2830 アヲハタ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,3152,3162,2802,3162,0002,316
2018-12-272,3362,3362,2462,2471,6002,247
2018-12-262,2492,3382,2022,2022,9002,202
2018-12-252,1522,2992,1502,19911,0002,199
2018-12-212,4012,4082,4002,4021,9002,402
2018-12-202,4532,4532,4092,4093,3002,409
2018-12-192,4602,4832,4532,4532,0002,453
2018-12-182,4702,4802,4602,4601,3002,460
2018-12-172,5052,5102,4652,4982,3002,498
2018-12-142,5062,5062,4802,4971,9002,497
2018-12-132,4652,4992,4652,4663,2002,466
2018-12-122,4512,4792,4512,4652,7002,465
2018-12-112,5262,5262,4992,4994,3002,499
2018-12-102,5392,5402,5262,5261,9002,526
2018-12-072,5552,5552,5362,5392,2002,539
2018-12-062,5502,5502,5402,5401,5002,540
2018-12-052,5452,5502,5402,5402,2002,540
2018-12-042,5532,5532,5472,5474,3002,547
2018-12-032,5802,5802,5522,5545,8002,554
2018-11-302,6182,6182,5782,5805,0002,580
2018-11-292,5762,6002,5702,5827,4002,582
2018-11-282,5512,5952,5352,57027,4002,570
2018-11-272,7002,7032,6812,68225,2002,682
2018-11-262,7002,7052,6992,70310,5002,703
2018-11-222,6952,7002,6812,7004,6002,700
2018-11-212,6742,6952,6702,6953,9002,695
2018-11-202,6802,6942,6602,6756,5002,675
2018-11-192,7152,7182,6882,6988,1002,698
2018-11-162,7252,7252,7102,7124,6002,712
2018-11-152,7262,7262,7122,7253,6002,725
2018-11-142,7342,7342,7272,7272,0002,727
2018-11-132,7302,7362,7272,7274,7002,727
2018-11-122,7292,7342,7292,7302,6002,730
2018-11-092,7302,7352,7202,7352,9002,735
2018-11-082,7252,7402,7132,7353,6002,735
2018-11-072,7492,7512,7132,7134,8002,713
2018-11-062,7102,7392,7102,7394,1002,739
2018-11-052,6972,7052,6952,7052,8002,705
2018-11-022,6952,6982,6832,6981,9002,698
2018-11-012,6952,6952,6602,6733,0002,673
2018-10-312,6722,6982,6722,6792,6002,679
2018-10-302,6942,6982,6702,6712,1002,671
2018-10-292,7002,7252,6702,6943,6002,694
2018-10-262,7032,7062,7002,7043,8002,704
2018-10-252,7042,7182,7012,7032,6002,703
2018-10-242,7052,7252,7032,7222,4002,722
2018-10-232,7192,7252,7052,7051,7002,705
2018-10-222,7362,7452,7062,7064,1002,706
2018-10-192,7302,7432,7302,7371,4002,737
2018-10-182,7302,7482,7202,7402,5002,740
2018-10-172,7192,7252,7112,7202,5002,720
2018-10-162,7152,7362,7072,7071,8002,707
2018-10-152,7202,7502,7142,7152,7002,715
2018-10-122,6842,7202,6602,7154,8002,715
2018-10-112,7282,7282,6502,7148,0002,714
2018-10-102,7422,7422,7282,7281,4002,728
2018-10-092,7452,7482,7352,7352,6002,735
2018-10-052,7572,7572,7312,7353,0002,735
2018-10-042,7902,7902,7302,73510,4002,735
2018-10-032,6412,7302,6412,73018,9002,730
2018-10-022,6772,6802,6732,6735,7002,673
2018-10-012,6902,7052,6862,6864,7002,686
2018-09-282,7002,7042,6902,6904,4002,690
2018-09-272,7002,7002,6802,6895,0002,689
2018-09-262,6502,7642,6402,70011,0002,700
2018-09-252,6382,6502,6282,6505,6002,650
2018-09-212,6252,6392,6252,6385,3002,638
2018-09-202,6272,6302,6162,6201,7002,620
2018-09-192,6162,6302,6102,6272,6002,627
2018-09-182,6172,6182,6052,6172,0002,617
2018-09-142,5892,6082,5892,6031,3002,603
2018-09-132,6022,6022,5902,5907002,590
2018-09-122,5992,5992,5932,5932002,593
2018-09-112,5862,5962,5862,5881,7002,588
2018-09-102,6102,6102,6002,6001,2002,600
2018-09-072,6002,6102,5912,5911,3002,591
2018-09-062,6052,6062,5952,6059002,605
2018-09-052,6272,6272,5802,5991,5002,599
2018-09-042,5852,6302,5852,6253,5002,625
2018-09-032,6102,6142,5942,5941,4002,594
2018-08-312,6192,6202,5952,6109002,610
2018-08-302,6122,6182,6122,6179002,617
2018-08-292,6002,6262,6002,6262,0002,626
2018-08-282,6192,6292,5982,6072,6002,607
2018-08-272,6002,6062,6002,6041,3002,604
2018-08-242,5972,6002,5952,6002,7002,600
2018-08-232,5732,5902,5732,5906002,590
2018-08-222,5912,5912,5602,5607002,560
2018-08-212,5522,5782,5512,5781,3002,578
2018-08-202,5882,5882,5522,5529002,552
2018-08-172,5712,5742,5702,5711,2002,571
2018-08-162,5752,5802,5702,5711,4002,571
2018-08-152,5802,5802,5772,5777002,577
2018-08-142,5802,5802,5802,5801002,580
2018-08-132,5852,5852,5782,5802,2002,580
2018-08-102,5902,6002,5772,5851,5002,585
2018-08-092,5732,5852,5702,5741,5002,574
2018-08-082,5672,5872,5602,5628002,562
2018-08-072,5892,5892,5632,5801,3002,580
2018-08-062,5882,5882,5622,5721,8002,572
2018-08-032,5812,5892,5812,5898002,589
2018-08-022,5862,5862,5822,5851,1002,585
2018-08-012,6102,6202,5852,5907002,590
2018-07-312,6062,6202,5822,6109002,610
2018-07-302,6102,6202,6102,6201,0002,620
2018-07-272,6202,6202,5912,6101,8002,610
2018-07-262,6142,6142,5832,6042,8002,604
2018-07-252,5952,5962,5862,5861,5002,586
2018-07-242,6002,6002,5562,5892,4002,589
2018-07-232,5982,6002,5892,6009002,600
2018-07-202,5802,5982,5802,5981,6002,598
2018-07-192,5972,5972,5802,5801,0002,580
2018-07-182,5932,5932,5752,5751,4002,575
2018-07-172,5502,5972,5502,5831,2002,583
2018-07-132,5602,5602,5502,5506002,550
2018-07-122,5402,5952,5402,5712,2002,571
2018-07-112,5702,5702,5352,5363,6002,536
2018-07-102,5782,5892,5782,5887002,588
2018-07-092,5812,5822,5752,5751,1002,575
2018-07-062,6022,6192,5752,5812,9002,581
2018-07-052,5732,6232,5732,6052,8002,605
2018-07-042,5712,5942,5642,5641,7002,564
2018-07-032,6402,6402,5622,5839,2002,583
2018-07-022,6702,6702,6032,62012,8002,620
2018-06-292,6022,6052,5702,6015,1002,601
2018-06-282,6192,6192,6002,6023,2002,602
2018-06-272,6062,6172,6032,6102,4002,610
2018-06-262,6042,6202,5992,6203,0002,620
2018-06-252,6062,6082,5962,6054,2002,605
2018-06-222,5892,5902,5732,5813,3002,581
2018-06-212,5692,5902,5602,5814,7002,581
2018-06-202,5682,5682,5462,5651,7002,565
2018-06-192,5482,5682,5482,5522,7002,552
2018-06-182,5402,5602,5302,5402,2002,540
2018-06-152,5392,5392,5252,5308002,530
2018-06-142,5372,5382,5252,5259002,525
2018-06-132,5262,5302,5062,5302,9002,530
2018-06-122,5312,5402,5312,5311,8002,531
2018-06-112,5562,5562,5312,5319002,531
2018-06-082,5222,5382,5212,5311,6002,531
2018-06-072,5512,5532,5362,5401,5002,540
2018-06-062,5492,5552,5202,5514,3002,551
2018-06-052,5352,5402,5282,5401,4002,540
2018-06-042,5342,5372,5202,5262,9002,526
2018-06-012,5172,5242,5082,5183,5002,518
2018-05-312,4952,5152,4952,5153,6002,515
2018-05-302,4952,5002,4952,4951,0002,495
2018-05-292,5092,5092,4902,4951,6002,495
2018-05-282,5102,5102,5002,5101,4002,510
2018-05-252,4972,5082,4952,5072,3002,507
2018-05-242,5002,5092,5002,5098002,509
2018-05-232,5122,5122,5002,5001,3002,500
2018-05-222,5092,5122,5092,5121,1002,512
2018-05-212,5022,5102,4972,5101,9002,510
2018-05-182,5002,5102,5002,5101,2002,510
2018-05-172,5042,5132,5022,5033,1002,503
2018-05-162,5002,5192,5002,5041,0002,504
2018-05-152,4992,5002,4972,5005002,500
2018-05-142,4932,5002,4932,5004002,500
2018-05-112,5012,5032,4852,4932,9002,493
2018-05-102,5002,5092,5002,5016002,501
2018-05-092,4922,5072,4922,5009002,500
2018-05-082,4922,5102,4902,5079002,507
2018-05-072,5002,5132,4922,4931,3002,493
2018-05-022,5192,5192,4472,4953,5002,495
2018-05-012,5242,5242,5052,5091,3002,509
2018-04-272,5142,5142,5112,5111,1002,511
2018-04-262,5002,5002,4802,4931,0002,493
2018-04-252,4672,5042,4672,4862,4002,486
2018-04-242,4932,5052,4802,4853,0002,485
2018-04-232,4952,5092,4932,4938002,493
2018-04-202,5132,5132,4952,4967002,496
2018-04-192,5012,5022,4922,5001,9002,500
2018-04-182,5152,5152,5012,5011,2002,501
2018-04-172,4992,5152,4902,5153,3002,515
2018-04-162,5092,5102,5002,5008002,500
2018-04-132,5102,5102,4902,5098002,509
2018-04-122,5002,5192,4842,5102,5002,510
2018-04-112,5052,5142,4852,5002,9002,500
2018-04-102,4752,5002,4752,5003,9002,500
2018-04-092,4782,4792,4392,4751,4002,475
2018-04-062,4752,4752,4002,4735,0002,473
2018-04-052,4442,4692,4322,4692,3002,469
2018-04-042,4502,4702,4422,4429,5002,442
2018-04-032,4192,4222,4172,4221,4002,422
2018-03-302,4252,4252,3922,4142,4002,414
2018-03-292,4212,4212,3822,4202,3002,420
2018-03-282,4312,4312,3902,4062,2002,406
2018-03-272,4332,4502,4002,4104,6002,410
2018-03-262,4002,4102,3722,3913,9002,391
2018-03-232,4412,4412,3792,4065,3002,406
2018-03-222,4002,4092,3852,4063,1002,406
2018-03-202,4022,4222,3612,37810,3002,378
2018-03-192,4562,4702,4232,4235,4002,423
2018-03-162,4602,4652,4552,4552,2002,455
2018-03-152,4622,4872,4582,4602,1002,460
2018-03-142,4702,4802,4572,4681,8002,468
2018-03-132,4622,4702,4612,4709002,470
2018-03-122,4952,4952,4622,4702,0002,470
2018-03-092,4852,4852,4742,4858002,485
2018-03-082,4672,4692,4672,4684002,468
2018-03-072,4652,4712,4632,4631,6002,463
2018-03-062,4892,4892,4662,4791,2002,479
2018-03-052,4802,4992,4562,4741,8002,474
2018-03-022,4862,4982,4762,4762,0002,476
2018-03-012,5002,5002,4862,4862,2002,486
2018-02-282,5002,5002,4882,4982,1002,498
2018-02-272,4852,4952,4702,4902,3002,490
2018-02-262,4662,4792,4662,4762,1002,476
2018-02-232,4562,4592,4542,4581,4002,458
2018-02-222,4522,4792,4522,4551,2002,455
2018-02-212,4542,4542,4512,4518002,451
2018-02-202,4502,4642,4502,4542,9002,454
2018-02-192,4502,4612,4502,4613,1002,461
2018-02-162,4522,4972,4502,4506,9002,450
2018-02-152,5052,5052,4502,4544,9002,454
2018-02-142,4902,5222,4872,4871,6002,487
2018-02-132,5002,5152,4902,4902,6002,490
2018-02-092,5212,5212,4982,4985,3002,498
2018-02-082,5362,5412,5142,5211,5002,521
2018-02-072,5302,5492,5112,5123,4002,512
2018-02-062,5472,5472,5002,50914,6002,509
2018-02-052,5592,5592,5512,5516,1002,551
2018-02-022,5772,5822,5752,5753,0002,575
2018-02-012,5752,5992,5752,5771,8002,577
2018-01-312,5842,5942,5792,5801,6002,580
2018-01-302,6222,6222,5602,6004,0002,600
2018-01-292,6452,6452,6202,6222,9002,622
2018-01-262,6182,6402,5862,6204,9002,620
2018-01-252,5952,6102,5812,6093,7002,609
2018-01-242,5702,5982,5702,5963,2002,596
2018-01-232,5682,5792,5652,5704,3002,570
2018-01-222,5662,5802,5652,5654,4002,565
2018-01-192,5802,5802,5642,5641,5002,564
2018-01-182,5762,5822,5712,5792,3002,579
2018-01-172,5762,5762,5702,5752,1002,575
2018-01-162,5662,5842,5562,56910,0002,569
2018-01-152,6002,6092,5612,5669,8002,566
2018-01-122,6202,6412,6012,60610,3002,606
2018-01-112,6332,6402,6222,63911,9002,639
2018-01-102,6382,6382,6312,6333,1002,633
2018-01-092,6372,6432,6332,6383,0002,638
2018-01-052,6372,6442,6312,6426,1002,642
2018-01-042,6622,6642,6372,6434,0002,643

分割・併合履歴 : なし