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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,585 | 1,585 | 1,585 | 1,585 | 300 |
| 2007/12/27 | 1,585 | 1,590 | 1,585 | 1,590 | 900 |
| 2007/12/26 | 1,581 | 1,585 | 1,581 | 1,583 | 500 |
| 2007/12/25 | 1,576 | 1,581 | 1,576 | 1,581 | 1,700 |
| 2007/12/21 | 1,586 | 1,586 | 1,575 | 1,575 | 4,000 |
| 2007/12/20 | 1,590 | 1,590 | 1,586 | 1,586 | 500 |
| 2007/12/19 | 1,606 | 1,606 | 1,591 | 1,591 | 800 |
| 2007/12/18 | 1,600 | 1,607 | 1,600 | 1,607 | 2,400 |
| 2007/12/17 | 1,594 | 1,600 | 1,593 | 1,600 | 2,100 |
| 2007/12/14 | 1,592 | 1,593 | 1,592 | 1,593 | 400 |
| 2007/12/13 | 1,595 | 1,598 | 1,592 | 1,592 | 1,200 |
| 2007/12/12 | 1,630 | 1,630 | 1,595 | 1,595 | 1,800 |
| 2007/12/11 | 1,604 | 1,605 | 1,600 | 1,600 | 400 |
| 2007/12/10 | 1,600 | 1,600 | 1,591 | 1,591 | 700 |
| 2007/12/07 | 1,600 | 1,600 | 1,591 | 1,591 | 600 |
| 2007/12/06 | 1,600 | 1,600 | 1,591 | 1,591 | 1,100 |
| 2007/12/05 | 1,596 | 1,596 | 1,595 | 1,595 | 300 |
| 2007/12/04 | 1,598 | 1,600 | 1,596 | 1,596 | 400 |
| 2007/12/03 | 1,600 | 1,600 | 1,597 | 1,600 | 1,200 |
| 2007/11/30 | 1,600 | 1,600 | 1,595 | 1,595 | 500 |
| 2007/11/29 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2007/11/28 | 1,602 | 1,604 | 1,602 | 1,602 | 500 |
| 2007/11/27 | 1,602 | 1,602 | 1,576 | 1,602 | 1,700 |
| 2007/11/26 | 1,599 | 1,604 | 1,581 | 1,581 | 1,000 |
| 2007/11/22 | 1,582 | 1,590 | 1,580 | 1,580 | 1,900 |
| 2007/11/21 | 1,581 | 1,588 | 1,580 | 1,580 | 600 |
| 2007/11/20 | 1,590 | 1,590 | 1,580 | 1,580 | 500 |
| 2007/11/19 | 1,600 | 1,600 | 1,590 | 1,590 | 800 |
| 2007/11/16 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2007/11/15 | 1,610 | 1,617 | 1,610 | 1,617 | 1,000 |
| 2007/11/14 | 1,600 | 1,602 | 1,591 | 1,602 | 600 |
| 2007/11/13 | 1,590 | 1,610 | 1,590 | 1,610 | 1,600 |
| 2007/11/12 | 1,600 | 1,600 | 1,590 | 1,590 | 2,100 |
| 2007/11/09 | 1,601 | 1,610 | 1,600 | 1,609 | 400 |
| 2007/11/08 | 1,619 | 1,620 | 1,590 | 1,599 | 3,300 |
| 2007/11/07 | 1,639 | 1,639 | 1,620 | 1,620 | 2,000 |
| 2007/11/06 | 1,645 | 1,645 | 1,638 | 1,642 | 900 |
| 2007/11/05 | 1,651 | 1,651 | 1,648 | 1,648 | 1,000 |
| 2007/11/02 | 1,655 | 1,662 | 1,650 | 1,650 | 2,100 |
| 2007/11/01 | 1,665 | 1,669 | 1,660 | 1,662 | 1,900 |
| 2007/10/31 | 1,688 | 1,690 | 1,670 | 1,670 | 600 |
| 2007/10/30 | 1,678 | 1,691 | 1,665 | 1,689 | 2,400 |
| 2007/10/29 | 1,665 | 1,680 | 1,660 | 1,666 | 5,800 |
| 2007/10/26 | 1,623 | 1,670 | 1,620 | 1,652 | 12,600 |
| 2007/10/25 | 1,776 | 1,780 | 1,775 | 1,779 | 8,100 |
| 2007/10/24 | 1,776 | 1,776 | 1,774 | 1,775 | 4,700 |
| 2007/10/23 | 1,779 | 1,779 | 1,772 | 1,772 | 5,700 |
| 2007/10/22 | 1,778 | 1,780 | 1,777 | 1,777 | 3,400 |
| 2007/10/19 | 1,779 | 1,781 | 1,779 | 1,781 | 2,000 |
| 2007/10/18 | 1,780 | 1,780 | 1,777 | 1,780 | 2,600 |
| 2007/10/17 | 1,779 | 1,780 | 1,777 | 1,779 | 2,400 |
| 2007/10/16 | 1,780 | 1,780 | 1,778 | 1,779 | 3,200 |
| 2007/10/15 | 1,780 | 1,784 | 1,780 | 1,784 | 2,400 |
| 2007/10/12 | 1,780 | 1,785 | 1,779 | 1,784 | 4,300 |
| 2007/10/11 | 1,780 | 1,781 | 1,778 | 1,780 | 2,700 |
| 2007/10/10 | 1,778 | 1,780 | 1,778 | 1,780 | 4,100 |
| 2007/10/09 | 1,778 | 1,779 | 1,776 | 1,776 | 3,000 |
| 2007/10/05 | 1,779 | 1,779 | 1,778 | 1,778 | 2,300 |
| 2007/10/04 | 1,775 | 1,778 | 1,770 | 1,778 | 3,900 |
| 2007/10/03 | 1,784 | 1,784 | 1,774 | 1,780 | 3,700 |
| 2007/10/02 | 1,775 | 1,784 | 1,775 | 1,784 | 1,200 |
| 2007/10/01 | 1,784 | 1,786 | 1,770 | 1,783 | 5,400 |
| 2007/09/28 | 1,779 | 1,783 | 1,770 | 1,783 | 2,200 |
| 2007/09/27 | 1,770 | 1,775 | 1,760 | 1,775 | 2,300 |
| 2007/09/26 | 1,725 | 1,770 | 1,725 | 1,761 | 3,200 |
| 2007/09/25 | 1,730 | 1,743 | 1,715 | 1,726 | 5,200 |
| 2007/09/21 | 1,735 | 1,742 | 1,735 | 1,742 | 2,100 |
| 2007/09/20 | 1,740 | 1,745 | 1,740 | 1,741 | 1,000 |
| 2007/09/19 | 1,740 | 1,740 | 1,740 | 1,740 | 800 |
| 2007/09/18 | 1,739 | 1,741 | 1,735 | 1,740 | 700 |
| 2007/09/14 | 1,739 | 1,740 | 1,735 | 1,739 | 700 |
| 2007/09/13 | 1,746 | 1,746 | 1,739 | 1,740 | 1,800 |
| 2007/09/12 | 1,729 | 1,746 | 1,726 | 1,746 | 500 |
| 2007/09/11 | 1,727 | 1,727 | 1,727 | 1,727 | 100 |
| 2007/09/10 | 1,720 | 1,727 | 1,720 | 1,727 | 800 |
| 2007/09/07 | 1,718 | 1,725 | 1,718 | 1,720 | 5,200 |
| 2007/09/06 | 1,750 | 1,763 | 1,710 | 1,748 | 4,800 |
| 2007/09/05 | 1,766 | 1,767 | 1,751 | 1,767 | 700 |
| 2007/09/04 | 1,767 | 1,769 | 1,750 | 1,750 | 1,200 |
| 2007/09/03 | 1,766 | 1,767 | 1,760 | 1,767 | 800 |
| 2007/08/31 | 1,765 | 1,768 | 1,761 | 1,761 | 400 |
| 2007/08/30 | 1,769 | 1,769 | 1,760 | 1,760 | 1,800 |
| 2007/08/29 | 1,775 | 1,775 | 1,771 | 1,771 | 600 |
| 2007/08/28 | 1,775 | 1,775 | 1,770 | 1,770 | 200 |
| 2007/08/27 | 1,781 | 1,781 | 1,775 | 1,775 | 1,400 |
| 2007/08/24 | 1,758 | 1,787 | 1,757 | 1,761 | 900 |
| 2007/08/23 | 1,790 | 1,790 | 1,755 | 1,755 | 800 |
| 2007/08/22 | 1,740 | 1,789 | 1,740 | 1,789 | 2,100 |
| 2007/08/21 | 1,715 | 1,729 | 1,715 | 1,729 | 1,000 |
| 2007/08/20 | 1,708 | 1,709 | 1,707 | 1,707 | 1,300 |
| 2007/08/17 | 1,717 | 1,721 | 1,700 | 1,709 | 3,800 |
| 2007/08/16 | 1,729 | 1,730 | 1,701 | 1,720 | 3,300 |
| 2007/08/15 | 1,788 | 1,788 | 1,735 | 1,735 | 1,200 |
| 2007/08/14 | 1,751 | 1,789 | 1,751 | 1,789 | 1,000 |
| 2007/08/13 | 1,751 | 1,753 | 1,750 | 1,750 | 1,300 |
| 2007/08/10 | 1,780 | 1,780 | 1,751 | 1,776 | 1,500 |
| 2007/08/09 | 1,780 | 1,783 | 1,778 | 1,778 | 900 |
| 2007/08/08 | 1,781 | 1,781 | 1,780 | 1,780 | 500 |
| 2007/08/07 | 1,781 | 1,790 | 1,781 | 1,790 | 500 |
| 2007/08/06 | 1,780 | 1,792 | 1,780 | 1,780 | 700 |
| 2007/08/03 | 1,782 | 1,792 | 1,782 | 1,792 | 600 |
| 2007/08/02 | 1,790 | 1,790 | 1,781 | 1,781 | 1,400 |
| 2007/08/01 | 1,790 | 1,790 | 1,783 | 1,783 | 400 |
| 2007/07/31 | 1,795 | 1,795 | 1,792 | 1,792 | 400 |
| 2007/07/30 | 1,782 | 1,798 | 1,780 | 1,781 | 1,400 |
| 2007/07/27 | 1,799 | 1,799 | 1,780 | 1,796 | 800 |
| 2007/07/26 | 1,782 | 1,800 | 1,780 | 1,799 | 3,000 |
| 2007/07/25 | 1,786 | 1,795 | 1,786 | 1,795 | 1,900 |
| 2007/07/24 | 1,785 | 1,786 | 1,781 | 1,786 | 900 |
| 2007/07/23 | 1,790 | 1,804 | 1,780 | 1,804 | 300 |
| 2007/07/20 | 1,797 | 1,802 | 1,780 | 1,802 | 2,300 |
| 2007/07/19 | 1,804 | 1,804 | 1,801 | 1,801 | 600 |
| 2007/07/18 | 1,803 | 1,804 | 1,800 | 1,804 | 1,600 |
| 2007/07/17 | 1,808 | 1,808 | 1,802 | 1,803 | 500 |
| 2007/07/13 | 1,803 | 1,809 | 1,801 | 1,809 | 2,600 |
| 2007/07/12 | 1,805 | 1,805 | 1,802 | 1,805 | 1,500 |
| 2007/07/11 | 1,805 | 1,805 | 1,802 | 1,805 | 400 |
| 2007/07/10 | 1,817 | 1,817 | 1,805 | 1,805 | 600 |
| 2007/07/09 | 1,817 | 1,819 | 1,797 | 1,819 | 6,400 |
| 2007/07/06 | 1,795 | 1,800 | 1,791 | 1,800 | 2,200 |
| 2007/07/05 | 1,800 | 1,800 | 1,798 | 1,798 | 3,000 |
| 2007/07/04 | 1,805 | 1,811 | 1,795 | 1,800 | 3,600 |
| 2007/07/03 | 1,800 | 1,805 | 1,795 | 1,803 | 600 |
| 2007/07/02 | 1,800 | 1,810 | 1,790 | 1,790 | 4,600 |
| 2007/06/29 | 1,781 | 1,799 | 1,781 | 1,799 | 1,800 |
| 2007/06/28 | 1,780 | 1,780 | 1,780 | 1,780 | 2,100 |
| 2007/06/27 | 1,782 | 1,800 | 1,781 | 1,781 | 5,400 |
| 2007/06/26 | 1,778 | 1,790 | 1,775 | 1,781 | 3,200 |
| 2007/06/25 | 1,768 | 1,775 | 1,768 | 1,775 | 2,400 |
| 2007/06/22 | 1,765 | 1,768 | 1,765 | 1,768 | 3,400 |
| 2007/06/21 | 1,765 | 1,765 | 1,763 | 1,765 | 700 |
| 2007/06/20 | 1,757 | 1,765 | 1,757 | 1,765 | 900 |
| 2007/06/19 | 1,761 | 1,761 | 1,755 | 1,756 | 1,700 |
| 2007/06/18 | 1,760 | 1,770 | 1,740 | 1,760 | 2,300 |
| 2007/06/15 | 1,737 | 1,765 | 1,736 | 1,736 | 4,500 |
| 2007/06/14 | 1,730 | 1,734 | 1,730 | 1,734 | 2,500 |
| 2007/06/13 | 1,724 | 1,728 | 1,724 | 1,727 | 800 |
| 2007/06/12 | 1,720 | 1,724 | 1,720 | 1,723 | 900 |
| 2007/06/11 | 1,720 | 1,724 | 1,720 | 1,724 | 800 |
| 2007/06/08 | 1,716 | 1,720 | 1,710 | 1,715 | 1,100 |
| 2007/06/07 | 1,715 | 1,716 | 1,715 | 1,716 | 700 |
| 2007/06/06 | 1,719 | 1,720 | 1,718 | 1,718 | 1,200 |
| 2007/06/05 | 1,715 | 1,718 | 1,715 | 1,715 | 1,800 |
| 2007/06/04 | 1,707 | 1,710 | 1,707 | 1,710 | 700 |
| 2007/06/01 | 1,707 | 1,707 | 1,706 | 1,707 | 300 |
| 2007/05/31 | 1,705 | 1,710 | 1,705 | 1,705 | 400 |
| 2007/05/30 | 1,708 | 1,709 | 1,704 | 1,704 | 900 |
| 2007/05/29 | 1,709 | 1,709 | 1,706 | 1,706 | 1,000 |
| 2007/05/28 | 1,709 | 1,709 | 1,701 | 1,709 | 500 |
| 2007/05/25 | 1,709 | 1,709 | 1,701 | 1,701 | 2,400 |
| 2007/05/24 | 1,709 | 1,709 | 1,700 | 1,709 | 2,000 |
| 2007/05/23 | 1,703 | 1,709 | 1,701 | 1,709 | 1,400 |
| 2007/05/22 | 1,701 | 1,701 | 1,700 | 1,700 | 2,300 |
| 2007/05/21 | 1,701 | 1,701 | 1,701 | 1,701 | 2,000 |
| 2007/05/18 | 1,703 | 1,703 | 1,702 | 1,703 | 300 |
| 2007/05/17 | 1,701 | 1,702 | 1,701 | 1,702 | 500 |
| 2007/05/16 | 1,702 | 1,703 | 1,702 | 1,703 | 400 |
| 2007/05/15 | 1,702 | 1,707 | 1,702 | 1,705 | 1,400 |
| 2007/05/14 | 1,701 | 1,704 | 1,701 | 1,704 | 700 |
| 2007/05/11 | 1,703 | 1,706 | 1,700 | 1,700 | 600 |
| 2007/05/10 | 1,703 | 1,709 | 1,703 | 1,709 | 500 |
| 2007/05/09 | 1,706 | 1,706 | 1,703 | 1,703 | 400 |
| 2007/05/08 | 1,702 | 1,705 | 1,700 | 1,705 | 3,100 |
| 2007/05/07 | 1,704 | 1,704 | 1,701 | 1,701 | 600 |
| 2007/05/02 | 1,700 | 1,707 | 1,700 | 1,707 | 1,200 |
| 2007/05/01 | 1,700 | 1,709 | 1,695 | 1,709 | 1,200 |
| 2007/04/27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2007/04/26 | 1,704 | 1,705 | 1,704 | 1,705 | 500 |
| 2007/04/25 | 1,705 | 1,705 | 1,700 | 1,704 | 1,400 |
| 2007/04/24 | 1,700 | 1,705 | 1,700 | 1,705 | 600 |
| 2007/04/23 | 1,700 | 1,712 | 1,700 | 1,710 | 1,800 |
| 2007/04/20 | 1,702 | 1,710 | 1,702 | 1,710 | 200 |
| 2007/04/19 | 1,710 | 1,710 | 1,700 | 1,700 | 500 |
| 2007/04/18 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2007/04/17 | 1,718 | 1,718 | 1,701 | 1,701 | 1,100 |
| 2007/04/16 | 1,720 | 1,720 | 1,690 | 1,701 | 4,200 |
| 2007/04/13 | 1,713 | 1,720 | 1,713 | 1,720 | 1,300 |
| 2007/04/12 | 1,710 | 1,712 | 1,707 | 1,712 | 800 |
| 2007/04/11 | 1,705 | 1,710 | 1,705 | 1,710 | 1,700 |
| 2007/04/10 | 1,704 | 1,704 | 1,704 | 1,704 | 100 |
| 2007/04/09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 |
| 2007/04/06 | 1,700 | 1,705 | 1,698 | 1,705 | 1,600 |
| 2007/04/05 | 1,701 | 1,701 | 1,700 | 1,700 | 5,600 |
| 2007/04/04 | 1,705 | 1,705 | 1,702 | 1,703 | 900 |
| 2007/04/03 | 1,705 | 1,705 | 1,703 | 1,703 | 700 |
| 2007/04/02 | 1,705 | 1,705 | 1,705 | 1,705 | 400 |
| 2007/03/30 | 1,703 | 1,705 | 1,703 | 1,705 | 600 |
| 2007/03/29 | 1,705 | 1,705 | 1,703 | 1,704 | 500 |
| 2007/03/28 | 1,705 | 1,705 | 1,703 | 1,705 | 2,400 |
| 2007/03/27 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
| 2007/03/26 | 1,711 | 1,715 | 1,704 | 1,704 | 4,000 |
| 2007/03/23 | 1,715 | 1,717 | 1,711 | 1,712 | 1,300 |
| 2007/03/22 | 1,718 | 1,718 | 1,710 | 1,715 | 900 |
| 2007/03/20 | 1,707 | 1,718 | 1,707 | 1,710 | 600 |
| 2007/03/19 | 1,705 | 1,716 | 1,705 | 1,710 | 1,400 |
| 2007/03/16 | 1,713 | 1,715 | 1,710 | 1,711 | 1,100 |
| 2007/03/15 | 1,715 | 1,715 | 1,711 | 1,712 | 900 |
| 2007/03/14 | 1,718 | 1,719 | 1,715 | 1,719 | 1,100 |
| 2007/03/13 | 1,719 | 1,719 | 1,718 | 1,718 | 600 |
| 2007/03/12 | 1,719 | 1,719 | 1,718 | 1,719 | 500 |
| 2007/03/09 | 1,713 | 1,714 | 1,710 | 1,710 | 3,100 |
| 2007/03/08 | 1,719 | 1,719 | 1,713 | 1,713 | 700 |
| 2007/03/07 | 1,720 | 1,720 | 1,712 | 1,720 | 1,000 |
| 2007/03/06 | 1,719 | 1,720 | 1,712 | 1,720 | 1,700 |
| 2007/03/05 | 1,717 | 1,720 | 1,711 | 1,720 | 1,800 |
| 2007/03/02 | 1,719 | 1,719 | 1,715 | 1,719 | 2,400 |
| 2007/03/01 | 1,716 | 1,720 | 1,715 | 1,720 | 1,900 |
| 2007/02/28 | 1,716 | 1,717 | 1,715 | 1,716 | 1,400 |
| 2007/02/27 | 1,719 | 1,720 | 1,719 | 1,719 | 1,600 |
| 2007/02/26 | 1,717 | 1,720 | 1,717 | 1,719 | 1,500 |
| 2007/02/23 | 1,720 | 1,720 | 1,716 | 1,720 | 3,200 |
| 2007/02/22 | 1,720 | 1,720 | 1,715 | 1,715 | 400 |
| 2007/02/21 | 1,720 | 1,720 | 1,715 | 1,720 | 1,900 |
| 2007/02/20 | 1,711 | 1,720 | 1,711 | 1,719 | 800 |
| 2007/02/19 | 1,713 | 1,719 | 1,710 | 1,710 | 3,000 |
| 2007/02/16 | 1,712 | 1,713 | 1,712 | 1,713 | 500 |
| 2007/02/15 | 1,715 | 1,719 | 1,710 | 1,710 | 2,200 |
| 2007/02/14 | 1,728 | 1,728 | 1,714 | 1,728 | 2,200 |
| 2007/02/13 | 1,725 | 1,728 | 1,725 | 1,728 | 400 |
| 2007/02/09 | 1,715 | 1,724 | 1,715 | 1,724 | 900 |
| 2007/02/08 | 1,720 | 1,722 | 1,716 | 1,716 | 900 |
| 2007/02/07 | 1,719 | 1,719 | 1,715 | 1,716 | 800 |
| 2007/02/06 | 1,720 | 1,720 | 1,715 | 1,718 | 800 |
| 2007/02/05 | 1,712 | 1,720 | 1,712 | 1,720 | 900 |
| 2007/02/02 | 1,711 | 1,713 | 1,711 | 1,712 | 1,100 |
| 2007/02/01 | 1,720 | 1,722 | 1,711 | 1,711 | 800 |
| 2007/01/31 | 1,715 | 1,716 | 1,711 | 1,711 | 3,200 |
| 2007/01/30 | 1,715 | 1,717 | 1,715 | 1,715 | 2,300 |
| 2007/01/29 | 1,717 | 1,724 | 1,715 | 1,716 | 4,500 |
| 2007/01/26 | 1,717 | 1,718 | 1,717 | 1,717 | 500 |
| 2007/01/25 | 1,718 | 1,729 | 1,717 | 1,717 | 3,200 |
| 2007/01/24 | 1,720 | 1,725 | 1,717 | 1,717 | 2,300 |
| 2007/01/23 | 1,724 | 1,730 | 1,718 | 1,719 | 5,500 |
| 2007/01/22 | 1,726 | 1,727 | 1,725 | 1,727 | 600 |
| 2007/01/19 | 1,722 | 1,725 | 1,721 | 1,725 | 1,500 |
| 2007/01/18 | 1,730 | 1,730 | 1,730 | 1,730 | 400 |
| 2007/01/17 | 1,731 | 1,731 | 1,729 | 1,730 | 1,000 |
| 2007/01/16 | 1,734 | 1,734 | 1,730 | 1,730 | 700 |
| 2007/01/15 | 1,725 | 1,739 | 1,725 | 1,727 | 1,700 |
| 2007/01/12 | 1,722 | 1,723 | 1,722 | 1,723 | 500 |
| 2007/01/11 | 1,723 | 1,725 | 1,723 | 1,723 | 1,300 |
| 2007/01/10 | 1,730 | 1,730 | 1,723 | 1,723 | 1,300 |
| 2007/01/09 | 1,730 | 1,730 | 1,722 | 1,730 | 800 |
| 2007/01/05 | 1,735 | 1,742 | 1,721 | 1,725 | 1,800 |
| 2007/01/04 | 1,721 | 1,730 | 1,720 | 1,720 | 1,000 |