2830 アヲハタ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,319	2,319	2,306	2,316	2,600	2,316
2019-12-27	2,308	2,321	2,300	2,319	4,500	2,319
2019-12-26	2,285	2,289	2,282	2,289	4,100	2,289
2019-12-25	2,300	2,300	2,285	2,285	3,300	2,285
2019-12-24	2,300	2,300	2,288	2,290	3,800	2,290
2019-12-23	2,290	2,303	2,286	2,286	4,700	2,286
2019-12-20	2,300	2,309	2,291	2,291	2,800	2,291
2019-12-19	2,307	2,307	2,295	2,300	3,400	2,300
2019-12-18	2,300	2,309	2,300	2,300	3,600	2,300
2019-12-17	2,303	2,306	2,300	2,302	4,000	2,302
2019-12-16	2,314	2,315	2,301	2,302	900	2,302
2019-12-13	2,300	2,306	2,300	2,302	3,300	2,302
2019-12-12	2,303	2,315	2,300	2,300	3,400	2,300
2019-12-11	2,327	2,328	2,302	2,302	5,600	2,302
2019-12-10	2,331	2,338	2,314	2,315	10,700	2,315
2019-12-09	2,321	2,337	2,321	2,323	4,300	2,323
2019-12-06	2,324	2,331	2,316	2,326	2,600	2,326
2019-12-05	2,320	2,330	2,312	2,320	4,000	2,320
2019-12-04	2,348	2,348	2,315	2,317	5,000	2,317
2019-12-03	2,346	2,356	2,331	2,341	9,500	2,341
2019-12-02	2,411	2,411	2,378	2,379	11,800	2,379
2019-11-29	2,440	2,440	2,411	2,413	8,700	2,413
2019-11-28	2,449	2,464	2,433	2,440	33,200	2,440
2019-11-27	2,541	2,560	2,540	2,560	24,400	2,560
2019-11-26	2,548	2,548	2,534	2,542	10,800	2,542
2019-11-25	2,534	2,546	2,534	2,542	8,200	2,542
2019-11-22	2,515	2,534	2,513	2,534	8,800	2,534
2019-11-21	2,504	2,515	2,501	2,512	4,000	2,512
2019-11-20	2,504	2,504	2,497	2,500	4,600	2,500
2019-11-19	2,503	2,505	2,492	2,499	8,900	2,499
2019-11-18	2,493	2,505	2,490	2,496	9,800	2,496
2019-11-15	2,495	2,504	2,485	2,493	7,400	2,493
2019-11-14	2,510	2,514	2,492	2,500	6,000	2,500
2019-11-13	2,512	2,519	2,507	2,509	4,100	2,509
2019-11-12	2,482	2,512	2,482	2,511	9,600	2,511
2019-11-11	2,497	2,497	2,480	2,483	10,200	2,483
2019-11-08	2,539	2,539	2,480	2,497	16,000	2,497
2019-11-07	2,550	2,555	2,542	2,544	7,500	2,544
2019-11-06	2,553	2,561	2,551	2,558	3,500	2,558
2019-11-05	2,554	2,560	2,554	2,555	6,700	2,555
2019-11-01	2,544	2,549	2,540	2,547	4,400	2,547
2019-10-31	2,543	2,543	2,536	2,542	4,300	2,542
2019-10-30	2,488	2,525	2,488	2,521	7,300	2,521
2019-10-29	2,472	2,500	2,472	2,487	6,200	2,487
2019-10-28	2,470	2,474	2,461	2,472	5,500	2,472
2019-10-25	2,470	2,475	2,461	2,461	2,600	2,461
2019-10-24	2,455	2,469	2,454	2,463	1,900	2,463
2019-10-23	2,461	2,461	2,450	2,450	4,600	2,450
2019-10-21	2,450	2,457	2,450	2,456	1,700	2,456
2019-10-18	2,449	2,459	2,446	2,448	2,300	2,448
2019-10-17	2,445	2,459	2,445	2,449	2,800	2,449
2019-10-16	2,451	2,455	2,445	2,446	2,500	2,446
2019-10-15	2,450	2,460	2,450	2,451	1,900	2,451
2019-10-11	2,450	2,458	2,445	2,445	4,200	2,445
2019-10-10	2,451	2,459	2,433	2,450	2,900	2,450
2019-10-09	2,430	2,459	2,430	2,450	3,300	2,450
2019-10-08	2,475	2,482	2,460	2,460	4,600	2,460
2019-10-07	2,438	2,480	2,437	2,476	5,500	2,476
2019-10-04	2,406	2,439	2,406	2,432	2,400	2,432
2019-10-03	2,415	2,425	2,396	2,417	4,300	2,417
2019-10-02	2,398	2,415	2,382	2,415	4,100	2,415
2019-10-01	2,397	2,413	2,392	2,400	2,100	2,400
2019-09-30	2,405	2,406	2,391	2,397	3,600	2,397
2019-09-27	2,407	2,415	2,403	2,403	3,200	2,403
2019-09-26	2,384	2,400	2,384	2,399	2,600	2,399
2019-09-25	2,372	2,383	2,372	2,383	2,900	2,383
2019-09-24	2,361	2,370	2,350	2,370	3,100	2,370
2019-09-20	2,363	2,369	2,362	2,362	1,200	2,362
2019-09-19	2,360	2,367	2,357	2,362	3,000	2,362
2019-09-18	2,350	2,360	2,350	2,351	700	2,351
2019-09-17	2,335	2,347	2,335	2,347	1,200	2,347
2019-09-13	2,331	2,346	2,331	2,335	900	2,335
2019-09-12	2,340	2,352	2,320	2,335	1,200	2,335
2019-09-11	2,350	2,355	2,302	2,343	3,100	2,343
2019-09-10	2,335	2,350	2,335	2,350	1,200	2,350
2019-09-09	2,340	2,340	2,332	2,332	600	2,332
2019-09-06	2,346	2,346	2,323	2,331	3,500	2,331
2019-09-05	2,350	2,365	2,346	2,346	1,300	2,346
2019-09-04	2,340	2,357	2,340	2,350	2,100	2,350
2019-09-03	2,350	2,360	2,350	2,359	2,400	2,359
2019-09-02	2,348	2,350	2,340	2,350	1,400	2,350
2019-08-30	2,338	2,349	2,327	2,343	1,600	2,343
2019-08-29	2,329	2,338	2,329	2,338	1,400	2,338
2019-08-28	2,348	2,348	2,328	2,329	1,400	2,329
2019-08-27	2,329	2,338	2,329	2,338	1,100	2,338
2019-08-26	2,327	2,327	2,282	2,325	1,600	2,325
2019-08-23	2,328	2,329	2,314	2,329	2,200	2,329
2019-08-22	2,311	2,329	2,309	2,313	2,400	2,313
2019-08-21	2,311	2,311	2,309	2,309	200	2,309
2019-08-20	2,317	2,317	2,271	2,309	2,900	2,309
2019-08-19	2,300	2,327	2,300	2,317	1,800	2,317
2019-08-16	2,303	2,320	2,289	2,297	6,100	2,297
2019-08-15	2,303	2,315	2,301	2,315	1,900	2,315
2019-08-14	2,302	2,308	2,301	2,302	500	2,302
2019-08-13	2,302	2,305	2,301	2,302	1,200	2,302
2019-08-09	2,302	2,313	2,302	2,302	1,300	2,302
2019-08-08	2,302	2,323	2,301	2,301	1,600	2,301
2019-08-07	2,327	2,327	2,301	2,302	2,100	2,302
2019-08-06	2,308	2,308	2,300	2,302	2,900	2,302
2019-08-05	2,322	2,322	2,308	2,308	1,500	2,308
2019-08-02	2,317	2,322	2,317	2,322	2,500	2,322
2019-08-01	2,317	2,317	2,317	2,317	300	2,317
2019-07-31	2,306	2,306	2,305	2,305	200	2,305
2019-07-30	2,313	2,314	2,311	2,311	600	2,311
2019-07-29	2,307	2,320	2,305	2,306	1,900	2,306
2019-07-26	2,324	2,325	2,317	2,317	2,100	2,317
2019-07-25	2,313	2,320	2,306	2,310	2,300	2,310
2019-07-24	2,295	2,309	2,295	2,304	2,300	2,304
2019-07-23	2,275	2,294	2,275	2,294	500	2,294
2019-07-22	2,273	2,273	2,273	2,273	600	2,273
2019-07-19	2,297	2,297	2,257	2,267	1,500	2,267
2019-07-18	2,256	2,290	2,256	2,257	2,800	2,257
2019-07-17	2,260	2,260	2,256	2,256	1,400	2,256
2019-07-16	2,266	2,278	2,260	2,260	2,300	2,260
2019-07-12	2,277	2,289	2,270	2,270	2,800	2,270
2019-07-11	2,291	2,291	2,276	2,277	2,400	2,277
2019-07-10	2,280	2,326	2,275	2,291	11,300	2,291
2019-07-09	2,276	2,281	2,275	2,281	1,400	2,281
2019-07-08	2,280	2,282	2,280	2,281	2,100	2,281
2019-07-05	2,284	2,285	2,278	2,280	6,500	2,280
2019-07-04	2,292	2,309	2,292	2,297	2,600	2,297
2019-07-03	2,286	2,298	2,286	2,292	2,900	2,292
2019-07-02	2,310	2,329	2,310	2,313	2,200	2,313
2019-07-01	2,306	2,336	2,306	2,320	4,100	2,320
2019-06-28	2,335	2,354	2,335	2,353	2,600	2,353
2019-06-27	2,335	2,354	2,334	2,335	3,900	2,335
2019-06-26	2,341	2,363	2,310	2,363	2,100	2,363
2019-06-25	2,363	2,364	2,341	2,352	3,300	2,352
2019-06-24	2,357	2,360	2,333	2,336	1,400	2,336
2019-06-21	2,358	2,358	2,357	2,357	600	2,357
2019-06-20	2,358	2,367	2,346	2,367	1,000	2,367
2019-06-19	2,340	2,371	2,340	2,358	700	2,358
2019-06-18	2,384	2,384	2,351	2,351	800	2,351
2019-06-17	2,350	2,360	2,347	2,355	4,600	2,355
2019-06-14	2,330	2,349	2,330	2,347	600	2,347
2019-06-13	2,335	2,335	2,320	2,320	500	2,320
2019-06-12	2,350	2,355	2,250	2,332	7,500	2,332
2019-06-11	2,320	2,342	2,320	2,332	700	2,332
2019-06-10	2,308	2,343	2,308	2,325	800	2,325
2019-06-07	2,342	2,342	2,280	2,280	1,900	2,280
2019-06-06	2,310	2,329	2,310	2,329	400	2,329
2019-06-05	2,298	2,310	2,281	2,310	800	2,310
2019-06-04	2,284	2,304	2,276	2,299	600	2,299
2019-06-03	2,276	2,306	2,276	2,284	900	2,284
2019-05-31	2,314	2,320	2,270	2,305	2,200	2,305
2019-05-30	2,260	2,313	2,260	2,264	1,200	2,264
2019-05-29	2,338	2,338	2,274	2,274	2,600	2,274
2019-05-28	2,340	2,340	2,316	2,340	2,200	2,340
2019-05-27	2,311	2,339	2,311	2,333	900	2,333
2019-05-24	2,334	2,334	2,334	2,334	1,100	2,334
2019-05-23	2,299	2,299	2,273	2,298	1,100	2,298
2019-05-22	2,270	2,320	2,270	2,271	700	2,271
2019-05-21	2,266	2,298	2,266	2,266	1,700	2,266
2019-05-20	2,320	2,320	2,296	2,296	1,300	2,296
2019-05-17	2,364	2,364	2,281	2,320	6,200	2,320
2019-05-16	2,312	2,364	2,312	2,364	600	2,364
2019-05-15	2,320	2,339	2,320	2,338	400	2,338
2019-05-14	2,323	2,350	2,320	2,320	2,300	2,320
2019-05-13	2,379	2,379	2,364	2,364	800	2,364
2019-05-10	2,361	2,376	2,354	2,354	1,000	2,354
2019-05-09	2,373	2,373	2,361	2,361	700	2,361
2019-05-08	2,360	2,394	2,360	2,379	1,000	2,379
2019-05-07	2,330	2,398	2,330	2,352	2,000	2,352
2019-04-26	2,345	2,345	2,322	2,328	1,200	2,328
2019-04-25	2,339	2,339	2,321	2,339	1,200	2,339
2019-04-24	2,335	2,335	2,317	2,334	600	2,334
2019-04-23	2,328	2,330	2,327	2,330	1,200	2,330
2019-04-22	2,309	2,310	2,296	2,310	1,400	2,310
2019-04-19	2,300	2,300	2,300	2,300	500	2,300
2019-04-18	2,296	2,300	2,292	2,300	500	2,300
2019-04-17	2,297	2,297	2,281	2,296	400	2,296
2019-04-16	2,280	2,299	2,280	2,297	400	2,297
2019-04-15	2,275	2,300	2,275	2,280	600	2,280
2019-04-12	2,271	2,280	2,270	2,275	700	2,275
2019-04-11	2,285	2,285	2,271	2,271	1,200	2,271
2019-04-10	2,284	2,285	2,284	2,285	200	2,285
2019-04-09	2,300	2,318	2,281	2,284	1,000	2,284
2019-04-08	2,321	2,321	2,300	2,319	600	2,319
2019-04-05	2,309	2,309	2,300	2,300	400	2,300
2019-04-04	2,268	2,309	2,268	2,309	1,100	2,309
2019-04-03	2,258	2,302	2,252	2,294	2,500	2,294
2019-04-02	2,336	2,336	2,314	2,321	1,300	2,321
2019-04-01	2,334	2,335	2,322	2,323	1,200	2,323
2019-03-29	2,302	2,337	2,302	2,332	700	2,332
2019-03-28	2,348	2,348	2,301	2,301	1,000	2,301
2019-03-27	2,310	2,318	2,301	2,318	1,100	2,318
2019-03-26	2,300	2,306	2,300	2,301	900	2,301
2019-03-25	2,299	2,300	2,297	2,300	2,000	2,300
2019-03-22	2,293	2,318	2,192	2,318	10,800	2,318
2019-03-20	2,295	2,298	2,290	2,290	800	2,290
2019-03-19	2,295	2,295	2,293	2,293	700	2,293
2019-03-18	2,275	2,293	2,271	2,293	1,400	2,293
2019-03-15	2,270	2,275	2,251	2,275	1,000	2,275
2019-03-14	2,262	2,275	2,252	2,269	1,600	2,269
2019-03-13	2,267	2,276	2,267	2,267	400	2,267
2019-03-12	2,261	2,276	2,261	2,276	600	2,276
2019-03-11	2,257	2,278	2,257	2,278	600	2,278
2019-03-08	2,253	2,274	2,253	2,269	1,000	2,269
2019-03-07	2,242	2,276	2,242	2,276	2,500	2,276
2019-03-06	2,292	2,300	2,290	2,290	1,000	2,290
2019-03-05	2,297	2,319	2,297	2,300	700	2,300
2019-03-04	2,307	2,318	2,297	2,318	1,000	2,318
2019-03-01	2,300	2,306	2,295	2,306	600	2,306
2019-02-28	2,308	2,308	2,290	2,305	1,800	2,305
2019-02-27	2,280	2,288	2,280	2,288	1,200	2,288
2019-02-26	2,263	2,275	2,263	2,275	900	2,275
2019-02-25	2,284	2,284	2,251	2,261	1,800	2,261
2019-02-22	2,239	2,260	2,236	2,260	1,100	2,260
2019-02-21	2,230	2,250	2,230	2,245	1,400	2,245
2019-02-20	2,260	2,278	2,201	2,201	7,300	2,201
2019-02-19	2,280	2,280	2,257	2,260	1,000	2,260
2019-02-18	2,289	2,314	2,251	2,251	1,800	2,251
2019-02-15	2,310	2,310	2,271	2,289	3,000	2,289
2019-02-14	2,315	2,320	2,311	2,311	1,100	2,311
2019-02-13	2,316	2,320	2,315	2,315	700	2,315
2019-02-12	2,320	2,327	2,316	2,316	1,300	2,316
2019-02-08	2,341	2,350	2,337	2,337	1,100	2,337
2019-02-07	2,375	2,376	2,341	2,343	700	2,343
2019-02-06	2,340	2,350	2,340	2,340	800	2,340
2019-02-05	2,340	2,350	2,336	2,336	500	2,336
2019-02-04	2,348	2,349	2,334	2,334	500	2,334
2019-02-01	2,347	2,347	2,320	2,320	700	2,320
2019-01-31	2,318	2,350	2,318	2,325	500	2,325
2019-01-30	2,336	2,336	2,334	2,334	300	2,334
2019-01-29	2,334	2,340	2,334	2,340	300	2,340
2019-01-28	2,386	2,390	2,312	2,335	2,200	2,335
2019-01-25	2,348	2,348	2,310	2,339	600	2,339
2019-01-24	2,300	2,347	2,300	2,345	2,600	2,345
2019-01-23	2,330	2,344	2,330	2,344	300	2,344
2019-01-22	2,347	2,348	2,310	2,320	700	2,320
2019-01-21	2,338	2,347	2,335	2,347	600	2,347
2019-01-18	2,310	2,330	2,310	2,318	300	2,318
2019-01-17	2,301	2,310	2,301	2,301	400	2,301
2019-01-16	2,300	2,333	2,300	2,301	900	2,301
2019-01-15	2,323	2,324	2,288	2,288	2,100	2,288
2019-01-11	2,420	2,420	2,323	2,323	3,600	2,323
2019-01-10	2,357	2,400	2,355	2,398	1,900	2,398
2019-01-09	2,317	2,436	2,317	2,352	2,300	2,352
2019-01-08	2,320	2,344	2,308	2,316	2,100	2,316
2019-01-07	2,330	2,339	2,310	2,313	1,400	2,313
2019-01-04	2,281	2,310	2,270	2,310	1,500	2,310

分割・併合履歴：なし