2830 アヲハタ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,250	2,275	2,220	2,225	3,600	2,225
2015-12-29	2,175	2,280	2,175	2,230	4,300	2,230
2015-12-28	2,026	2,150	2,026	2,141	6,200	2,141
2015-12-25	2,063	2,069	2,022	2,022	10,800	2,022
2015-12-24	2,163	2,163	2,060	2,070	8,700	2,070
2015-12-22	2,187	2,187	2,165	2,165	7,200	2,165
2015-12-21	2,200	2,201	2,185	2,198	5,100	2,198
2015-12-18	2,243	2,243	2,210	2,210	5,500	2,210
2015-12-17	2,243	2,258	2,238	2,239	4,300	2,239
2015-12-16	2,270	2,270	2,241	2,241	7,600	2,241
2015-12-15	2,273	2,280	2,270	2,270	3,500	2,270
2015-12-14	2,295	2,295	2,270	2,273	4,300	2,273
2015-12-11	2,320	2,330	2,298	2,303	9,700	2,303
2015-12-10	2,323	2,328	2,318	2,322	4,600	2,322
2015-12-09	2,321	2,325	2,310	2,325	2,500	2,325
2015-12-08	2,321	2,324	2,301	2,324	6,200	2,324
2015-12-07	2,331	2,331	2,320	2,320	3,800	2,320
2015-12-04	2,325	2,325	2,311	2,312	2,500	2,312
2015-12-03	2,312	2,319	2,311	2,315	3,100	2,315
2015-12-02	2,320	2,320	2,311	2,311	2,400	2,311
2015-12-01	2,316	2,320	2,310	2,313	3,900	2,313
2015-11-30	2,325	2,326	2,312	2,325	3,800	2,325
2015-11-27	2,331	2,331	2,298	2,325	6,300	2,325
2015-11-26	2,322	2,333	2,317	2,331	3,600	2,331
2015-11-25	2,300	2,320	2,295	2,315	4,500	2,315
2015-11-24	2,282	2,295	2,282	2,294	3,700	2,294
2015-11-20	2,283	2,283	2,279	2,280	3,500	2,280
2015-11-19	2,282	2,296	2,280	2,283	2,700	2,283
2015-11-18	2,303	2,305	2,250	2,282	14,200	2,282
2015-11-17	2,298	2,307	2,297	2,301	3,600	2,301
2015-11-16	2,300	2,300	2,296	2,298	1,200	2,298
2015-11-13	2,296	2,307	2,296	2,301	2,000	2,301
2015-11-12	2,305	2,310	2,295	2,300	5,500	2,300
2015-11-11	2,295	2,305	2,295	2,305	2,500	2,305
2015-11-10	2,300	2,300	2,290	2,295	3,500	2,295
2015-11-09	2,310	2,310	2,298	2,305	7,900	2,305
2015-11-06	2,300	2,310	2,300	2,310	7,100	2,310
2015-11-05	2,305	2,322	2,303	2,308	5,600	2,308
2015-11-04	2,313	2,314	2,301	2,305	8,400	2,305
2015-11-02	2,337	2,343	2,302	2,328	8,500	2,328
2015-10-30	2,391	2,399	2,332	2,365	15,400	2,365
2015-10-29	2,430	2,441	2,400	2,405	10,800	2,405
2015-10-28	2,377	2,448	2,372	2,420	34,700	2,420
2015-10-27	2,560	2,570	2,555	2,570	27,300	2,570
2015-10-26	2,550	2,559	2,550	2,550	23,300	2,550
2015-10-23	2,540	2,559	2,540	2,550	13,300	2,550
2015-10-22	2,533	2,540	2,533	2,537	7,600	2,537
2015-10-21	2,530	2,539	2,530	2,532	10,000	2,532
2015-10-20	2,550	2,553	2,529	2,530	13,400	2,530
2015-10-19	2,564	2,564	2,557	2,557	8,300	2,557
2015-10-16	2,545	2,570	2,545	2,564	5,600	2,564
2015-10-15	2,560	2,564	2,545	2,555	6,900	2,555
2015-10-14	2,565	2,566	2,547	2,564	12,400	2,564
2015-10-13	2,578	2,578	2,565	2,575	7,900	2,575
2015-10-09	2,589	2,589	2,564	2,575	7,300	2,575
2015-10-08	2,575	2,596	2,572	2,578	6,400	2,578
2015-10-07	2,589	2,599	2,561	2,570	9,300	2,570
2015-10-06	2,535	2,596	2,535	2,585	15,100	2,585
2015-10-05	2,542	2,569	2,540	2,569	7,700	2,569
2015-10-02	2,509	2,531	2,505	2,528	11,300	2,528
2015-10-01	2,442	2,501	2,421	2,490	19,600	2,490
2015-09-30	2,570	2,610	2,411	2,461	33,100	2,461
2015-09-29	2,685	2,685	2,530	2,595	29,600	2,595
2015-09-28	2,711	2,779	2,711	2,778	21,100	2,778
2015-09-25	2,630	2,700	2,613	2,700	17,000	2,700
2015-09-24	2,578	2,600	2,565	2,600	11,800	2,600
2015-09-18	2,545	2,575	2,530	2,575	8,400	2,575
2015-09-17	2,503	2,545	2,498	2,525	6,300	2,525
2015-09-16	2,500	2,519	2,495	2,503	3,500	2,503
2015-09-15	2,510	2,538	2,485	2,489	8,400	2,489
2015-09-14	2,480	2,480	2,451	2,480	7,100	2,480
2015-09-11	2,500	2,598	2,451	2,451	18,600	2,451
2015-09-10	2,446	2,455	2,340	2,455	8,800	2,455
2015-09-09	2,330	2,429	2,281	2,418	17,400	2,418
2015-09-08	2,355	2,395	2,161	2,221	21,900	2,221
2015-09-07	2,450	2,498	2,320	2,346	19,900	2,346
2015-09-04	2,624	2,624	2,480	2,520	7,300	2,520
2015-09-03	2,602	2,680	2,591	2,615	5,300	2,615
2015-09-02	2,500	2,642	2,400	2,599	13,500	2,599
2015-09-01	2,650	2,650	2,590	2,596	11,100	2,596
2015-08-31	2,650	2,655	2,630	2,652	5,300	2,652
2015-08-28	2,748	2,748	2,570	2,630	12,000	2,630
2015-08-27	2,545	2,700	2,545	2,639	24,900	2,639
2015-08-26	2,250	2,520	2,250	2,519	17,400	2,519
2015-08-25	2,000	2,450	1,980	2,110	50,400	2,110
2015-08-24	2,460	2,470	2,290	2,290	40,300	2,290
2015-08-21	2,651	2,683	2,610	2,641	10,100	2,641
2015-08-20	2,761	2,771	2,685	2,685	11,800	2,685
2015-08-19	2,798	2,798	2,761	2,761	4,000	2,761
2015-08-18	2,799	2,799	2,780	2,795	4,800	2,795
2015-08-17	2,840	2,840	2,720	2,780	6,700	2,780
2015-08-14	2,664	2,800	2,661	2,760	16,300	2,760
2015-08-13	2,653	2,665	2,521	2,664	25,400	2,664
2015-08-12	2,735	2,735	2,654	2,677	9,500	2,677
2015-08-11	2,731	2,776	2,731	2,731	7,400	2,731
2015-08-10	2,690	2,767	2,690	2,731	19,300	2,731
2015-08-07	2,851	2,894	2,701	2,781	11,700	2,781
2015-08-06	2,901	2,925	2,851	2,851	9,900	2,851
2015-08-05	2,900	2,928	2,837	2,917	11,300	2,917
2015-08-04	2,999	2,999	2,806	2,900	22,900	2,900
2015-08-03	2,799	2,877	2,767	2,877	15,600	2,877
2015-07-31	2,675	2,730	2,655	2,730	10,500	2,730
2015-07-30	2,642	2,689	2,640	2,651	10,500	2,651
2015-07-29	2,650	2,651	2,635	2,636	7,900	2,636
2015-07-28	2,641	2,649	2,625	2,645	10,300	2,645
2015-07-27	2,648	2,648	2,615	2,630	6,400	2,630
2015-07-24	2,623	2,649	2,563	2,597	9,100	2,597
2015-07-23	2,565	2,600	2,553	2,561	5,000	2,561
2015-07-22	2,556	2,623	2,551	2,551	17,400	2,551
2015-07-21	2,500	2,580	2,500	2,556	14,000	2,556
2015-07-17	2,454	2,490	2,447	2,490	6,500	2,490
2015-07-16	2,450	2,455	2,441	2,454	7,200	2,454
2015-07-15	2,398	2,467	2,398	2,450	13,100	2,450
2015-07-14	2,345	2,398	2,345	2,398	8,700	2,398
2015-07-13	2,286	2,339	2,286	2,336	7,100	2,336
2015-07-10	2,285	2,287	2,210	2,284	8,500	2,284
2015-07-09	2,230	2,275	2,100	2,275	20,800	2,275
2015-07-08	2,385	2,385	2,301	2,313	8,300	2,313
2015-07-07	2,350	2,390	2,350	2,372	4,200	2,372
2015-07-06	2,380	2,390	2,310	2,340	6,500	2,340
2015-07-03	2,370	2,378	2,365	2,365	3,200	2,365
2015-07-02	2,381	2,381	2,362	2,370	4,600	2,370
2015-07-01	2,343	2,379	2,330	2,379	11,000	2,379
2015-06-30	2,330	2,379	2,330	2,330	8,200	2,330
2015-06-29	2,400	2,400	2,300	2,350	17,800	2,350
2015-06-26	2,399	2,429	2,350	2,429	12,800	2,429
2015-06-25	2,379	2,399	2,350	2,399	11,500	2,399
2015-06-24	2,302	2,349	2,302	2,349	6,200	2,349
2015-06-23	2,328	2,329	2,300	2,306	8,300	2,306
2015-06-22	2,373	2,375	2,271	2,340	15,200	2,340
2015-06-19	2,300	2,379	2,282	2,350	12,500	2,350
2015-06-18	2,253	2,299	2,251	2,290	9,100	2,290
2015-06-17	2,200	2,234	2,200	2,234	10,200	2,234
2015-06-16	2,160	2,190	2,160	2,190	4,300	2,190
2015-06-15	2,150	2,157	2,144	2,157	4,300	2,157
2015-06-12	2,168	2,177	2,130	2,141	11,100	2,141
2015-06-11	2,130	2,154	2,118	2,118	8,000	2,118
2015-06-10	2,152	2,152	2,102	2,130	9,400	2,130
2015-06-09	2,153	2,153	2,140	2,150	3,200	2,150
2015-06-08	2,120	2,154	2,112	2,154	5,700	2,154
2015-06-05	2,095	2,105	2,068	2,100	6,700	2,100
2015-06-04	2,106	2,106	2,065	2,065	6,100	2,065
2015-06-03	2,140	2,150	2,100	2,102	10,200	2,102
2015-06-02	2,200	2,200	2,120	2,140	22,500	2,140
2015-06-01	2,060	2,076	2,000	2,060	10,200	2,060
2015-05-29	2,050	2,074	2,040	2,055	14,500	2,055
2015-05-28	2,022	2,036	2,022	2,035	3,600	2,035
2015-05-27	2,000	2,023	2,000	2,015	4,600	2,015
2015-05-26	1,997	2,006	1,985	2,000	4,900	2,000
2015-05-25	1,990	2,046	1,985	1,995	12,700	1,995
2015-05-22	1,964	1,985	1,964	1,984	4,700	1,984
2015-05-21	1,973	1,973	1,961	1,963	3,900	1,963
2015-05-20	1,941	1,987	1,941	1,976	7,900	1,976
2015-05-19	1,920	1,944	1,920	1,941	5,500	1,941
2015-05-18	1,901	1,916	1,896	1,916	6,400	1,916
2015-05-15	1,898	1,899	1,893	1,899	1,400	1,899
2015-05-14	1,894	1,898	1,892	1,895	1,200	1,895
2015-05-13	1,898	1,899	1,895	1,895	900	1,895
2015-05-12	1,899	1,899	1,895	1,898	1,200	1,898
2015-05-11	1,898	1,899	1,895	1,898	2,100	1,898
2015-05-08	1,889	1,897	1,885	1,896	1,800	1,896
2015-05-07	1,886	1,896	1,886	1,889	3,300	1,889
2015-05-01	1,900	1,900	1,891	1,892	3,900	1,892
2015-04-30	1,899	1,900	1,895	1,897	3,400	1,897
2015-04-28	1,900	1,903	1,894	1,897	4,700	1,897
2015-04-27	1,882	1,916	1,882	1,908	9,800	1,908
2015-04-24	1,887	1,889	1,881	1,882	3,000	1,882
2015-04-23	1,880	1,885	1,872	1,884	2,700	1,884
2015-04-22	1,880	1,885	1,880	1,885	1,700	1,885
2015-04-21	1,880	1,881	1,872	1,880	1,400	1,880
2015-04-20	1,860	1,877	1,860	1,865	2,600	1,865
2015-04-17	1,860	1,888	1,855	1,869	5,200	1,869
2015-04-16	1,876	1,879	1,863	1,863	1,800	1,863
2015-04-15	1,879	1,879	1,860	1,875	5,200	1,875
2015-04-14	1,885	1,885	1,880	1,881	3,100	1,881
2015-04-13	1,869	1,882	1,867	1,882	5,700	1,882
2015-04-10	1,860	1,877	1,860	1,866	5,200	1,866
2015-04-09	1,861	1,865	1,860	1,860	3,000	1,860
2015-04-08	1,858	1,864	1,858	1,862	1,000	1,862
2015-04-07	1,851	1,865	1,851	1,860	3,900	1,860
2015-04-06	1,848	1,855	1,848	1,852	2,300	1,852
2015-04-03	1,845	1,848	1,840	1,848	1,100	1,848
2015-04-02	1,822	1,849	1,822	1,845	1,200	1,845
2015-04-01	1,852	1,853	1,820	1,820	3,400	1,820
2015-03-31	1,854	1,855	1,853	1,853	1,600	1,853
2015-03-30	1,854	1,855	1,852	1,854	3,300	1,854
2015-03-27	1,850	1,850	1,835	1,850	1,800	1,850
2015-03-26	1,830	1,839	1,821	1,836	3,100	1,836
2015-03-25	1,850	1,850	1,810	1,839	5,600	1,839
2015-03-24	1,844	1,850	1,840	1,850	3,100	1,850
2015-03-23	1,845	1,850	1,841	1,844	1,600	1,844
2015-03-20	1,849	1,849	1,843	1,843	2,800	1,843
2015-03-19	1,847	1,849	1,840	1,849	2,900	1,849
2015-03-18	1,839	1,843	1,838	1,840	2,900	1,840
2015-03-17	1,838	1,838	1,823	1,838	2,500	1,838
2015-03-16	1,819	1,829	1,813	1,829	4,800	1,829
2015-03-13	1,815	1,835	1,804	1,812	9,300	1,812
2015-03-12	1,823	1,838	1,823	1,836	2,800	1,836
2015-03-11	1,858	1,858	1,795	1,822	16,100	1,822
2015-03-10	1,800	1,870	1,799	1,870	15,500	1,870
2015-03-09	1,796	1,798	1,790	1,798	2,600	1,798
2015-03-06	1,789	1,797	1,782	1,796	2,900	1,796
2015-03-05	1,788	1,790	1,788	1,789	1,500	1,789
2015-03-04	1,790	1,790	1,782	1,788	2,000	1,788
2015-03-03	1,780	1,785	1,780	1,785	1,500	1,785
2015-03-02	1,787	1,787	1,783	1,783	1,200	1,783
2015-02-27	1,788	1,788	1,783	1,785	1,100	1,785
2015-02-26	1,782	1,785	1,780	1,785	2,600	1,785
2015-02-25	1,786	1,786	1,781	1,782	2,400	1,782
2015-02-24	1,780	1,781	1,778	1,781	800	1,781
2015-02-23	1,781	1,782	1,780	1,780	1,000	1,780
2015-02-20	1,780	1,781	1,778	1,778	1,800	1,778
2015-02-19	1,782	1,785	1,775	1,777	2,800	1,777
2015-02-18	1,761	1,782	1,760	1,778	6,800	1,778
2015-02-17	1,781	1,781	1,777	1,780	1,000	1,780
2015-02-16	1,781	1,781	1,780	1,781	3,200	1,781
2015-02-13	1,783	1,789	1,781	1,781	1,100	1,781
2015-02-12	1,782	1,789	1,781	1,783	1,000	1,783
2015-02-10	1,790	1,790	1,780	1,780	1,100	1,780
2015-02-09	1,786	1,795	1,780	1,782	7,600	1,782
2015-02-06	1,776	1,778	1,775	1,775	1,500	1,775
2015-02-05	1,787	1,787	1,775	1,776	1,300	1,776
2015-02-04	1,784	1,784	1,780	1,780	1,100	1,780
2015-02-03	1,785	1,785	1,782	1,782	1,000	1,782
2015-02-02	1,780	1,784	1,775	1,777	1,200	1,777
2015-01-30	1,778	1,786	1,778	1,780	1,700	1,780
2015-01-29	1,776	1,788	1,773	1,787	2,800	1,787
2015-01-28	1,778	1,785	1,776	1,785	1,800	1,785
2015-01-27	1,780	1,780	1,775	1,778	1,000	1,778
2015-01-26	1,777	1,778	1,775	1,778	1,500	1,778
2015-01-23	1,788	1,788	1,776	1,778	1,900	1,778
2015-01-22	1,775	1,778	1,775	1,775	1,300	1,775
2015-01-21	1,752	1,775	1,752	1,767	900	1,767
2015-01-20	1,790	1,792	1,780	1,780	1,900	1,780
2015-01-19	1,792	1,794	1,790	1,790	2,400	1,790
2015-01-16	1,794	1,796	1,782	1,791	3,900	1,791
2015-01-15	1,770	1,790	1,770	1,780	4,800	1,780
2015-01-14	1,758	1,770	1,754	1,770	2,500	1,770
2015-01-13	1,745	1,751	1,740	1,751	3,900	1,751
2015-01-09	1,737	1,742	1,736	1,736	3,400	1,736
2015-01-08	1,730	1,734	1,725	1,734	2,100	1,734
2015-01-07	1,728	1,728	1,725	1,725	900	1,725
2015-01-06	1,728	1,728	1,721	1,725	1,200	1,725
2015-01-05	1,719	1,730	1,715	1,716	2,600	1,716

分割・併合履歴：なし