2830 アヲハタ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,284	2,307	2,284	2,299	2,400	2,299
2020-12-29	2,285	2,289	2,271	2,273	2,100	2,273
2020-12-28	2,310	2,310	2,273	2,273	4,600	2,273
2020-12-25	2,301	2,305	2,299	2,300	3,300	2,300
2020-12-24	2,311	2,311	2,300	2,303	4,500	2,303
2020-12-23	2,310	2,317	2,308	2,312	2,000	2,312
2020-12-22	2,322	2,324	2,311	2,311	2,600	2,311
2020-12-21	2,327	2,337	2,324	2,328	1,900	2,328
2020-12-18	2,340	2,342	2,325	2,337	600	2,337
2020-12-17	2,340	2,344	2,320	2,324	4,600	2,324
2020-12-16	2,344	2,350	2,324	2,329	3,000	2,329
2020-12-15	2,319	2,335	2,319	2,332	2,100	2,332
2020-12-14	2,310	2,330	2,310	2,318	2,000	2,318
2020-12-11	2,318	2,318	2,308	2,317	1,300	2,317
2020-12-10	2,309	2,316	2,302	2,310	2,300	2,310
2020-12-09	2,309	2,320	2,306	2,312	1,800	2,312
2020-12-08	2,331	2,335	2,310	2,320	3,600	2,320
2020-12-07	2,340	2,350	2,324	2,337	3,100	2,337
2020-12-04	2,354	2,359	2,346	2,350	2,300	2,350
2020-12-03	2,365	2,368	2,353	2,354	2,700	2,354
2020-12-02	2,356	2,369	2,347	2,354	5,000	2,354
2020-12-01	2,387	2,387	2,345	2,351	5,500	2,351
2020-11-30	2,410	2,430	2,356	2,360	15,900	2,360
2020-11-27	2,362	2,440	2,302	2,415	42,200	2,415
2020-11-26	2,545	2,569	2,545	2,569	18,500	2,569
2020-11-25	2,545	2,557	2,545	2,548	13,200	2,548
2020-11-24	2,541	2,550	2,541	2,550	10,500	2,550
2020-11-20	2,542	2,545	2,537	2,544	3,400	2,544
2020-11-19	2,541	2,546	2,537	2,542	5,000	2,542
2020-11-18	2,545	2,545	2,540	2,541	5,100	2,541
2020-11-17	2,540	2,545	2,539	2,544	6,400	2,544
2020-11-16	2,535	2,542	2,535	2,541	5,500	2,541
2020-11-13	2,539	2,540	2,536	2,537	3,500	2,537
2020-11-12	2,525	2,540	2,525	2,535	3,900	2,535
2020-11-11	2,545	2,545	2,525	2,527	4,200	2,527
2020-11-10	2,548	2,548	2,508	2,515	6,900	2,515
2020-11-09	2,525	2,525	2,510	2,512	5,400	2,512
2020-11-06	2,508	2,518	2,507	2,518	4,500	2,518
2020-11-05	2,510	2,513	2,500	2,510	3,100	2,510
2020-11-04	2,501	2,513	2,493	2,510	6,500	2,510
2020-11-02	2,502	2,502	2,480	2,501	5,800	2,501
2020-10-30	2,513	2,513	2,498	2,505	2,200	2,505
2020-10-29	2,495	2,518	2,493	2,513	7,200	2,513
2020-10-28	2,501	2,515	2,495	2,500	4,700	2,500
2020-10-27	2,520	2,539	2,500	2,506	5,700	2,506
2020-10-26	2,550	2,560	2,531	2,549	3,500	2,549
2020-10-23	2,535	2,555	2,535	2,550	3,600	2,550
2020-10-22	2,558	2,558	2,542	2,550	2,300	2,550
2020-10-21	2,541	2,558	2,540	2,558	2,500	2,558
2020-10-20	2,537	2,559	2,537	2,555	2,600	2,555
2020-10-19	2,564	2,565	2,542	2,558	5,500	2,558
2020-10-16	2,564	2,565	2,557	2,565	3,500	2,565
2020-10-15	2,561	2,562	2,550	2,556	3,300	2,556
2020-10-14	2,545	2,560	2,540	2,556	4,200	2,556
2020-10-13	2,550	2,554	2,540	2,546	6,400	2,546
2020-10-12	2,538	2,540	2,530	2,540	4,200	2,540
2020-10-09	2,530	2,530	2,520	2,527	2,000	2,527
2020-10-08	2,520	2,529	2,520	2,527	1,900	2,527
2020-10-07	2,523	2,528	2,519	2,520	3,700	2,520
2020-10-06	2,510	2,523	2,510	2,523	5,800	2,523
2020-10-05	2,517	2,517	2,506	2,516	5,500	2,516
2020-10-02	2,515	2,517	2,493	2,516	12,200	2,516
2020-09-30	2,494	2,510	2,494	2,510	7,400	2,510
2020-09-29	2,462	2,500	2,462	2,494	7,600	2,494
2020-09-28	2,449	2,460	2,441	2,460	4,000	2,460
2020-09-25	2,455	2,455	2,435	2,438	5,900	2,438
2020-09-24	2,450	2,453	2,438	2,438	4,400	2,438
2020-09-23	2,430	2,445	2,428	2,445	3,000	2,445
2020-09-18	2,425	2,434	2,421	2,434	1,700	2,434
2020-09-17	2,431	2,433	2,425	2,425	2,000	2,425
2020-09-16	2,434	2,443	2,420	2,433	3,500	2,433
2020-09-15	2,438	2,445	2,425	2,432	4,100	2,432
2020-09-14	2,425	2,430	2,416	2,418	3,900	2,418
2020-09-11	2,416	2,420	2,411	2,415	2,400	2,415
2020-09-10	2,416	2,416	2,400	2,415	4,000	2,415
2020-09-09	2,393	2,407	2,393	2,405	1,900	2,405
2020-09-08	2,385	2,401	2,385	2,395	2,000	2,395
2020-09-07	2,396	2,398	2,386	2,395	1,000	2,395
2020-09-04	2,378	2,396	2,378	2,396	1,300	2,396
2020-09-03	2,393	2,397	2,382	2,382	1,700	2,382
2020-09-02	2,401	2,401	2,377	2,393	2,100	2,393
2020-09-01	2,373	2,402	2,373	2,402	1,600	2,402
2020-08-31	2,386	2,405	2,372	2,383	2,700	2,383
2020-08-28	2,409	2,409	2,370	2,370	6,200	2,370
2020-08-27	2,391	2,409	2,374	2,409	4,600	2,409
2020-08-26	2,389	2,395	2,382	2,395	2,400	2,395
2020-08-25	2,390	2,390	2,375	2,382	3,400	2,382
2020-08-24	2,372	2,375	2,360	2,375	2,100	2,375
2020-08-21	2,364	2,364	2,358	2,362	1,300	2,362
2020-08-20	2,330	2,352	2,313	2,330	2,600	2,330
2020-08-19	2,315	2,356	2,315	2,330	1,600	2,330
2020-08-18	2,373	2,377	2,335	2,360	3,000	2,360
2020-08-17	2,372	2,372	2,350	2,369	800	2,369
2020-08-14	2,374	2,374	2,341	2,355	1,600	2,355
2020-08-13	2,375	2,375	2,340	2,360	800	2,360
2020-08-12	2,342	2,343	2,320	2,343	1,300	2,343
2020-08-11	2,317	2,335	2,317	2,328	3,500	2,328
2020-08-07	2,304	2,325	2,302	2,315	700	2,315
2020-08-06	2,303	2,325	2,303	2,325	600	2,325
2020-08-05	2,320	2,324	2,305	2,324	500	2,324
2020-08-04	2,319	2,324	2,319	2,324	3,600	2,324
2020-08-03	2,292	2,319	2,292	2,319	1,600	2,319
2020-07-31	2,301	2,301	2,272	2,290	2,200	2,290
2020-07-30	2,306	2,321	2,299	2,321	2,600	2,321
2020-07-29	2,315	2,325	2,310	2,320	1,000	2,320
2020-07-28	2,322	2,337	2,321	2,321	1,800	2,321
2020-07-27	2,317	2,330	2,305	2,330	1,800	2,330
2020-07-22	2,330	2,334	2,317	2,317	1,600	2,317
2020-07-21	2,335	2,335	2,317	2,330	2,000	2,330
2020-07-20	2,339	2,340	2,310	2,310	2,900	2,310
2020-07-17	2,311	2,316	2,310	2,310	500	2,310
2020-07-16	2,308	2,308	2,303	2,303	300	2,303
2020-07-15	2,312	2,313	2,301	2,308	1,600	2,308
2020-07-14	2,302	2,315	2,301	2,309	1,300	2,309
2020-07-13	2,302	2,309	2,300	2,309	1,100	2,309
2020-07-10	2,316	2,316	2,303	2,303	600	2,303
2020-07-09	2,312	2,312	2,302	2,303	1,200	2,303
2020-07-08	2,315	2,315	2,305	2,315	1,500	2,315
2020-07-07	2,293	2,313	2,293	2,297	1,900	2,297
2020-07-06	2,310	2,311	2,287	2,292	5,400	2,292
2020-07-03	2,370	2,370	2,290	2,301	17,100	2,301
2020-07-02	2,325	2,360	2,310	2,359	17,000	2,359
2020-07-01	2,325	2,326	2,319	2,326	2,600	2,326
2020-06-30	2,299	2,320	2,299	2,310	900	2,310
2020-06-29	2,290	2,319	2,290	2,319	2,500	2,319
2020-06-26	2,318	2,324	2,310	2,324	2,000	2,324
2020-06-25	2,317	2,317	2,314	2,314	700	2,314
2020-06-24	2,314	2,315	2,305	2,315	900	2,315
2020-06-23	2,310	2,310	2,291	2,308	1,100	2,308
2020-06-22	2,290	2,301	2,290	2,301	1,400	2,301
2020-06-19	2,299	2,300	2,299	2,300	400	2,300
2020-06-18	2,300	2,300	2,290	2,290	400	2,290
2020-06-17	2,290	2,294	2,290	2,294	300	2,294
2020-06-16	2,312	2,313	2,281	2,281	700	2,281
2020-06-15	2,300	2,308	2,281	2,306	1,300	2,306
2020-06-12	2,281	2,298	2,281	2,298	900	2,298
2020-06-11	2,295	2,312	2,295	2,312	1,100	2,312
2020-06-10	-	-	-	2,312	-	2,312
2020-06-09	2,284	2,316	2,284	2,312	3,500	2,312
2020-06-08	2,304	2,310	2,295	2,300	2,100	2,300
2020-06-05	2,301	2,317	2,285	2,316	1,200	2,316
2020-06-04	2,325	2,325	2,310	2,310	800	2,310
2020-06-03	2,325	2,339	2,320	2,320	1,400	2,320
2020-06-02	2,319	2,325	2,300	2,325	2,200	2,325
2020-06-01	2,319	2,319	2,298	2,315	3,500	2,315
2020-05-29	2,287	2,297	2,287	2,297	600	2,297
2020-05-28	2,298	2,298	2,269	2,284	1,900	2,284
2020-05-27	2,286	2,294	2,286	2,294	200	2,294
2020-05-26	2,297	2,298	2,280	2,284	1,200	2,284
2020-05-25	2,299	2,299	2,270	2,272	2,200	2,272
2020-05-22	2,299	2,299	2,275	2,275	300	2,275
2020-05-21	2,247	2,300	2,231	2,281	4,400	2,281
2020-05-20	2,240	2,240	2,240	2,240	400	2,240
2020-05-19	2,250	2,250	2,230	2,240	500	2,240
2020-05-18	2,250	2,250	2,249	2,250	1,000	2,250
2020-05-15	2,250	2,250	2,215	2,249	1,000	2,249
2020-05-14	2,250	2,250	2,240	2,249	700	2,249
2020-05-13	2,249	2,250	2,221	2,250	1,200	2,250
2020-05-12	2,220	2,235	2,220	2,233	600	2,233
2020-05-11	2,202	2,225	2,202	2,215	2,300	2,215
2020-05-08	2,167	2,189	2,154	2,189	600	2,189
2020-05-07	2,181	2,181	2,139	2,167	1,300	2,167
2020-05-01	2,175	2,175	2,108	2,131	3,400	2,131
2020-04-30	2,170	2,178	2,152	2,152	700	2,152
2020-04-28	2,200	2,207	2,170	2,170	1,500	2,170
2020-04-27	2,175	2,175	2,124	2,170	1,000	2,170
2020-04-24	2,118	2,130	2,104	2,126	2,300	2,126
2020-04-23	2,100	2,116	2,100	2,116	1,000	2,116
2020-04-22	2,091	2,100	2,091	2,100	1,300	2,100
2020-04-21	2,100	2,119	2,099	2,103	700	2,103
2020-04-20	2,118	2,118	2,095	2,117	600	2,117
2020-04-17	2,115	2,115	2,091	2,091	1,100	2,091
2020-04-16	2,085	2,087	2,085	2,087	300	2,087
2020-04-15	2,100	2,114	2,085	2,090	1,300	2,090
2020-04-14	2,085	2,100	2,085	2,100	700	2,100
2020-04-13	2,093	2,093	2,085	2,085	500	2,085
2020-04-10	2,124	2,124	2,075	2,093	1,400	2,093
2020-04-09	2,125	2,125	2,111	2,111	500	2,111
2020-04-08	2,075	2,114	2,075	2,114	600	2,114
2020-04-07	2,100	2,122	2,068	2,083	1,100	2,083
2020-04-06	2,040	2,064	2,040	2,060	600	2,060
2020-04-03	2,070	2,100	2,040	2,040	2,800	2,040
2020-04-02	2,117	2,128	2,110	2,110	1,600	2,110
2020-04-01	2,129	2,129	2,100	2,117	1,100	2,117
2020-03-31	2,128	2,128	2,081	2,122	600	2,122
2020-03-30	2,060	2,117	2,056	2,085	1,200	2,085
2020-03-27	2,110	2,119	2,035	2,055	2,900	2,055
2020-03-26	2,080	2,130	2,027	2,060	4,400	2,060
2020-03-25	2,150	2,169	2,057	2,077	4,500	2,077
2020-03-24	2,011	2,087	2,011	2,054	3,000	2,054
2020-03-23	2,013	2,013	1,976	2,011	1,900	2,011
2020-03-19	2,019	2,019	1,961	1,973	1,600	1,973
2020-03-18	1,936	2,038	1,936	1,999	2,700	1,999
2020-03-17	1,900	1,939	1,898	1,929	4,700	1,929
2020-03-16	1,910	1,975	1,910	1,941	4,800	1,941
2020-03-13	1,998	2,000	1,904	1,905	7,400	1,905
2020-03-12	2,090	2,095	2,050	2,059	2,100	2,059
2020-03-11	2,075	2,122	2,066	2,090	1,800	2,090
2020-03-10	2,001	2,125	1,997	2,125	7,400	2,125
2020-03-09	2,206	2,206	2,069	2,088	6,700	2,088
2020-03-06	2,224	2,248	2,203	2,232	1,200	2,232
2020-03-05	2,249	2,249	2,221	2,224	900	2,224
2020-03-04	2,221	2,259	2,221	2,249	1,100	2,249
2020-03-03	2,229	2,269	2,229	2,261	2,000	2,261
2020-03-02	2,149	2,220	2,121	2,220	9,100	2,220
2020-02-28	2,225	2,241	2,188	2,188	10,600	2,188
2020-02-27	2,256	2,276	2,250	2,250	7,900	2,250
2020-02-26	2,300	2,300	2,282	2,290	6,700	2,290
2020-02-25	2,302	2,314	2,300	2,304	9,300	2,304
2020-02-21	2,322	2,324	2,306	2,312	1,700	2,312
2020-02-20	2,316	2,335	2,307	2,320	2,200	2,320
2020-02-19	2,305	2,321	2,302	2,321	1,800	2,321
2020-02-18	2,325	2,325	2,305	2,305	3,700	2,305
2020-02-17	2,321	2,330	2,310	2,322	6,100	2,322
2020-02-14	2,333	2,341	2,330	2,330	800	2,330
2020-02-13	2,339	2,356	2,339	2,356	600	2,356
2020-02-12	2,327	2,359	2,327	2,356	4,200	2,356
2020-02-10	2,368	2,368	2,332	2,332	4,500	2,332
2020-02-07	-	-	-	2,369	-	2,369
2020-02-06	2,375	2,380	2,369	2,369	3,900	2,369
2020-02-05	2,360	2,374	2,359	2,374	1,700	2,374
2020-02-04	2,344	2,365	2,329	2,365	2,900	2,365
2020-02-03	2,320	2,344	2,312	2,344	2,400	2,344
2020-01-31	2,340	2,343	2,316	2,324	3,700	2,324
2020-01-30	2,340	2,344	2,315	2,315	6,500	2,315
2020-01-29	2,369	2,369	2,338	2,348	2,300	2,348
2020-01-28	2,369	2,369	2,349	2,356	5,400	2,356
2020-01-27	2,360	2,363	2,355	2,363	2,800	2,363
2020-01-24	2,373	2,373	2,352	2,360	2,400	2,360
2020-01-23	2,345	2,365	2,338	2,364	3,400	2,364
2020-01-22	2,343	2,357	2,338	2,348	2,400	2,348
2020-01-21	2,350	2,350	2,342	2,342	1,300	2,342
2020-01-20	2,354	2,359	2,352	2,352	800	2,352
2020-01-17	2,340	2,364	2,339	2,357	1,900	2,357
2020-01-16	2,362	2,380	2,340	2,340	7,800	2,340
2020-01-15	2,350	2,380	2,350	2,360	3,600	2,360
2020-01-14	2,343	2,345	2,325	2,345	6,900	2,345
2020-01-10	2,366	2,385	2,343	2,343	13,800	2,343
2020-01-09	2,320	2,330	2,314	2,317	3,500	2,317
2020-01-08	2,328	2,329	2,301	2,320	2,700	2,320
2020-01-07	2,315	2,330	2,312	2,330	2,200	2,330
2020-01-06	2,315	2,315	2,302	2,315	2,100	2,315

分割・併合履歴：なし