2830 アヲハタ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,664	2,664	2,620	2,643	10,200	2,643
2017-12-28	2,660	2,664	2,654	2,664	3,200	2,664
2017-12-27	2,652	2,670	2,652	2,660	2,100	2,660
2017-12-26	2,674	2,674	2,654	2,654	4,700	2,654
2017-12-25	2,690	2,690	2,674	2,674	4,400	2,674
2017-12-22	2,690	2,690	2,682	2,687	4,600	2,687
2017-12-21	2,691	2,696	2,680	2,680	3,100	2,680
2017-12-20	2,677	2,697	2,677	2,690	5,100	2,690
2017-12-19	2,698	2,698	2,677	2,695	4,300	2,695
2017-12-18	2,689	2,692	2,671	2,692	5,100	2,692
2017-12-15	2,690	2,690	2,673	2,679	2,700	2,679
2017-12-14	2,678	2,687	2,667	2,687	5,300	2,687
2017-12-13	2,670	2,681	2,665	2,665	7,900	2,665
2017-12-12	2,647	2,677	2,647	2,668	13,000	2,668
2017-12-11	2,624	2,648	2,623	2,647	7,700	2,647
2017-12-08	2,646	2,646	2,623	2,623	3,400	2,623
2017-12-07	2,625	2,650	2,611	2,647	10,000	2,647
2017-12-06	2,631	2,649	2,601	2,624	8,300	2,624
2017-12-05	2,619	2,630	2,615	2,616	9,800	2,616
2017-12-04	2,600	2,616	2,590	2,615	9,600	2,615
2017-12-01	2,629	2,629	2,600	2,601	8,900	2,601
2017-11-30	2,648	2,648	2,600	2,634	12,200	2,634
2017-11-29	2,625	2,645	2,623	2,633	13,000	2,633
2017-11-28	2,603	2,657	2,550	2,625	52,500	2,625
2017-11-27	2,770	2,814	2,770	2,812	37,000	2,812
2017-11-24	2,757	2,770	2,755	2,767	18,500	2,767
2017-11-22	2,750	2,767	2,750	2,762	11,700	2,762
2017-11-21	2,715	2,750	2,714	2,750	15,600	2,750
2017-11-20	2,698	2,720	2,686	2,716	18,000	2,716
2017-11-17	2,698	2,700	2,685	2,686	6,700	2,686
2017-11-16	2,665	2,697	2,655	2,695	9,700	2,695
2017-11-15	2,685	2,696	2,647	2,655	17,000	2,655
2017-11-13	2,674	2,688	2,670	2,684	10,800	2,684
2017-11-10	2,674	2,677	2,651	2,673	12,900	2,673
2017-11-09	2,702	2,725	2,673	2,677	26,000	2,677
2017-11-08	2,659	2,695	2,659	2,687	23,200	2,687
2017-11-07	2,629	2,664	2,620	2,658	17,300	2,658
2017-11-06	2,599	2,630	2,598	2,629	12,200	2,629
2017-11-02	2,598	2,600	2,580	2,589	11,600	2,589
2017-11-01	2,575	2,585	2,575	2,577	9,100	2,577
2017-10-31	2,570	2,573	2,565	2,572	7,800	2,572
2017-10-30	2,560	2,570	2,560	2,565	11,600	2,565
2017-10-27	2,549	2,552	2,544	2,552	9,100	2,552
2017-10-26	2,531	2,540	2,531	2,540	4,900	2,540
2017-10-25	2,535	2,539	2,527	2,538	9,000	2,538
2017-10-24	2,521	2,535	2,515	2,532	7,700	2,532
2017-10-23	2,520	2,538	2,519	2,537	9,800	2,537
2017-10-20	2,510	2,519	2,505	2,509	2,900	2,509
2017-10-19	2,514	2,517	2,510	2,510	2,800	2,510
2017-10-18	2,511	2,519	2,500	2,503	6,800	2,503
2017-10-17	2,520	2,520	2,507	2,510	6,200	2,510
2017-10-16	2,515	2,519	2,505	2,514	5,200	2,514
2017-10-13	2,503	2,510	2,500	2,510	4,700	2,510
2017-10-12	2,496	2,503	2,490	2,503	6,800	2,503
2017-10-11	2,500	2,500	2,495	2,500	4,900	2,500
2017-10-10	2,509	2,510	2,498	2,501	3,000	2,501
2017-10-06	2,485	2,510	2,485	2,498	4,400	2,498
2017-10-05	2,492	2,492	2,487	2,487	3,100	2,487
2017-10-04	2,499	2,509	2,483	2,492	7,000	2,492
2017-10-03	2,517	2,517	2,480	2,497	12,100	2,497
2017-10-02	2,486	2,515	2,471	2,515	12,900	2,515
2017-09-29	2,480	2,489	2,479	2,479	6,700	2,479
2017-09-28	2,495	2,507	2,481	2,481	10,700	2,481
2017-09-27	2,471	2,490	2,471	2,483	4,000	2,483
2017-09-26	2,478	2,480	2,471	2,471	4,200	2,471
2017-09-25	2,464	2,475	2,460	2,475	2,500	2,475
2017-09-22	2,450	2,465	2,449	2,460	2,200	2,460
2017-09-21	2,475	2,477	2,450	2,455	5,700	2,455
2017-09-20	2,469	2,475	2,459	2,475	2,500	2,475
2017-09-19	2,477	2,477	2,451	2,477	5,400	2,477
2017-09-15	2,450	2,470	2,447	2,460	1,900	2,460
2017-09-14	2,447	2,459	2,446	2,446	1,700	2,446
2017-09-13	2,453	2,458	2,442	2,449	3,600	2,449
2017-09-12	2,450	2,459	2,440	2,455	3,500	2,455
2017-09-11	2,462	2,462	2,444	2,462	2,500	2,462
2017-09-08	2,453	2,459	2,451	2,452	1,500	2,452
2017-09-07	2,460	2,468	2,454	2,454	2,200	2,454
2017-09-06	2,467	2,467	2,450	2,464	1,600	2,464
2017-09-05	2,466	2,470	2,455	2,469	2,300	2,469
2017-09-04	2,474	2,474	2,455	2,474	3,300	2,474
2017-09-01	2,471	2,476	2,450	2,474	5,700	2,474
2017-08-31	2,485	2,485	2,450	2,480	4,300	2,480
2017-08-30	2,480	2,488	2,480	2,480	2,200	2,480
2017-08-29	2,470	2,490	2,470	2,480	3,200	2,480
2017-08-28	2,480	2,485	2,479	2,485	2,200	2,485
2017-08-25	2,493	2,495	2,480	2,480	2,900	2,480
2017-08-24	2,483	2,485	2,479	2,482	1,700	2,482
2017-08-23	2,482	2,487	2,479	2,483	1,300	2,483
2017-08-22	2,486	2,490	2,478	2,482	3,200	2,482
2017-08-21	2,481	2,498	2,478	2,486	2,600	2,486
2017-08-18	2,457	2,500	2,457	2,478	8,000	2,478
2017-08-17	2,445	2,456	2,445	2,451	1,200	2,451
2017-08-16	2,434	2,442	2,418	2,442	2,500	2,442
2017-08-15	2,435	2,459	2,400	2,434	7,900	2,434
2017-08-14	2,450	2,453	2,410	2,431	4,900	2,431
2017-08-10	2,456	2,474	2,452	2,473	2,500	2,473
2017-08-09	2,493	2,493	2,450	2,456	6,400	2,456
2017-08-08	2,499	2,499	2,475	2,492	3,100	2,492
2017-08-07	2,500	2,509	2,475	2,494	7,900	2,494
2017-08-04	2,476	2,499	2,476	2,499	2,000	2,499
2017-08-03	2,507	2,523	2,472	2,485	9,600	2,485
2017-08-02	2,496	2,510	2,490	2,502	9,600	2,502
2017-08-01	2,485	2,499	2,480	2,490	5,500	2,490
2017-07-31	2,480	2,480	2,474	2,480	5,100	2,480
2017-07-28	2,477	2,479	2,472	2,478	3,400	2,478
2017-07-27	2,474	2,475	2,465	2,470	3,100	2,470
2017-07-26	2,468	2,468	2,463	2,463	3,500	2,463
2017-07-25	2,464	2,464	2,456	2,462	2,100	2,462
2017-07-24	2,451	2,460	2,451	2,456	1,700	2,456
2017-07-21	2,455	2,460	2,453	2,455	2,200	2,455
2017-07-20	2,454	2,455	2,452	2,455	2,200	2,455
2017-07-19	2,455	2,455	2,452	2,452	1,700	2,452
2017-07-18	2,453	2,455	2,452	2,454	2,300	2,454
2017-07-14	2,449	2,451	2,444	2,451	2,100	2,451
2017-07-13	2,440	2,445	2,428	2,443	2,400	2,443
2017-07-12	2,440	2,444	2,433	2,440	1,600	2,440
2017-07-11	2,433	2,444	2,433	2,442	800	2,442
2017-07-10	2,445	2,445	2,443	2,443	900	2,443
2017-07-07	2,440	2,440	2,420	2,430	2,800	2,430
2017-07-06	2,430	2,440	2,425	2,440	2,900	2,440
2017-07-05	2,429	2,429	2,420	2,420	2,500	2,420
2017-07-04	2,460	2,461	2,426	2,429	8,100	2,429
2017-07-03	2,465	2,469	2,456	2,456	7,300	2,456
2017-06-30	2,430	2,455	2,430	2,455	5,100	2,455
2017-06-29	2,445	2,445	2,422	2,430	4,200	2,430
2017-06-28	2,467	2,479	2,420	2,448	32,000	2,448
2017-06-27	2,412	2,419	2,407	2,417	2,500	2,417
2017-06-26	2,410	2,418	2,406	2,407	1,800	2,407
2017-06-23	2,420	2,420	2,406	2,410	4,500	2,410
2017-06-22	2,401	2,410	2,401	2,410	500	2,410
2017-06-21	2,410	2,410	2,400	2,400	3,800	2,400
2017-06-20	2,401	2,405	2,395	2,405	3,100	2,405
2017-06-19	2,400	2,409	2,400	2,400	1,800	2,400
2017-06-16	2,399	2,405	2,399	2,400	1,700	2,400
2017-06-15	2,390	2,400	2,385	2,399	2,000	2,399
2017-06-14	2,400	2,400	2,397	2,397	600	2,397
2017-06-13	2,400	2,405	2,400	2,400	1,100	2,400
2017-06-12	2,400	2,405	2,395	2,400	1,600	2,400
2017-06-09	2,407	2,410	2,400	2,400	3,100	2,400
2017-06-08	2,401	2,408	2,400	2,400	2,000	2,400
2017-06-07	2,400	2,400	2,385	2,400	2,600	2,400
2017-06-06	2,400	2,406	2,390	2,395	2,600	2,395
2017-06-05	2,400	2,400	2,396	2,396	1,100	2,396
2017-06-02	2,391	2,400	2,391	2,400	2,200	2,400
2017-06-01	2,380	2,400	2,380	2,400	2,500	2,400
2017-05-31	2,398	2,399	2,376	2,399	1,700	2,399
2017-05-30	2,380	2,399	2,380	2,399	1,300	2,399
2017-05-29	2,380	2,400	2,380	2,385	2,000	2,385
2017-05-26	2,391	2,392	2,377	2,381	3,600	2,381
2017-05-25	2,397	2,397	2,390	2,391	2,200	2,391
2017-05-24	2,390	2,398	2,390	2,397	1,500	2,397
2017-05-23	2,399	2,399	2,380	2,395	900	2,395
2017-05-22	2,387	2,392	2,382	2,392	1,200	2,392
2017-05-19	2,400	2,400	2,392	2,392	1,200	2,392
2017-05-18	2,395	2,399	2,388	2,391	1,800	2,391
2017-05-17	2,381	2,399	2,381	2,398	3,300	2,398
2017-05-16	2,381	2,390	2,380	2,380	1,400	2,380
2017-05-15	2,391	2,391	2,375	2,381	2,600	2,381
2017-05-12	2,390	2,391	2,381	2,391	1,300	2,391
2017-05-11	2,392	2,392	2,380	2,385	1,200	2,385
2017-05-10	2,361	2,392	2,361	2,392	1,800	2,392
2017-05-09	2,398	2,398	2,378	2,393	1,000	2,393
2017-05-08	2,377	2,400	2,377	2,385	2,400	2,385
2017-05-02	2,374	2,377	2,365	2,377	1,700	2,377
2017-05-01	2,370	2,374	2,363	2,374	900	2,374
2017-04-28	2,380	2,380	2,365	2,369	900	2,369
2017-04-27	2,365	2,370	2,361	2,361	1,300	2,361
2017-04-26	2,354	2,360	2,354	2,356	2,200	2,356
2017-04-25	2,359	2,360	2,351	2,360	1,200	2,360
2017-04-24	2,353	2,358	2,353	2,356	500	2,356
2017-04-21	2,360	2,360	2,350	2,351	1,500	2,351
2017-04-20	2,360	2,360	2,353	2,353	700	2,353
2017-04-19	2,350	2,360	2,350	2,355	1,100	2,355
2017-04-18	2,351	2,360	2,351	2,360	300	2,360
2017-04-17	2,351	2,360	2,351	2,351	1,000	2,351
2017-04-14	2,351	2,369	2,351	2,351	1,100	2,351
2017-04-13	2,353	2,353	2,350	2,350	1,800	2,350
2017-04-12	2,367	2,367	2,351	2,351	2,100	2,351
2017-04-11	2,364	2,398	2,364	2,374	800	2,374
2017-04-10	2,362	2,375	2,362	2,369	700	2,369
2017-04-07	2,385	2,385	2,362	2,362	1,800	2,362
2017-04-06	2,390	2,398	2,373	2,373	2,400	2,373
2017-04-05	2,375	2,400	2,370	2,386	2,000	2,386
2017-04-04	2,395	2,395	2,375	2,375	5,100	2,375
2017-04-03	2,394	2,410	2,394	2,401	8,700	2,401
2017-03-31	2,387	2,393	2,382	2,393	3,600	2,393
2017-03-30	2,374	2,379	2,374	2,379	2,200	2,379
2017-03-29	2,362	2,374	2,362	2,373	1,100	2,373
2017-03-28	2,374	2,374	2,361	2,370	1,700	2,370
2017-03-27	2,360	2,360	2,355	2,359	1,200	2,359
2017-03-24	2,366	2,366	2,351	2,359	2,200	2,359
2017-03-23	2,359	2,359	2,350	2,350	900	2,350
2017-03-22	2,355	2,355	2,351	2,353	1,300	2,353
2017-03-21	2,362	2,362	2,355	2,360	1,400	2,360
2017-03-17	2,360	2,362	2,351	2,361	1,800	2,361
2017-03-16	2,347	2,355	2,346	2,347	1,000	2,347
2017-03-15	2,352	2,352	2,349	2,349	2,000	2,349
2017-03-14	2,358	2,358	2,351	2,351	800	2,351
2017-03-13	2,353	2,355	2,350	2,350	800	2,350
2017-03-10	2,360	2,360	2,346	2,353	1,400	2,353
2017-03-09	2,360	2,361	2,353	2,360	1,000	2,360
2017-03-08	2,361	2,361	2,361	2,361	300	2,361
2017-03-07	2,343	2,367	2,343	2,364	2,100	2,364
2017-03-06	2,346	2,350	2,343	2,343	800	2,343
2017-03-03	2,346	2,350	2,344	2,346	2,200	2,346
2017-03-02	2,343	2,348	2,343	2,346	1,500	2,346
2017-03-01	2,351	2,352	2,341	2,348	2,000	2,348
2017-02-28	2,357	2,357	2,350	2,351	800	2,351
2017-02-27	2,345	2,355	2,344	2,350	1,900	2,350
2017-02-24	2,345	2,356	2,345	2,355	1,100	2,355
2017-02-23	2,347	2,350	2,345	2,345	600	2,345
2017-02-22	2,350	2,350	2,347	2,347	1,300	2,347
2017-02-21	2,346	2,355	2,346	2,347	1,000	2,347
2017-02-20	2,359	2,359	2,343	2,346	1,700	2,346
2017-02-17	2,351	2,351	2,348	2,348	1,500	2,348
2017-02-16	2,360	2,360	2,360	2,360	100	2,360
2017-02-15	2,357	2,357	2,352	2,352	700	2,352
2017-02-14	2,360	2,364	2,359	2,363	1,200	2,363
2017-02-13	2,375	2,375	2,351	2,357	3,200	2,357
2017-02-10	2,341	2,350	2,340	2,346	2,000	2,346
2017-02-09	2,345	2,345	2,343	2,343	300	2,343
2017-02-08	2,349	2,349	2,343	2,345	400	2,345
2017-02-07	2,346	2,349	2,343	2,349	400	2,349
2017-02-06	2,346	2,350	2,341	2,346	1,200	2,346
2017-02-03	2,347	2,358	2,335	2,339	1,100	2,339
2017-02-02	2,365	2,365	2,347	2,347	400	2,347
2017-02-01	2,340	2,357	2,336	2,357	600	2,357
2017-01-31	2,353	2,365	2,345	2,346	1,000	2,346
2017-01-30	2,365	2,365	2,350	2,356	1,900	2,356
2017-01-27	2,360	2,369	2,358	2,361	1,400	2,361
2017-01-26	2,352	2,360	2,352	2,358	1,000	2,358
2017-01-25	2,352	2,352	2,333	2,349	1,800	2,349
2017-01-24	2,340	2,340	2,329	2,329	300	2,329
2017-01-23	2,340	2,350	2,325	2,325	1,700	2,325
2017-01-20	2,310	2,331	2,310	2,324	1,000	2,324
2017-01-19	2,321	2,359	2,310	2,310	4,800	2,310
2017-01-18	2,350	2,350	2,326	2,336	2,100	2,336
2017-01-17	2,355	2,365	2,350	2,350	3,300	2,350
2017-01-16	2,363	2,369	2,356	2,356	2,700	2,356
2017-01-13	2,361	2,364	2,361	2,363	1,200	2,363
2017-01-12	2,368	2,370	2,361	2,361	1,800	2,361
2017-01-11	2,375	2,384	2,366	2,373	5,600	2,373
2017-01-10	2,371	2,374	2,360	2,363	4,500	2,363
2017-01-06	2,365	2,373	2,359	2,371	3,600	2,371
2017-01-05	2,373	2,374	2,365	2,373	3,700	2,373
2017-01-04	2,375	2,375	2,360	2,360	3,700	2,360

分割・併合履歴：なし