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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2003/12/29 | 1,020 | 1,040 | 1,010 | 1,040 | 600 |
| 2003/12/25 | 1,000 | 1,010 | 1,000 | 1,010 | 2,400 |
| 2003/12/24 | 1,000 | 1,000 | 998 | 998 | 600 |
| 2003/12/22 | 1,000 | 1,020 | 1,000 | 1,000 | 1,500 |
| 2003/12/19 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2003/12/18 | 1,020 | 1,020 | 1,010 | 1,010 | 200 |
| 2003/12/17 | 1,010 | 1,010 | 1,010 | 1,010 | 400 |
| 2003/12/16 | 1,028 | 1,028 | 1,010 | 1,010 | 200 |
| 2003/12/15 | 1,020 | 1,032 | 1,020 | 1,030 | 1,000 |
| 2003/12/12 | 1,001 | 1,001 | 1,000 | 1,000 | 200 |
| 2003/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,300 |
| 2003/12/10 | 999 | 999 | 990 | 990 | 1,100 |
| 2003/12/09 | 1,000 | 1,000 | 981 | 981 | 300 |
| 2003/12/08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2003/12/05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2003/12/04 | 990 | 995 | 985 | 985 | 400 |
| 2003/12/03 | 999 | 1,000 | 985 | 985 | 1,600 |
| 2003/12/02 | 995 | 1,000 | 990 | 1,000 | 1,200 |
| 2003/12/01 | 999 | 999 | 990 | 990 | 1,900 |
| 2003/11/26 | 996 | 1,000 | 996 | 1,000 | 200 |
| 2003/11/25 | 997 | 1,005 | 995 | 995 | 2,000 |
| 2003/11/21 | 998 | 1,000 | 996 | 996 | 1,300 |
| 2003/11/20 | 997 | 1,000 | 997 | 998 | 500 |
| 2003/11/19 | 997 | 1,000 | 997 | 1,000 | 500 |
| 2003/11/18 | 992 | 992 | 992 | 992 | 200 |
| 2003/11/17 | 1,009 | 1,009 | 993 | 993 | 2,700 |
| 2003/11/14 | 1,029 | 1,029 | 1,009 | 1,009 | 200 |
| 2003/11/13 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2003/11/12 | 980 | 1,030 | 980 | 1,000 | 500 |
| 2003/11/11 | 1,000 | 1,000 | 980 | 980 | 2,900 |
| 2003/11/10 | 980 | 1,010 | 980 | 1,010 | 4,400 |
| 2003/11/07 | 1,034 | 1,034 | 980 | 1,000 | 6,000 |
| 2003/11/06 | 1,010 | 1,039 | 1,010 | 1,030 | 2,800 |
| 2003/11/05 | 1,065 | 1,065 | 1,000 | 1,010 | 2,200 |
| 2003/11/04 | 1,081 | 1,110 | 1,010 | 1,085 | 4,600 |
| 2003/10/31 | 1,125 | 1,125 | 1,113 | 1,114 | 2,700 |
| 2003/10/30 | 1,107 | 1,154 | 1,107 | 1,125 | 4,500 |
| 2003/10/29 | 1,121 | 1,168 | 1,101 | 1,105 | 7,300 |
| 2003/10/28 | 1,102 | 1,165 | 1,100 | 1,161 | 9,900 |
| 2003/10/27 | 1,289 | 1,289 | 1,271 | 1,288 | 6,500 |
| 2003/10/24 | 1,290 | 1,295 | 1,289 | 1,295 | 6,400 |
| 2003/10/23 | 1,295 | 1,295 | 1,285 | 1,291 | 5,200 |
| 2003/10/22 | 1,300 | 1,300 | 1,285 | 1,290 | 4,300 |
| 2003/10/21 | 1,295 | 1,300 | 1,290 | 1,300 | 10,200 |
| 2003/10/20 | 1,293 | 1,295 | 1,290 | 1,295 | 4,300 |
| 2003/10/17 | 1,276 | 1,288 | 1,276 | 1,287 | 3,000 |
| 2003/10/16 | 1,294 | 1,294 | 1,275 | 1,275 | 11,200 |
| 2003/10/15 | 1,298 | 1,298 | 1,273 | 1,289 | 4,900 |
| 2003/10/14 | 1,280 | 1,300 | 1,280 | 1,290 | 8,500 |
| 2003/10/10 | 1,300 | 1,302 | 1,280 | 1,280 | 9,600 |
| 2003/10/09 | 1,297 | 1,302 | 1,297 | 1,302 | 4,500 |
| 2003/10/08 | 1,309 | 1,310 | 1,292 | 1,292 | 4,800 |
| 2003/10/07 | 1,305 | 1,308 | 1,299 | 1,308 | 5,700 |
| 2003/10/06 | 1,300 | 1,310 | 1,292 | 1,309 | 5,400 |
| 2003/10/03 | 1,288 | 1,300 | 1,288 | 1,290 | 5,100 |
| 2003/10/02 | 1,280 | 1,300 | 1,275 | 1,290 | 5,800 |
| 2003/10/01 | 1,230 | 1,275 | 1,207 | 1,275 | 6,500 |
| 2003/09/30 | 1,210 | 1,220 | 1,209 | 1,220 | 2,200 |
| 2003/09/29 | 1,209 | 1,209 | 1,208 | 1,209 | 1,900 |
| 2003/09/26 | 1,220 | 1,230 | 1,210 | 1,210 | 1,700 |
| 2003/09/25 | 1,200 | 1,230 | 1,200 | 1,210 | 2,200 |
| 2003/09/24 | 1,199 | 1,200 | 1,180 | 1,180 | 3,500 |
| 2003/09/22 | 1,197 | 1,197 | 1,150 | 1,190 | 3,100 |
| 2003/09/19 | 1,186 | 1,186 | 1,180 | 1,180 | 1,900 |
| 2003/09/18 | 1,190 | 1,190 | 1,185 | 1,186 | 800 |
| 2003/09/17 | 1,120 | 1,130 | 1,110 | 1,110 | 2,900 |
| 2003/09/16 | 1,125 | 1,125 | 1,120 | 1,120 | 1,100 |
| 2003/09/12 | 1,120 | 1,130 | 1,090 | 1,125 | 2,300 |
| 2003/09/11 | 1,130 | 1,130 | 1,100 | 1,100 | 1,100 |
| 2003/09/10 | 1,140 | 1,140 | 1,100 | 1,100 | 2,600 |
| 2003/09/09 | 1,101 | 1,120 | 1,101 | 1,120 | 500 |
| 2003/09/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,800 |
| 2003/09/05 | 1,100 | 1,100 | 1,100 | 1,100 | 800 |
| 2003/09/04 | 1,090 | 1,100 | 1,090 | 1,100 | 500 |
| 2003/09/03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,800 |
| 2003/09/02 | 1,075 | 1,085 | 1,075 | 1,085 | 900 |
| 2003/09/01 | 1,071 | 1,075 | 1,071 | 1,075 | 1,300 |
| 2003/08/29 | 1,070 | 1,070 | 1,070 | 1,070 | 700 |
| 2003/08/28 | 1,070 | 1,070 | 1,030 | 1,030 | 1,300 |
| 2003/08/27 | 1,070 | 1,078 | 1,070 | 1,070 | 700 |
| 2003/08/26 | 1,098 | 1,098 | 1,070 | 1,070 | 500 |
| 2003/08/25 | 1,021 | 1,100 | 1,021 | 1,100 | 9,600 |
| 2003/08/22 | 1,034 | 1,034 | 1,010 | 1,010 | 500 |
| 2003/08/21 | 1,034 | 1,035 | 984 | 984 | 1,400 |
| 2003/08/20 | 1,037 | 1,037 | 1,035 | 1,035 | 300 |
| 2003/08/19 | 1,040 | 1,040 | 1,040 | 1,040 | 600 |
| 2003/08/18 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2003/08/15 | 1,050 | 1,050 | 990 | 1,040 | 1,400 |
| 2003/08/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,400 |
| 2003/08/13 | 1,020 | 1,020 | 1,019 | 1,020 | 300 |
| 2003/08/12 | 1,020 | 1,020 | 1,020 | 1,020 | 600 |
| 2003/08/11 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
| 2003/08/08 | 1,000 | 1,020 | 1,000 | 1,020 | 400 |
| 2003/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |
| 2003/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
| 2003/08/05 | 990 | 1,009 | 990 | 1,009 | 400 |
| 2003/08/04 | 990 | 990 | 990 | 990 | 1,700 |
| 2003/08/01 | 990 | 990 | 990 | 990 | 900 |
| 2003/07/31 | 980 | 990 | 950 | 990 | 900 |
| 2003/07/30 | 1,025 | 1,025 | 940 | 940 | 1,700 |
| 2003/07/28 | 1,050 | 1,050 | 1,000 | 1,050 | 500 |
| 2003/07/25 | 920 | 960 | 920 | 950 | 6,200 |
| 2003/07/24 | 900 | 920 | 900 | 920 | 1,600 |
| 2003/07/23 | 900 | 900 | 900 | 900 | 900 |
| 2003/07/22 | 900 | 900 | 890 | 900 | 900 |
| 2003/07/18 | 900 | 900 | 886 | 886 | 600 |
| 2003/07/17 | 900 | 900 | 900 | 900 | 200 |
| 2003/07/16 | 900 | 900 | 900 | 900 | 400 |
| 2003/07/15 | 895 | 900 | 895 | 900 | 300 |
| 2003/07/14 | 900 | 900 | 890 | 890 | 500 |
| 2003/07/11 | 890 | 890 | 890 | 890 | 100 |
| 2003/07/10 | 900 | 900 | 890 | 890 | 500 |
| 2003/07/09 | 900 | 900 | 900 | 900 | 1,200 |
| 2003/07/08 | 900 | 900 | 900 | 900 | 300 |
| 2003/07/07 | 900 | 900 | 900 | 900 | 300 |
| 2003/07/04 | 900 | 900 | 875 | 875 | 900 |
| 2003/07/03 | 900 | 900 | 880 | 880 | 2,600 |
| 2003/07/02 | 899 | 899 | 899 | 899 | 300 |
| 2003/07/01 | 871 | 871 | 870 | 870 | 800 |
| 2003/06/30 | 870 | 870 | 860 | 860 | 800 |
| 2003/06/27 | 850 | 860 | 850 | 850 | 5,300 |
| 2003/06/26 | 920 | 920 | 920 | 920 | 100 |
| 2003/06/25 | 880 | 895 | 880 | 895 | 6,800 |
| 2003/06/24 | 880 | 880 | 860 | 860 | 900 |
| 2003/06/23 | 880 | 880 | 880 | 880 | 600 |
| 2003/06/20 | 880 | 880 | 880 | 880 | 300 |
| 2003/06/19 | 880 | 880 | 880 | 880 | 400 |
| 2003/06/18 | 870 | 880 | 870 | 880 | 300 |
| 2003/06/17 | 869 | 869 | 869 | 869 | 100 |
| 2003/06/16 | 870 | 870 | 870 | 870 | 700 |
| 2003/06/13 | 870 | 870 | 865 | 865 | 300 |
| 2003/06/12 | 870 | 870 | 860 | 860 | 400 |
| 2003/06/11 | 870 | 870 | 860 | 860 | 900 |
| 2003/06/10 | 890 | 890 | 860 | 860 | 600 |
| 2003/06/09 | 870 | 870 | 870 | 870 | 600 |
| 2003/06/06 | 870 | 870 | 870 | 870 | 400 |
| 2003/06/05 | 870 | 870 | 870 | 870 | 100 |
| 2003/06/04 | 886 | 886 | 870 | 870 | 200 |
| 2003/06/02 | 890 | 890 | 890 | 890 | 100 |
| 2003/05/28 | 890 | 890 | 890 | 890 | 1,900 |
| 2003/05/27 | 867 | 890 | 867 | 890 | 200 |
| 2003/05/21 | 850 | 850 | 840 | 840 | 200 |
| 2003/05/19 | 803 | 850 | 803 | 850 | 2,200 |
| 2003/05/13 | 830 | 866 | 830 | 866 | 300 |
| 2003/05/12 | 830 | 890 | 830 | 890 | 1,400 |
| 2003/05/09 | 830 | 830 | 830 | 830 | 100 |
| 2003/05/07 | 828 | 830 | 828 | 830 | 300 |
| 2003/05/02 | 800 | 810 | 800 | 807 | 2,200 |
| 2003/05/01 | 830 | 830 | 830 | 830 | 1,300 |
| 2003/04/30 | 830 | 830 | 830 | 830 | 100 |
| 2003/04/28 | 829 | 830 | 829 | 829 | 1,100 |
| 2003/04/25 | 830 | 830 | 830 | 830 | 2,400 |
| 2003/04/24 | 820 | 825 | 820 | 825 | 200 |
| 2003/04/23 | 830 | 830 | 830 | 830 | 300 |
| 2003/04/22 | 830 | 830 | 825 | 830 | 1,300 |
| 2003/04/21 | 830 | 830 | 829 | 829 | 500 |
| 2003/04/18 | 830 | 830 | 830 | 830 | 800 |
| 2003/04/17 | 834 | 834 | 834 | 834 | 100 |
| 2003/04/15 | 835 | 835 | 835 | 835 | 100 |
| 2003/04/14 | 830 | 830 | 830 | 830 | 100 |
| 2003/04/11 | 830 | 830 | 830 | 830 | 200 |
| 2003/04/10 | 830 | 830 | 830 | 830 | 300 |
| 2003/04/09 | 833 | 833 | 830 | 830 | 700 |
| 2003/04/08 | 835 | 835 | 833 | 833 | 300 |
| 2003/04/07 | 835 | 835 | 835 | 835 | 1,500 |
| 2003/04/03 | 830 | 830 | 820 | 820 | 1,100 |
| 2003/04/02 | 835 | 835 | 835 | 835 | 100 |
| 2003/04/01 | 815 | 815 | 815 | 815 | 500 |
| 2003/03/31 | 810 | 815 | 810 | 815 | 500 |
| 2003/03/28 | 827 | 828 | 809 | 809 | 800 |
| 2003/03/27 | 826 | 827 | 826 | 827 | 200 |
| 2003/03/26 | 827 | 827 | 826 | 826 | 200 |
| 2003/03/25 | 828 | 828 | 827 | 827 | 2,600 |
| 2003/03/24 | 830 | 831 | 820 | 828 | 1,500 |
| 2003/03/20 | 820 | 820 | 820 | 820 | 1,100 |
| 2003/03/19 | 820 | 820 | 818 | 820 | 1,500 |
| 2003/03/18 | 830 | 834 | 830 | 834 | 700 |
| 2003/03/14 | 832 | 832 | 832 | 832 | 300 |
| 2003/03/13 | 830 | 830 | 830 | 830 | 600 |
| 2003/03/12 | 830 | 830 | 830 | 830 | 300 |
| 2003/03/11 | 835 | 835 | 835 | 835 | 100 |
| 2003/03/10 | 835 | 835 | 835 | 835 | 100 |
| 2003/03/07 | 835 | 835 | 835 | 835 | 100 |
| 2003/03/06 | 835 | 835 | 835 | 835 | 100 |
| 2003/03/05 | 835 | 835 | 835 | 835 | 300 |
| 2003/03/04 | 835 | 835 | 830 | 835 | 600 |
| 2003/03/03 | 780 | 831 | 780 | 831 | 900 |
| 2003/02/28 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/02/25 | 803 | 840 | 803 | 840 | 5,000 |
| 2003/02/19 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/02/18 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/02/06 | 790 | 790 | 790 | 790 | 2,000 |
| 2003/02/05 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/01/24 | 800 | 810 | 800 | 810 | 2,000 |
| 2003/01/16 | 798 | 798 | 798 | 798 | 1,000 |
| 2003/01/10 | 751 | 779 | 751 | 779 | 2,000 |