アヲハタ(2830)の株価時系列情報
アヲハタ(2830)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/25 | 798 | 798 | 798 | 798 | 5,000 |
| 2000/12/22 | 798 | 798 | 798 | 798 | 2,000 |
| 2000/12/15 | 799 | 799 | 799 | 799 | 2,000 |
| 2000/12/14 | 750 | 799 | 750 | 799 | 7,000 |
| 2000/12/13 | 710 | 750 | 710 | 750 | 7,000 |
| 2000/12/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2000/12/08 | 700 | 700 | 700 | 700 | 1,000 |
| 2000/12/04 | 670 | 670 | 670 | 670 | 1,000 |
| 2000/11/27 | 740 | 740 | 740 | 740 | 1,000 |
| 2000/11/24 | 748 | 748 | 748 | 748 | 2,000 |
| 2000/11/22 | 747 | 747 | 747 | 747 | 1,000 |
| 2000/11/20 | 658 | 658 | 658 | 658 | 1,000 |
| 2000/11/17 | 748 | 748 | 748 | 748 | 1,000 |
| 2000/11/14 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/11/09 | 750 | 750 | 750 | 750 | 3,000 |
| 2000/11/08 | 750 | 750 | 750 | 750 | 2,000 |
| 2000/11/06 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/11/02 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/10/27 | 780 | 780 | 751 | 751 | 2,000 |
| 2000/10/26 | 780 | 780 | 780 | 780 | 1,000 |
| 2000/10/25 | 790 | 823 | 790 | 823 | 4,000 |
| 2000/10/24 | 770 | 770 | 770 | 770 | 1,000 |
| 2000/10/23 | 770 | 770 | 770 | 770 | 2,000 |
| 2000/10/20 | 800 | 826 | 760 | 760 | 10,000 |
| 2000/10/18 | 830 | 830 | 830 | 830 | 1,000 |
| 2000/10/17 | 771 | 771 | 771 | 771 | 1,000 |
| 2000/10/16 | 780 | 780 | 770 | 770 | 2,000 |
| 2000/10/12 | 780 | 780 | 780 | 780 | 1,000 |
| 2000/10/10 | 785 | 785 | 770 | 770 | 6,000 |
| 2000/10/06 | 781 | 781 | 781 | 781 | 1,000 |
| 2000/10/04 | 780 | 780 | 780 | 780 | 1,000 |
| 2000/09/28 | 800 | 800 | 800 | 800 | 2,000 |
| 2000/09/27 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/09/26 | 830 | 830 | 830 | 830 | 1,000 |
| 2000/09/25 | 800 | 834 | 800 | 834 | 2,000 |
| 2000/09/21 | 768 | 768 | 768 | 768 | 2,000 |
| 2000/09/19 | 766 | 766 | 766 | 766 | 1,000 |
| 2000/09/12 | 761 | 761 | 760 | 760 | 2,000 |
| 2000/09/11 | 760 | 760 | 760 | 760 | 2,000 |
| 2000/09/07 | 766 | 766 | 755 | 755 | 9,000 |
| 2000/09/06 | 765 | 765 | 765 | 765 | 1,000 |
| 2000/09/05 | 785 | 785 | 785 | 785 | 2,000 |
| 2000/09/04 | 771 | 771 | 765 | 765 | 4,000 |
| 2000/09/01 | 765 | 765 | 765 | 765 | 1,000 |
| 2000/08/31 | 770 | 770 | 756 | 756 | 5,000 |
| 2000/08/30 | 800 | 800 | 760 | 760 | 6,000 |
| 2000/08/29 | 839 | 839 | 800 | 800 | 3,000 |
| 2000/08/28 | 839 | 839 | 839 | 839 | 1,000 |
| 2000/08/25 | 840 | 840 | 752 | 752 | 4,000 |
| 2000/08/23 | 843 | 843 | 843 | 843 | 3,000 |
| 2000/08/21 | 849 | 849 | 849 | 849 | 1,000 |
| 2000/08/18 | 847 | 847 | 781 | 781 | 2,000 |
| 2000/08/14 | 848 | 848 | 848 | 848 | 1,000 |
| 2000/08/10 | 760 | 760 | 760 | 760 | 1,000 |
| 2000/08/09 | 755 | 755 | 750 | 750 | 6,000 |
| 2000/08/08 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/08/07 | 789 | 789 | 789 | 789 | 1,000 |
| 2000/08/04 | 782 | 782 | 781 | 781 | 6,000 |
| 2000/08/03 | 800 | 800 | 782 | 782 | 3,000 |
| 2000/08/01 | 780 | 780 | 780 | 780 | 1,000 |
| 2000/07/31 | 780 | 780 | 780 | 780 | 3,000 |
| 2000/07/28 | 800 | 801 | 800 | 801 | 3,000 |
| 2000/07/27 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/07/25 | 860 | 860 | 850 | 850 | 4,000 |
| 2000/07/21 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/07/18 | 890 | 890 | 860 | 860 | 5,000 |
| 2000/07/10 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/07/06 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/07/05 | 850 | 850 | 850 | 850 | 3,000 |
| 2000/07/04 | 860 | 860 | 850 | 850 | 4,000 |
| 2000/06/30 | 870 | 870 | 850 | 850 | 2,000 |
| 2000/06/28 | 850 | 880 | 850 | 880 | 6,000 |
| 2000/06/23 | 830 | 830 | 830 | 830 | 2,000 |
| 2000/06/22 | 811 | 811 | 800 | 800 | 5,000 |
| 2000/06/21 | 811 | 812 | 811 | 812 | 3,000 |
| 2000/06/20 | 801 | 830 | 801 | 810 | 6,000 |
| 2000/06/16 | 800 | 800 | 800 | 800 | 4,000 |
| 2000/06/15 | 801 | 801 | 801 | 801 | 1,000 |
| 2000/06/14 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/06/13 | 810 | 810 | 800 | 800 | 2,000 |
| 2000/06/12 | 800 | 800 | 800 | 800 | 3,000 |
| 2000/06/09 | 800 | 800 | 780 | 780 | 5,000 |
| 2000/06/07 | 800 | 800 | 800 | 800 | 2,000 |
| 2000/06/06 | 800 | 830 | 775 | 830 | 5,000 |
| 2000/06/05 | 770 | 770 | 770 | 770 | 1,000 |
| 2000/06/02 | 765 | 795 | 755 | 755 | 8,000 |
| 2000/06/01 | 745 | 765 | 745 | 765 | 12,000 |
| 2000/05/31 | 777 | 799 | 776 | 795 | 10,000 |
| 2000/05/30 | 860 | 860 | 855 | 855 | 3,000 |
| 2000/05/29 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/05/25 | 860 | 861 | 860 | 861 | 2,000 |
| 2000/05/24 | 865 | 865 | 850 | 860 | 4,000 |
| 2000/05/23 | 870 | 870 | 865 | 865 | 2,000 |
| 2000/05/22 | 871 | 871 | 870 | 870 | 2,000 |
| 2000/05/18 | 872 | 872 | 871 | 871 | 3,000 |
| 2000/05/17 | 872 | 872 | 871 | 872 | 4,000 |
| 2000/05/16 | 860 | 880 | 860 | 871 | 6,000 |
| 2000/05/15 | 902 | 902 | 860 | 860 | 9,000 |
| 2000/05/12 | 912 | 912 | 912 | 912 | 1,000 |
| 2000/05/11 | 920 | 920 | 920 | 920 | 2,000 |
| 2000/05/10 | 930 | 930 | 920 | 920 | 2,000 |
| 2000/05/09 | 940 | 940 | 938 | 938 | 7,000 |
| 2000/05/08 | 944 | 944 | 940 | 940 | 3,000 |
| 2000/05/02 | 940 | 960 | 920 | 960 | 3,000 |
| 2000/05/01 | 920 | 920 | 920 | 920 | 2,000 |
| 2000/04/28 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 2000/04/26 | 1,020 | 1,040 | 1,020 | 1,030 | 3,000 |
| 2000/04/25 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 2000/04/24 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 |
| 2000/04/21 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2000/04/19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/04/14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2000/04/11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2000/04/05 | 1,230 | 1,250 | 1,230 | 1,230 | 10,000 |
| 2000/04/04 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2000/04/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/03/30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/03/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2000/03/14 | 1,389 | 1,389 | 1,389 | 1,389 | 1,000 |
| 2000/03/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2000/03/09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/03/07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2000/03/02 | 1,490 | 1,500 | 1,460 | 1,500 | 4,000 |
| 2000/03/01 | 1,470 | 1,500 | 1,470 | 1,490 | 4,000 |