2830 アヲハタ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,350	2,364	2,350	2,355	3,000	2,355
2016-12-29	2,345	2,388	2,345	2,356	9,800	2,356
2016-12-28	2,324	2,325	2,322	2,322	1,500	2,322
2016-12-27	2,325	2,326	2,320	2,323	4,600	2,323
2016-12-26	2,325	2,330	2,320	2,322	3,800	2,322
2016-12-22	2,338	2,338	2,325	2,325	5,000	2,325
2016-12-21	2,327	2,337	2,327	2,328	1,700	2,328
2016-12-20	2,337	2,338	2,327	2,327	2,300	2,327
2016-12-19	2,320	2,337	2,320	2,337	3,000	2,337
2016-12-16	2,321	2,330	2,320	2,324	2,100	2,324
2016-12-15	2,330	2,331	2,322	2,322	2,000	2,322
2016-12-14	2,322	2,330	2,320	2,320	4,300	2,320
2016-12-13	2,326	2,326	2,317	2,320	5,900	2,320
2016-12-12	2,330	2,330	2,327	2,327	2,300	2,327
2016-12-09	2,324	2,343	2,324	2,330	2,500	2,330
2016-12-08	2,323	2,333	2,321	2,324	4,400	2,324
2016-12-07	2,329	2,340	2,322	2,333	1,900	2,333
2016-12-06	2,316	2,331	2,316	2,329	3,700	2,329
2016-12-05	2,316	2,318	2,316	2,317	3,300	2,317
2016-12-02	2,344	2,344	2,310	2,313	8,600	2,313
2016-12-01	2,353	2,365	2,341	2,341	6,700	2,341
2016-11-30	2,371	2,387	2,356	2,356	8,500	2,356
2016-11-29	2,372	2,398	2,372	2,372	8,600	2,372
2016-11-28	2,316	2,409	2,306	2,401	31,200	2,401
2016-11-25	2,470	2,500	2,470	2,500	24,800	2,500
2016-11-24	2,470	2,474	2,468	2,472	9,300	2,472
2016-11-22	2,468	2,470	2,463	2,470	8,000	2,470
2016-11-21	2,460	2,470	2,460	2,466	6,400	2,466
2016-11-18	2,467	2,468	2,460	2,466	6,100	2,466
2016-11-17	2,465	2,466	2,461	2,465	2,700	2,465
2016-11-16	2,467	2,467	2,461	2,462	3,300	2,462
2016-11-15	2,466	2,467	2,458	2,467	3,100	2,467
2016-11-14	2,459	2,466	2,459	2,466	2,100	2,466
2016-11-11	2,459	2,468	2,459	2,459	3,500	2,459
2016-11-10	2,450	2,455	2,438	2,450	5,400	2,450
2016-11-09	2,438	2,449	2,426	2,427	8,100	2,427
2016-11-08	2,441	2,449	2,431	2,438	7,300	2,438
2016-11-07	2,450	2,454	2,441	2,441	9,700	2,441
2016-11-04	2,465	2,466	2,450	2,450	9,600	2,450
2016-11-02	2,479	2,479	2,465	2,465	8,900	2,465
2016-11-01	2,479	2,483	2,470	2,476	7,900	2,476
2016-10-31	2,481	2,483	2,478	2,479	2,900	2,479
2016-10-28	2,474	2,484	2,473	2,479	5,200	2,479
2016-10-27	2,488	2,488	2,470	2,479	8,000	2,479
2016-10-26	2,475	2,486	2,472	2,486	7,900	2,486
2016-10-25	2,477	2,477	2,475	2,476	3,600	2,476
2016-10-24	2,469	2,477	2,469	2,472	4,700	2,472
2016-10-21	2,468	2,470	2,461	2,470	4,600	2,470
2016-10-20	2,460	2,468	2,459	2,468	7,600	2,468
2016-10-19	2,461	2,466	2,460	2,466	4,400	2,466
2016-10-17	2,468	2,475	2,460	2,468	6,300	2,468
2016-10-13	2,470	2,473	2,465	2,472	3,100	2,472
2016-10-12	2,470	2,472	2,465	2,471	3,900	2,471
2016-10-11	2,476	2,476	2,461	2,471	3,900	2,471
2016-10-07	2,473	2,479	2,450	2,478	13,800	2,478
2016-10-06	2,490	2,490	2,480	2,490	2,600	2,490
2016-10-05	2,495	2,502	2,490	2,496	3,300	2,496
2016-10-04	2,505	2,505	2,492	2,498	5,500	2,498
2016-10-03	2,490	2,510	2,485	2,509	7,300	2,509
2016-09-30	2,500	2,511	2,490	2,491	6,200	2,491
2016-09-29	2,539	2,539	2,503	2,519	6,900	2,519
2016-09-28	2,513	2,535	2,513	2,521	5,500	2,521
2016-09-27	2,500	2,525	2,494	2,525	6,300	2,525
2016-09-26	2,475	2,496	2,475	2,485	7,900	2,485
2016-09-23	2,465	2,486	2,465	2,472	4,900	2,472
2016-09-21	2,457	2,463	2,455	2,463	1,700	2,463
2016-09-20	2,470	2,470	2,455	2,456	6,900	2,456
2016-09-16	2,500	2,500	2,472	2,472	3,700	2,472
2016-09-15	2,486	2,518	2,476	2,498	4,600	2,498
2016-09-14	2,502	2,505	2,490	2,490	3,100	2,490
2016-09-13	2,520	2,530	2,500	2,502	5,400	2,502
2016-09-12	2,503	2,506	2,486	2,502	2,900	2,502
2016-09-09	2,517	2,526	2,502	2,526	1,300	2,526
2016-09-08	2,520	2,520	2,498	2,510	2,700	2,510
2016-09-07	2,527	2,528	2,509	2,520	2,900	2,520
2016-09-06	2,498	2,526	2,490	2,525	3,900	2,525
2016-09-05	2,522	2,522	2,481	2,481	6,000	2,481
2016-09-02	2,545	2,549	2,520	2,522	3,600	2,522
2016-09-01	2,550	2,550	2,525	2,545	5,400	2,545
2016-08-31	2,538	2,545	2,528	2,545	4,400	2,545
2016-08-30	2,520	2,540	2,507	2,525	5,700	2,525
2016-08-29	2,500	2,527	2,495	2,504	4,900	2,504
2016-08-26	2,498	2,499	2,486	2,490	2,500	2,490
2016-08-25	2,489	2,490	2,480	2,480	1,400	2,480
2016-08-24	2,474	2,480	2,467	2,474	1,400	2,474
2016-08-23	2,470	2,481	2,470	2,474	1,600	2,474
2016-08-22	2,469	2,475	2,456	2,471	4,200	2,471
2016-08-19	2,454	2,454	2,446	2,446	2,700	2,446
2016-08-18	2,450	2,450	2,440	2,445	700	2,445
2016-08-17	2,427	2,450	2,427	2,450	1,500	2,450
2016-08-16	2,439	2,439	2,427	2,427	800	2,427
2016-08-15	2,420	2,440	2,420	2,425	700	2,425
2016-08-12	2,421	2,442	2,416	2,422	2,600	2,422
2016-08-10	2,421	2,421	2,420	2,420	600	2,420
2016-08-09	2,424	2,431	2,421	2,421	400	2,421
2016-08-08	2,429	2,430	2,421	2,421	600	2,421
2016-08-05	2,439	2,439	2,420	2,420	600	2,420
2016-08-04	2,443	2,457	2,440	2,443	700	2,443
2016-08-03	2,424	2,460	2,424	2,444	1,200	2,444
2016-08-02	2,465	2,465	2,422	2,422	1,200	2,422
2016-08-01	2,460	2,465	2,414	2,465	2,300	2,465
2016-07-29	2,410	2,430	2,410	2,410	1,900	2,410
2016-07-28	2,447	2,449	2,414	2,415	1,400	2,415
2016-07-27	2,445	2,445	2,409	2,433	800	2,433
2016-07-26	2,452	2,452	2,431	2,444	900	2,444
2016-07-25	2,480	2,480	2,440	2,440	2,300	2,440
2016-07-22	2,440	2,449	2,380	2,449	5,300	2,449
2016-07-21	2,400	2,440	2,400	2,440	2,200	2,440
2016-07-20	2,495	2,495	2,380	2,392	7,000	2,392
2016-07-19	2,497	2,500	2,435	2,457	4,500	2,457
2016-07-15	2,469	2,505	2,465	2,500	12,100	2,500
2016-07-14	2,447	2,460	2,447	2,460	3,200	2,460
2016-07-13	2,430	2,450	2,430	2,443	5,600	2,443
2016-07-12	2,429	2,429	2,412	2,423	2,500	2,423
2016-07-11	2,411	2,420	2,391	2,420	4,800	2,420
2016-07-08	2,406	2,410	2,377	2,400	3,400	2,400
2016-07-07	2,386	2,400	2,385	2,400	1,100	2,400
2016-07-06	2,385	2,388	2,369	2,385	3,700	2,385
2016-07-05	2,400	2,400	2,385	2,385	2,700	2,385
2016-07-04	2,381	2,400	2,380	2,400	5,100	2,400
2016-07-01	2,362	2,370	2,356	2,369	3,400	2,369
2016-06-30	2,335	2,361	2,335	2,345	4,000	2,345
2016-06-29	2,281	2,330	2,281	2,329	3,300	2,329
2016-06-28	2,300	2,300	2,263	2,270	2,300	2,270
2016-06-27	2,200	2,260	2,199	2,260	3,200	2,260
2016-06-24	2,330	2,330	2,100	2,200	7,800	2,200
2016-06-23	2,316	2,325	2,316	2,325	800	2,325
2016-06-22	2,313	2,329	2,291	2,302	1,600	2,302
2016-06-21	2,319	2,319	2,280	2,313	1,100	2,313
2016-06-20	2,279	2,319	2,279	2,319	900	2,319
2016-06-17	2,250	2,300	2,250	2,279	3,100	2,279
2016-06-16	2,320	2,320	2,238	2,248	2,700	2,248
2016-06-15	2,285	2,320	2,285	2,320	1,000	2,320
2016-06-14	2,367	2,367	2,241	2,280	9,900	2,280
2016-06-13	2,357	2,368	2,343	2,360	3,800	2,360
2016-06-10	2,352	2,359	2,352	2,359	1,200	2,359
2016-06-09	2,357	2,360	2,351	2,352	1,400	2,352
2016-06-08	2,360	2,365	2,348	2,362	1,300	2,362
2016-06-07	2,360	2,360	2,343	2,360	1,700	2,360
2016-06-06	2,360	2,370	2,339	2,360	6,900	2,360
2016-06-03	2,330	2,340	2,327	2,338	1,000	2,338
2016-06-02	2,335	2,340	2,330	2,330	900	2,330
2016-06-01	2,330	2,338	2,316	2,338	2,100	2,338
2016-05-31	2,330	2,338	2,330	2,333	1,100	2,333
2016-05-30	2,341	2,341	2,330	2,338	2,400	2,338
2016-05-27	2,325	2,337	2,325	2,335	1,700	2,335
2016-05-26	2,330	2,334	2,325	2,325	1,800	2,325
2016-05-25	2,334	2,334	2,329	2,330	1,200	2,330
2016-05-24	2,331	2,334	2,328	2,332	1,800	2,332
2016-05-23	2,332	2,332	2,330	2,330	400	2,330
2016-05-20	2,325	2,334	2,325	2,325	1,300	2,325
2016-05-19	2,325	2,334	2,325	2,325	900	2,325
2016-05-18	2,335	2,335	2,315	2,325	2,400	2,325
2016-05-17	2,332	2,335	2,325	2,335	1,900	2,335
2016-05-16	2,321	2,332	2,316	2,321	1,600	2,321
2016-05-13	2,324	2,325	2,321	2,321	1,100	2,321
2016-05-12	2,331	2,331	2,324	2,324	1,900	2,324
2016-05-11	2,320	2,330	2,320	2,320	3,200	2,320
2016-05-10	2,320	2,320	2,318	2,320	1,400	2,320
2016-05-09	2,330	2,330	2,315	2,320	2,600	2,320
2016-05-06	2,318	2,325	2,311	2,324	3,200	2,324
2016-05-02	2,316	2,316	2,306	2,310	1,400	2,310
2016-04-28	2,320	2,320	2,300	2,316	900	2,316
2016-04-27	2,300	2,310	2,295	2,295	1,800	2,295
2016-04-26	2,300	2,308	2,300	2,300	1,400	2,300
2016-04-25	2,310	2,328	2,298	2,308	4,600	2,308
2016-04-22	2,300	2,304	2,280	2,298	4,200	2,298
2016-04-21	2,305	2,305	2,300	2,304	800	2,304
2016-04-20	2,280	2,304	2,280	2,300	2,600	2,300
2016-04-19	2,280	2,308	2,280	2,280	3,800	2,280
2016-04-18	2,304	2,305	2,284	2,284	2,500	2,284
2016-04-15	2,301	2,305	2,296	2,304	700	2,304
2016-04-14	2,300	2,302	2,292	2,301	1,800	2,301
2016-04-13	2,300	2,304	2,288	2,300	800	2,300
2016-04-12	2,275	2,305	2,275	2,298	1,100	2,298
2016-04-11	2,300	2,300	2,275	2,275	1,800	2,275
2016-04-08	2,278	2,323	2,278	2,284	700	2,284
2016-04-07	2,275	2,320	2,275	2,281	1,000	2,281
2016-04-06	2,290	2,291	2,271	2,284	1,700	2,284
2016-04-05	2,290	2,291	2,280	2,291	900	2,291
2016-04-04	2,287	2,310	2,287	2,290	2,500	2,290
2016-04-01	2,326	2,330	2,300	2,306	5,100	2,306
2016-03-31	2,335	2,335	2,326	2,326	1,900	2,326
2016-03-30	2,337	2,337	2,301	2,332	4,400	2,332
2016-03-29	2,320	2,338	2,296	2,327	5,800	2,327
2016-03-28	2,326	2,330	2,311	2,320	4,100	2,320
2016-03-25	2,297	2,326	2,297	2,326	7,700	2,326
2016-03-24	2,289	2,294	2,285	2,294	2,700	2,294
2016-03-23	2,288	2,288	2,271	2,288	2,800	2,288
2016-03-22	2,275	2,288	2,275	2,288	3,400	2,288
2016-03-18	2,263	2,263	2,230	2,262	3,400	2,262
2016-03-17	2,250	2,262	2,240	2,261	3,800	2,261
2016-03-16	2,225	2,250	2,218	2,250	3,300	2,250
2016-03-15	2,222	2,235	2,222	2,225	900	2,225
2016-03-14	2,201	2,222	2,200	2,221	3,100	2,221
2016-03-11	2,180	2,201	2,160	2,201	2,800	2,201
2016-03-10	2,208	2,210	2,203	2,209	500	2,209
2016-03-09	2,228	2,228	2,200	2,203	1,500	2,203
2016-03-08	2,227	2,227	2,203	2,209	800	2,209
2016-03-07	2,198	2,222	2,184	2,200	2,500	2,200
2016-03-04	2,191	2,198	2,166	2,198	900	2,198
2016-03-03	2,191	2,200	2,100	2,191	2,400	2,191
2016-03-02	2,200	2,210	2,178	2,200	3,800	2,200
2016-03-01	2,150	2,170	2,150	2,170	1,100	2,170
2016-02-29	2,100	2,150	2,100	2,149	1,700	2,149
2016-02-26	2,144	2,144	2,080	2,099	800	2,099
2016-02-25	2,100	2,124	2,075	2,075	2,200	2,075
2016-02-24	2,042	2,065	2,000	2,065	6,700	2,065
2016-02-23	2,047	2,075	2,044	2,075	1,300	2,075
2016-02-22	2,046	2,075	2,042	2,042	1,200	2,042
2016-02-19	2,056	2,080	2,051	2,051	600	2,051
2016-02-18	2,080	2,080	2,051	2,056	2,900	2,056
2016-02-17	2,080	2,080	2,061	2,061	1,000	2,061
2016-02-16	2,070	2,080	2,070	2,073	2,000	2,073
2016-02-15	2,030	2,079	2,030	2,040	1,300	2,040
2016-02-12	2,000	2,008	2,000	2,001	6,700	2,001
2016-02-10	2,082	2,092	2,050	2,050	1,900	2,050
2016-02-09	2,120	2,120	2,050	2,097	4,600	2,097
2016-02-08	2,110	2,162	2,110	2,112	1,700	2,112
2016-02-05	2,130	2,130	2,116	2,116	500	2,116
2016-02-04	2,168	2,168	2,130	2,130	1,800	2,130
2016-02-03	2,208	2,208	2,168	2,168	2,300	2,168
2016-02-02	2,184	2,208	2,184	2,208	2,900	2,208
2016-02-01	2,130	2,184	2,130	2,184	2,800	2,184
2016-01-29	2,115	2,122	2,112	2,112	1,400	2,112
2016-01-28	2,122	2,134	2,112	2,113	1,800	2,113
2016-01-27	2,111	2,125	2,111	2,122	700	2,122
2016-01-26	2,100	2,120	2,100	2,111	1,100	2,111
2016-01-25	2,100	2,139	2,100	2,111	1,500	2,111
2016-01-22	2,050	2,088	2,033	2,088	5,200	2,088
2016-01-21	2,050	2,060	2,050	2,050	3,100	2,050
2016-01-20	2,123	2,123	2,094	2,094	2,500	2,094
2016-01-19	2,190	2,190	2,123	2,123	800	2,123
2016-01-18	2,151	2,160	2,111	2,111	3,100	2,111
2016-01-15	2,190	2,190	2,150	2,151	1,600	2,151
2016-01-14	2,185	2,185	2,119	2,140	2,700	2,140
2016-01-13	2,100	2,199	2,100	2,184	1,600	2,184
2016-01-12	2,210	2,210	2,098	2,098	4,900	2,098
2016-01-08	2,215	2,219	2,203	2,218	1,500	2,218
2016-01-07	2,221	2,238	2,220	2,222	2,400	2,222
2016-01-06	2,215	2,239	2,215	2,234	1,600	2,234
2016-01-05	2,189	2,231	2,189	2,215	3,200	2,215
2016-01-04	2,260	2,260	2,226	2,239	1,800	2,239

分割・併合履歴：なし