,9001,318
2012-01-131,3101,3101,3091,3104001,310
2012-01-121,3151,3151,3101,3108001,310
2012-01-111,3151,3201,3151,3158001,315
2012-01-101,3181,3181,3151,3155001,315
2012-01-051,3321,3321,3181,3186001,318
2012-01-041,3201,3241,3171,3249001,324

分割・併合履歴 ： なし