2830 アヲハタ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,503	1,503	1,500	1,501	5,300	1,501
2013-12-27	1,503	1,503	1,500	1,500	5,400	1,500
2013-12-26	1,510	1,510	1,502	1,503	5,400	1,503
2013-12-25	1,512	1,514	1,492	1,503	23,800	1,503
2013-12-24	1,465	1,470	1,452	1,452	9,100	1,452
2013-12-20	1,478	1,479	1,470	1,470	3,100	1,470
2013-12-19	1,479	1,484	1,475	1,478	3,800	1,478
2013-12-18	1,485	1,485	1,478	1,478	4,600	1,478
2013-12-17	1,489	1,489	1,486	1,486	1,800	1,486
2013-12-16	1,496	1,496	1,490	1,490	5,500	1,490
2013-12-13	1,499	1,500	1,497	1,498	2,600	1,498
2013-12-12	1,505	1,505	1,499	1,499	1,000	1,499
2013-12-11	1,507	1,507	1,498	1,499	4,500	1,499
2013-12-10	1,498	1,500	1,498	1,500	3,700	1,500
2013-12-09	1,500	1,502	1,499	1,499	4,000	1,499
2013-12-06	1,500	1,502	1,500	1,500	3,900	1,500
2013-12-05	1,505	1,505	1,500	1,500	5,100	1,500
2013-12-04	1,505	1,508	1,503	1,504	2,200	1,504
2013-12-03	1,509	1,509	1,504	1,505	1,600	1,505
2013-12-02	1,503	1,509	1,501	1,508	2,200	1,508
2013-11-29	1,510	1,510	1,504	1,504	5,800	1,504
2013-11-28	1,510	1,510	1,508	1,510	1,700	1,510
2013-11-27	1,510	1,515	1,508	1,508	2,100	1,508
2013-11-26	1,516	1,516	1,506	1,516	1,800	1,516
2013-11-25	1,510	1,515	1,500	1,515	9,100	1,515
2013-11-22	1,515	1,520	1,513	1,513	2,200	1,513
2013-11-21	1,511	1,522	1,511	1,514	1,800	1,514
2013-11-20	1,530	1,530	1,511	1,511	2,500	1,511
2013-11-19	1,526	1,530	1,515	1,515	9,100	1,515
2013-11-18	1,516	1,523	1,516	1,523	2,000	1,523
2013-11-15	1,510	1,515	1,509	1,515	4,700	1,515
2013-11-14	1,507	1,511	1,507	1,509	2,600	1,509
2013-11-13	1,506	1,508	1,502	1,507	3,000	1,507
2013-11-12	1,501	1,508	1,501	1,506	4,900	1,506
2013-11-11	1,510	1,514	1,502	1,504	6,200	1,504
2013-11-08	1,518	1,518	1,506	1,512	3,800	1,512
2013-11-07	1,506	1,513	1,505	1,513	5,600	1,513
2013-11-06	1,507	1,520	1,506	1,509	10,900	1,509
2013-11-05	1,549	1,555	1,526	1,526	7,800	1,526
2013-11-01	1,572	1,575	1,549	1,555	15,200	1,555
2013-10-31	1,582	1,585	1,579	1,579	8,700	1,579
2013-10-30	1,595	1,596	1,583	1,584	12,700	1,584
2013-10-29	1,603	1,615	1,571	1,596	53,900	1,596
2013-10-28	1,710	1,730	1,710	1,730	23,200	1,730
2013-10-25	1,700	1,710	1,700	1,710	12,900	1,710
2013-10-24	1,698	1,700	1,698	1,700	10,300	1,700
2013-10-23	1,700	1,700	1,698	1,700	11,600	1,700
2013-10-22	1,699	1,700	1,697	1,700	8,500	1,700
2013-10-21	1,694	1,697	1,690	1,697	10,200	1,697
2013-10-18	1,678	1,690	1,678	1,689	5,200	1,689
2013-10-17	1,683	1,685	1,678	1,678	7,000	1,678
2013-10-16	1,680	1,683	1,672	1,681	7,200	1,681
2013-10-15	1,693	1,693	1,650	1,685	12,200	1,685
2013-10-11	1,695	1,699	1,690	1,695	8,800	1,695
2013-10-10	1,680	1,698	1,679	1,694	7,900	1,694
2013-10-09	1,685	1,685	1,650	1,683	6,400	1,683
2013-10-08	1,675	1,685	1,670	1,685	4,300	1,685
2013-10-07	1,680	1,691	1,675	1,685	5,300	1,685
2013-10-04	1,706	1,706	1,603	1,680	20,900	1,680
2013-10-03	1,723	1,724	1,680	1,706	10,400	1,706
2013-10-02	1,727	1,735	1,724	1,724	11,900	1,724
2013-10-01	1,727	1,735	1,726	1,731	9,300	1,731
2013-09-30	1,725	1,729	1,723	1,728	13,300	1,728
2013-09-27	1,710	1,729	1,710	1,724	19,300	1,724
2013-09-26	1,654	1,701	1,654	1,701	11,700	1,701
2013-09-25	1,655	1,657	1,648	1,650	8,200	1,650
2013-09-24	1,623	1,658	1,622	1,651	9,900	1,651
2013-09-20	1,591	1,620	1,590	1,619	13,300	1,619
2013-09-19	1,580	1,585	1,579	1,585	5,900	1,585
2013-09-18	1,575	1,580	1,574	1,577	5,000	1,577
2013-09-17	1,569	1,578	1,567	1,572	3,600	1,572
2013-09-13	1,576	1,576	1,555	1,565	3,900	1,565
2013-09-12	1,560	1,577	1,559	1,559	5,900	1,559
2013-09-11	1,558	1,560	1,556	1,556	4,000	1,556
2013-09-10	1,552	1,555	1,549	1,555	1,500	1,555
2013-09-09	1,558	1,558	1,545	1,549	3,200	1,549
2013-09-06	1,552	1,552	1,543	1,543	4,100	1,543
2013-09-05	1,552	1,559	1,550	1,552	3,600	1,552
2013-09-04	1,555	1,558	1,550	1,550	3,100	1,550
2013-09-03	1,560	1,561	1,551	1,552	3,300	1,552
2013-09-02	1,554	1,563	1,502	1,560	16,300	1,560
2013-08-30	1,527	1,527	1,521	1,527	2,000	1,527
2013-08-29	1,525	1,526	1,501	1,504	5,600	1,504
2013-08-28	1,511	1,523	1,500	1,523	3,700	1,523
2013-08-27	1,505	1,512	1,502	1,511	700	1,511
2013-08-26	1,521	1,521	1,501	1,502	1,100	1,502
2013-08-23	1,525	1,525	1,500	1,500	5,600	1,500
2013-08-22	1,516	1,516	1,506	1,510	3,000	1,510
2013-08-21	1,523	1,523	1,519	1,519	1,900	1,519
2013-08-20	1,525	1,525	1,518	1,525	1,500	1,525
2013-08-19	1,526	1,547	1,525	1,526	2,200	1,526
2013-08-16	1,580	1,580	1,511	1,522	15,000	1,522
2013-08-15	1,498	1,500	1,494	1,500	2,200	1,500
2013-08-14	1,498	1,499	1,490	1,498	2,200	1,498
2013-08-13	1,497	1,498	1,490	1,492	1,300	1,492
2013-08-12	1,497	1,498	1,490	1,491	600	1,491
2013-08-09	1,495	1,495	1,490	1,490	900	1,490
2013-08-08	1,490	1,495	1,490	1,495	2,100	1,495
2013-08-07	1,487	1,490	1,480	1,487	2,900	1,487
2013-08-06	1,490	1,490	1,485	1,487	600	1,487
2013-08-05	1,477	1,490	1,477	1,489	1,100	1,489
2013-08-02	1,476	1,488	1,476	1,481	600	1,481
2013-08-01	1,475	1,489	1,475	1,475	1,100	1,475
2013-07-31	1,475	1,490	1,475	1,490	600	1,490
2013-07-30	1,480	1,490	1,474	1,474	900	1,474
2013-07-29	1,494	1,494	1,474	1,474	1,900	1,474
2013-07-26	1,480	1,499	1,480	1,485	2,800	1,485
2013-07-25	1,470	1,475	1,470	1,475	3,100	1,475
2013-07-24	1,468	1,469	1,467	1,469	3,500	1,469
2013-07-23	1,465	1,468	1,465	1,468	1,200	1,468
2013-07-22	1,468	1,468	1,465	1,465	4,000	1,465
2013-07-19	1,465	1,468	1,465	1,467	2,100	1,467
2013-07-18	1,467	1,468	1,465	1,467	2,000	1,467
2013-07-17	1,467	1,469	1,465	1,465	1,400	1,465
2013-07-16	1,467	1,469	1,467	1,468	2,600	1,468
2013-07-12	1,468	1,469	1,466	1,467	1,500	1,467
2013-07-11	1,468	1,468	1,465	1,466	1,200	1,466
2013-07-10	1,467	1,468	1,466	1,468	2,800	1,468
2013-07-09	1,468	1,469	1,467	1,467	1,900	1,467
2013-07-08	1,467	1,469	1,467	1,468	1,300	1,468
2013-07-05	1,469	1,470	1,465	1,466	2,900	1,466
2013-07-04	1,468	1,469	1,465	1,469	800	1,469
2013-07-03	1,469	1,469	1,456	1,460	4,200	1,460
2013-07-02	1,460	1,469	1,460	1,468	2,200	1,468
2013-07-01	1,470	1,470	1,455	1,455	1,200	1,455
2013-06-28	1,450	1,450	1,450	1,450	700	1,450
2013-06-27	1,448	1,450	1,448	1,450	1,000	1,450
2013-06-26	1,450	1,450	1,430	1,447	1,800	1,447
2013-06-25	1,454	1,454	1,433	1,433	3,200	1,433
2013-06-24	1,419	1,454	1,419	1,430	1,500	1,430
2013-06-21	1,420	1,420	1,413	1,419	1,700	1,419
2013-06-20	1,420	1,420	1,416	1,420	800	1,420
2013-06-19	1,420	1,425	1,416	1,420	1,500	1,420
2013-06-18	1,420	1,429	1,416	1,429	400	1,429
2013-06-17	1,427	1,439	1,420	1,420	1,300	1,420
2013-06-14	1,430	1,449	1,430	1,430	1,300	1,430
2013-06-13	1,440	1,449	1,430	1,430	2,400	1,430
2013-06-12	1,453	1,453	1,440	1,440	1,800	1,440
2013-06-11	1,441	1,453	1,441	1,453	1,500	1,453
2013-06-10	1,441	1,459	1,441	1,459	1,200	1,459
2013-06-07	1,459	1,459	1,440	1,440	2,900	1,440
2013-06-06	1,455	1,460	1,453	1,453	1,500	1,453
2013-06-05	1,465	1,479	1,465	1,470	1,500	1,470
2013-06-04	1,462	1,480	1,460	1,480	2,500	1,480
2013-06-03	1,480	1,480	1,462	1,462	2,600	1,462
2013-05-31	1,479	1,482	1,470	1,470	1,100	1,470
2013-05-30	1,482	1,482	1,479	1,479	400	1,479
2013-05-29	1,476	1,482	1,476	1,482	1,300	1,482
2013-05-28	1,462	1,482	1,452	1,468	3,900	1,468
2013-05-27	1,498	1,498	1,461	1,484	4,500	1,484
2013-05-24	1,470	1,475	1,460	1,472	3,000	1,472
2013-05-23	1,460	1,470	1,460	1,461	3,400	1,461
2013-05-22	1,455	1,461	1,451	1,459	1,900	1,459
2013-05-21	1,452	1,455	1,450	1,450	1,500	1,450
2013-05-20	1,450	1,461	1,450	1,452	1,700	1,452
2013-05-17	1,442	1,450	1,440	1,450	1,500	1,450
2013-05-16	1,455	1,455	1,442	1,450	4,600	1,450
2013-05-15	1,455	1,456	1,452	1,454	1,600	1,454
2013-05-14	1,456	1,459	1,451	1,455	1,900	1,455
2013-05-13	1,460	1,461	1,458	1,460	5,500	1,460
2013-05-10	1,455	1,465	1,451	1,461	4,200	1,461
2013-05-09	1,450	1,452	1,448	1,451	4,800	1,451
2013-05-08	1,443	1,450	1,443	1,449	1,900	1,449
2013-05-07	1,450	1,450	1,443	1,443	1,500	1,443
2013-05-02	1,442	1,444	1,441	1,441	800	1,441
2013-05-01	1,444	1,445	1,442	1,442	1,700	1,442
2013-04-30	1,440	1,443	1,440	1,442	2,300	1,442
2013-04-26	1,437	1,440	1,436	1,439	1,700	1,439
2013-04-25	1,439	1,443	1,435	1,436	3,900	1,436
2013-04-24	1,438	1,439	1,437	1,439	3,100	1,439
2013-04-23	1,438	1,438	1,436	1,438	1,400	1,438
2013-04-22	1,439	1,439	1,437	1,439	1,100	1,439
2013-04-19	1,435	1,439	1,435	1,439	900	1,439
2013-04-18	1,438	1,439	1,435	1,437	700	1,437
2013-04-17	1,440	1,440	1,432	1,434	1,700	1,434
2013-04-16	1,432	1,438	1,432	1,438	1,000	1,438
2013-04-15	1,432	1,439	1,432	1,439	1,900	1,439
2013-04-12	1,432	1,437	1,430	1,435	2,600	1,435
2013-04-11	1,435	1,435	1,432	1,432	1,400	1,432
2013-04-10	1,431	1,433	1,430	1,433	1,000	1,433
2013-04-09	1,431	1,435	1,431	1,431	1,000	1,431
2013-04-08	1,439	1,439	1,424	1,432	1,400	1,432
2013-04-05	1,430	1,435	1,419	1,435	4,100	1,435
2013-04-04	1,430	1,430	1,420	1,430	500	1,430
2013-04-03	1,430	1,430	1,416	1,430	1,700	1,430
2013-04-02	1,430	1,430	1,425	1,430	1,700	1,430
2013-04-01	1,432	1,434	1,426	1,430	1,600	1,430
2013-03-29	1,424	1,432	1,420	1,432	2,900	1,432
2013-03-28	1,426	1,427	1,423	1,427	1,400	1,427
2013-03-27	1,425	1,426	1,420	1,426	1,100	1,426
2013-03-26	1,424	1,425	1,415	1,425	1,500	1,425
2013-03-25	1,425	1,425	1,417	1,423	1,700	1,423
2013-03-22	1,424	1,425	1,415	1,415	1,700	1,415
2013-03-21	1,420	1,424	1,410	1,417	2,300	1,417
2013-03-19	1,406	1,422	1,406	1,414	2,800	1,414
2013-03-18	1,423	1,423	1,415	1,419	1,300	1,419
2013-03-15	1,404	1,416	1,404	1,411	2,100	1,411
2013-03-14	1,411	1,411	1,411	1,411	200	1,411
2013-03-13	1,412	1,430	1,412	1,412	1,800	1,412
2013-03-12	1,422	1,422	1,411	1,412	900	1,412
2013-03-11	1,424	1,424	1,414	1,423	4,100	1,423
2013-03-08	1,401	1,410	1,400	1,404	4,000	1,404
2013-03-07	1,408	1,414	1,408	1,413	2,000	1,413
2013-03-06	1,405	1,407	1,401	1,407	1,200	1,407
2013-03-05	1,406	1,406	1,401	1,405	800	1,405
2013-03-04	1,404	1,406	1,392	1,406	3,100	1,406
2013-03-01	1,390	1,405	1,390	1,404	1,200	1,404
2013-02-28	1,390	1,393	1,390	1,393	400	1,393
2013-02-27	1,396	1,405	1,390	1,390	900	1,390
2013-02-26	1,395	1,404	1,395	1,403	400	1,403
2013-02-25	1,400	1,404	1,388	1,404	3,600	1,404
2013-02-22	1,391	1,400	1,386	1,387	900	1,387
2013-02-21	1,392	1,400	1,387	1,392	1,000	1,392
2013-02-20	1,392	1,399	1,392	1,392	600	1,392
2013-02-19	1,392	1,400	1,392	1,399	600	1,399
2013-02-18	1,390	1,390	1,385	1,386	1,100	1,386
2013-02-15	1,391	1,391	1,391	1,391	300	1,391
2013-02-14	1,399	1,399	1,392	1,397	1,000	1,397
2013-02-13	1,393	1,393	1,392	1,392	1,000	1,392
2013-02-12	1,398	1,400	1,395	1,400	1,000	1,400
2013-02-08	1,399	1,400	1,397	1,400	800	1,400
2013-02-07	1,403	1,403	1,399	1,399	1,600	1,399
2013-02-06	1,404	1,405	1,403	1,403	2,000	1,403
2013-02-05	1,400	1,403	1,399	1,403	1,100	1,403
2013-02-04	1,403	1,407	1,400	1,407	2,300	1,407
2013-02-01	1,390	1,399	1,390	1,399	900	1,399
2013-01-31	1,400	1,400	1,391	1,394	1,500	1,394
2013-01-30	1,399	1,403	1,385	1,395	2,000	1,395
2013-01-29	1,385	1,398	1,385	1,398	1,700	1,398
2013-01-28	1,379	1,385	1,379	1,384	1,400	1,384
2013-01-25	1,380	1,380	1,377	1,378	2,000	1,378
2013-01-24	1,380	1,380	1,378	1,380	800	1,380
2013-01-23	1,378	1,379	1,378	1,379	500	1,379
2013-01-22	1,380	1,383	1,376	1,377	900	1,377
2013-01-21	1,375	1,380	1,375	1,377	2,500	1,377
2013-01-18	1,379	1,389	1,379	1,380	1,200	1,380
2013-01-17	1,378	1,388	1,378	1,379	700	1,379
2013-01-16	1,379	1,385	1,379	1,379	800	1,379
2013-01-15	1,385	1,387	1,378	1,379	1,500	1,379
2013-01-11	1,384	1,384	1,376	1,379	800	1,379
2013-01-10	1,384	1,384	1,380	1,384	300	1,384
2013-01-09	1,386	1,387	1,370	1,384	1,500	1,384
2013-01-08	1,370	1,379	1,368	1,377	1,300	1,377
2013-01-07	1,369	1,369	1,366	1,369	1,200	1,369
2013-01-04	1,368	1,369	1,363	1,369	1,500	1,369

分割・併合履歴：なし