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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,318 | 1,318 | 1,315 | 1,316 | 300 |
| 2009/12/29 | 1,318 | 1,325 | 1,318 | 1,318 | 700 |
| 2009/12/28 | 1,306 | 1,318 | 1,306 | 1,318 | 500 |
| 2009/12/25 | 1,315 | 1,320 | 1,305 | 1,305 | 4,000 |
| 2009/12/24 | 1,320 | 1,320 | 1,315 | 1,315 | 300 |
| 2009/12/22 | 1,312 | 1,320 | 1,312 | 1,315 | 300 |
| 2009/12/21 | 1,321 | 1,321 | 1,320 | 1,320 | 600 |
| 2009/12/18 | 1,313 | 1,319 | 1,312 | 1,319 | 500 |
| 2009/12/17 | 1,306 | 1,306 | 1,306 | 1,306 | 200 |
| 2009/12/16 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2009/12/15 | 1,302 | 1,320 | 1,302 | 1,320 | 500 |
| 2009/12/14 | 1,326 | 1,330 | 1,301 | 1,301 | 2,000 |
| 2009/12/11 | 1,318 | 1,324 | 1,318 | 1,324 | 2,600 |
| 2009/12/10 | 1,318 | 1,320 | 1,318 | 1,318 | 1,000 |
| 2009/12/09 | 1,321 | 1,330 | 1,321 | 1,330 | 1,400 |
| 2009/12/08 | 1,326 | 1,330 | 1,321 | 1,330 | 700 |
| 2009/12/07 | 1,330 | 1,330 | 1,330 | 1,330 | 400 |
| 2009/12/04 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2009/12/03 | 1,330 | 1,330 | 1,320 | 1,320 | 600 |
| 2009/12/02 | 1,329 | 1,330 | 1,329 | 1,330 | 200 |
| 2009/12/01 | 1,315 | 1,330 | 1,310 | 1,312 | 1,100 |
| 2009/11/30 | 1,328 | 1,335 | 1,310 | 1,335 | 1,200 |
| 2009/11/27 | 1,310 | 1,328 | 1,310 | 1,328 | 600 |
| 2009/11/26 | 1,317 | 1,330 | 1,310 | 1,310 | 1,100 |
| 2009/11/25 | 1,323 | 1,323 | 1,319 | 1,319 | 2,100 |
| 2009/11/24 | 1,359 | 1,359 | 1,321 | 1,321 | 2,000 |
| 2009/11/20 | 1,330 | 1,334 | 1,323 | 1,334 | 1,100 |
| 2009/11/19 | 1,320 | 1,330 | 1,320 | 1,330 | 1,500 |
| 2009/11/18 | 1,325 | 1,325 | 1,322 | 1,322 | 800 |
| 2009/11/17 | 1,335 | 1,335 | 1,325 | 1,325 | 700 |
| 2009/11/16 | 1,350 | 1,350 | 1,335 | 1,335 | 400 |
| 2009/11/13 | 1,330 | 1,335 | 1,330 | 1,335 | 600 |
| 2009/11/12 | 1,340 | 1,340 | 1,330 | 1,330 | 1,000 |
| 2009/11/11 | 1,331 | 1,334 | 1,318 | 1,334 | 2,500 |
| 2009/11/10 | 1,322 | 1,328 | 1,320 | 1,328 | 1,100 |
| 2009/11/09 | 1,329 | 1,329 | 1,320 | 1,322 | 1,200 |
| 2009/11/06 | 1,339 | 1,340 | 1,330 | 1,330 | 1,800 |
| 2009/11/05 | 1,351 | 1,355 | 1,339 | 1,339 | 4,200 |
| 2009/11/04 | 1,362 | 1,362 | 1,352 | 1,359 | 2,400 |
| 2009/11/02 | 1,387 | 1,387 | 1,352 | 1,372 | 2,400 |
| 2009/10/30 | 1,406 | 1,410 | 1,388 | 1,388 | 3,300 |
| 2009/10/29 | 1,402 | 1,407 | 1,400 | 1,404 | 3,800 |
| 2009/10/28 | 1,401 | 1,410 | 1,400 | 1,410 | 3,600 |
| 2009/10/27 | 1,382 | 1,409 | 1,380 | 1,391 | 16,000 |
| 2009/10/26 | 1,510 | 1,515 | 1,505 | 1,508 | 11,900 |
| 2009/10/23 | 1,500 | 1,510 | 1,500 | 1,509 | 7,700 |
| 2009/10/22 | 1,504 | 1,506 | 1,503 | 1,506 | 4,000 |
| 2009/10/21 | 1,504 | 1,505 | 1,502 | 1,503 | 2,800 |
| 2009/10/20 | 1,501 | 1,505 | 1,500 | 1,505 | 1,500 |
| 2009/10/19 | 1,505 | 1,505 | 1,501 | 1,501 | 1,800 |
| 2009/10/16 | 1,505 | 1,512 | 1,501 | 1,502 | 2,300 |
| 2009/10/15 | 1,504 | 1,505 | 1,500 | 1,505 | 4,500 |
| 2009/10/14 | 1,502 | 1,505 | 1,500 | 1,504 | 3,900 |
| 2009/10/13 | 1,505 | 1,505 | 1,500 | 1,504 | 1,600 |
| 2009/10/09 | 1,505 | 1,510 | 1,500 | 1,505 | 1,100 |
| 2009/10/08 | 1,503 | 1,510 | 1,500 | 1,502 | 1,800 |
| 2009/10/07 | 1,515 | 1,515 | 1,500 | 1,503 | 2,900 |
| 2009/10/06 | 1,517 | 1,517 | 1,503 | 1,510 | 1,900 |
| 2009/10/05 | 1,515 | 1,517 | 1,509 | 1,516 | 2,200 |
| 2009/10/02 | 1,518 | 1,530 | 1,517 | 1,517 | 3,100 |
| 2009/10/01 | 1,500 | 1,540 | 1,500 | 1,519 | 5,300 |
| 2009/09/30 | 1,470 | 1,500 | 1,470 | 1,500 | 4,300 |
| 2009/09/29 | 1,500 | 1,500 | 1,476 | 1,480 | 2,800 |
| 2009/09/28 | 1,450 | 1,461 | 1,450 | 1,460 | 3,700 |
| 2009/09/25 | 1,450 | 1,450 | 1,446 | 1,450 | 3,300 |
| 2009/09/24 | 1,445 | 1,450 | 1,445 | 1,448 | 2,600 |
| 2009/09/18 | 1,441 | 1,445 | 1,437 | 1,440 | 900 |
| 2009/09/17 | 1,439 | 1,441 | 1,435 | 1,441 | 900 |
| 2009/09/16 | 1,445 | 1,445 | 1,444 | 1,444 | 600 |
| 2009/09/15 | 1,425 | 1,430 | 1,425 | 1,430 | 500 |
| 2009/09/14 | 1,430 | 1,430 | 1,430 | 1,430 | 800 |
| 2009/09/11 | 1,420 | 1,430 | 1,420 | 1,430 | 1,500 |
| 2009/09/10 | 1,414 | 1,428 | 1,408 | 1,428 | 4,300 |
| 2009/09/09 | 1,445 | 1,450 | 1,430 | 1,450 | 3,500 |
| 2009/09/08 | 1,438 | 1,440 | 1,414 | 1,435 | 4,700 |
| 2009/09/07 | 1,431 | 1,440 | 1,431 | 1,435 | 700 |
| 2009/09/04 | 1,440 | 1,440 | 1,435 | 1,435 | 1,100 |
| 2009/09/03 | 1,440 | 1,440 | 1,435 | 1,436 | 800 |
| 2009/09/02 | 1,439 | 1,439 | 1,430 | 1,430 | 2,800 |
| 2009/09/01 | 1,440 | 1,440 | 1,439 | 1,440 | 3,900 |
| 2009/08/31 | 1,439 | 1,440 | 1,435 | 1,436 | 900 |
| 2009/08/28 | 1,430 | 1,440 | 1,430 | 1,440 | 1,200 |
| 2009/08/27 | 1,435 | 1,435 | 1,430 | 1,430 | 900 |
| 2009/08/26 | 1,432 | 1,435 | 1,430 | 1,430 | 1,200 |
| 2009/08/25 | 1,429 | 1,431 | 1,429 | 1,431 | 1,200 |
| 2009/08/24 | 1,435 | 1,435 | 1,429 | 1,429 | 800 |
| 2009/08/21 | 1,417 | 1,435 | 1,413 | 1,433 | 800 |
| 2009/08/20 | 1,413 | 1,413 | 1,413 | 1,413 | 100 |
| 2009/08/19 | 1,410 | 1,430 | 1,410 | 1,430 | 700 |
| 2009/08/18 | 1,437 | 1,437 | 1,417 | 1,417 | 300 |
| 2009/08/17 | 1,405 | 1,445 | 1,399 | 1,440 | 2,000 |
| 2009/08/14 | 1,400 | 1,403 | 1,375 | 1,403 | 1,500 |
| 2009/08/13 | 1,400 | 1,400 | 1,371 | 1,399 | 2,900 |
| 2009/08/12 | 1,400 | 1,400 | 1,390 | 1,400 | 1,600 |
| 2009/08/11 | 1,382 | 1,390 | 1,382 | 1,390 | 400 |
| 2009/08/10 | 1,376 | 1,390 | 1,376 | 1,389 | 800 |
| 2009/08/07 | 1,373 | 1,375 | 1,373 | 1,375 | 400 |
| 2009/08/06 | 1,379 | 1,379 | 1,375 | 1,379 | 500 |
| 2009/08/05 | 1,380 | 1,380 | 1,379 | 1,379 | 300 |
| 2009/08/04 | 1,379 | 1,379 | 1,370 | 1,370 | 1,600 |
| 2009/08/03 | 1,380 | 1,390 | 1,372 | 1,372 | 1,300 |
| 2009/07/31 | 1,374 | 1,374 | 1,370 | 1,370 | 300 |
| 2009/07/30 | 1,370 | 1,374 | 1,369 | 1,374 | 1,000 |
| 2009/07/29 | 1,370 | 1,374 | 1,369 | 1,369 | 700 |
| 2009/07/28 | 1,371 | 1,371 | 1,369 | 1,370 | 900 |
| 2009/07/27 | 1,366 | 1,366 | 1,361 | 1,361 | 800 |
| 2009/07/24 | 1,360 | 1,362 | 1,360 | 1,361 | 2,700 |
| 2009/07/23 | 1,355 | 1,360 | 1,348 | 1,360 | 2,600 |
| 2009/07/22 | 1,353 | 1,353 | 1,348 | 1,348 | 1,500 |
| 2009/07/21 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2009/07/17 | 1,353 | 1,353 | 1,350 | 1,350 | 400 |
| 2009/07/16 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2009/07/15 | 1,353 | 1,353 | 1,350 | 1,350 | 300 |
| 2009/07/14 | 1,353 | 1,353 | 1,346 | 1,346 | 600 |
| 2009/07/13 | 1,350 | 1,350 | 1,346 | 1,346 | 1,700 |
| 2009/07/10 | 1,345 | 1,350 | 1,344 | 1,350 | 1,000 |
| 2009/07/09 | 1,348 | 1,348 | 1,345 | 1,345 | 800 |
| 2009/07/08 | 1,348 | 1,348 | 1,344 | 1,348 | 700 |
| 2009/07/07 | 1,352 | 1,352 | 1,344 | 1,344 | 3,100 |
| 2009/07/06 | 1,348 | 1,350 | 1,348 | 1,350 | 400 |
| 2009/07/03 | 1,345 | 1,345 | 1,345 | 1,345 | 600 |
| 2009/07/02 | 1,345 | 1,350 | 1,345 | 1,345 | 500 |
| 2009/07/01 | 1,350 | 1,350 | 1,343 | 1,343 | 600 |
| 2009/06/30 | 1,345 | 1,350 | 1,342 | 1,345 | 1,300 |
| 2009/06/29 | 1,340 | 1,342 | 1,340 | 1,342 | 400 |
| 2009/06/26 | 1,335 | 1,337 | 1,335 | 1,337 | 1,400 |
| 2009/06/25 | 1,335 | 1,335 | 1,335 | 1,335 | 5,100 |
| 2009/06/24 | 1,338 | 1,338 | 1,337 | 1,338 | 400 |
| 2009/06/23 | 1,340 | 1,340 | 1,336 | 1,336 | 600 |
| 2009/06/22 | 1,344 | 1,344 | 1,340 | 1,343 | 300 |
| 2009/06/19 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2009/06/18 | 1,345 | 1,345 | 1,344 | 1,344 | 300 |
| 2009/06/17 | 1,340 | 1,342 | 1,330 | 1,342 | 1,000 |
| 2009/06/16 | 1,345 | 1,345 | 1,340 | 1,340 | 300 |
| 2009/06/15 | 1,345 | 1,345 | 1,330 | 1,345 | 400 |
| 2009/06/12 | 1,345 | 1,345 | 1,328 | 1,329 | 4,600 |
| 2009/06/11 | 1,355 | 1,355 | 1,347 | 1,347 | 1,400 |
| 2009/06/10 | 1,345 | 1,350 | 1,345 | 1,350 | 1,100 |
| 2009/06/09 | 1,350 | 1,355 | 1,340 | 1,355 | 1,300 |
| 2009/06/08 | 1,340 | 1,350 | 1,340 | 1,350 | 1,000 |
| 2009/06/05 | 1,340 | 1,341 | 1,340 | 1,340 | 600 |
| 2009/06/04 | 1,342 | 1,342 | 1,342 | 1,342 | 100 |
| 2009/06/03 | 1,342 | 1,342 | 1,342 | 1,342 | 100 |
| 2009/06/02 | 1,335 | 1,345 | 1,330 | 1,342 | 2,000 |
| 2009/06/01 | 1,335 | 1,339 | 1,335 | 1,339 | 500 |
| 2009/05/29 | 1,329 | 1,336 | 1,320 | 1,335 | 1,400 |
| 2009/05/28 | 1,321 | 1,338 | 1,321 | 1,338 | 1,300 |
| 2009/05/27 | 1,322 | 1,322 | 1,322 | 1,322 | 200 |
| 2009/05/26 | 1,330 | 1,335 | 1,322 | 1,325 | 900 |
| 2009/05/25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2009/05/22 | 1,321 | 1,330 | 1,321 | 1,330 | 200 |
| 2009/05/21 | 1,321 | 1,339 | 1,320 | 1,339 | 700 |
| 2009/05/20 | 1,320 | 1,320 | 1,320 | 1,320 | 300 |
| 2009/05/19 | 1,328 | 1,328 | 1,321 | 1,321 | 700 |
| 2009/05/18 | 1,345 | 1,349 | 1,326 | 1,326 | 700 |
| 2009/05/15 | 1,326 | 1,326 | 1,326 | 1,326 | 100 |
| 2009/05/14 | 1,345 | 1,345 | 1,325 | 1,325 | 700 |
| 2009/05/13 | 1,350 | 1,350 | 1,345 | 1,345 | 200 |
| 2009/05/12 | 1,340 | 1,350 | 1,325 | 1,350 | 600 |
| 2009/05/11 | 1,327 | 1,330 | 1,327 | 1,330 | 700 |
| 2009/05/08 | 1,335 | 1,335 | 1,320 | 1,320 | 600 |
| 2009/05/07 | 1,320 | 1,325 | 1,320 | 1,325 | 300 |
| 2009/05/01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2009/04/30 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2009/04/28 | 1,351 | 1,365 | 1,351 | 1,360 | 1,000 |
| 2009/04/27 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2009/04/24 | 1,363 | 1,370 | 1,360 | 1,360 | 1,100 |
| 2009/04/23 | 1,373 | 1,373 | 1,373 | 1,373 | 100 |
| 2009/04/22 | 1,360 | 1,370 | 1,350 | 1,350 | 500 |
| 2009/04/21 | 1,358 | 1,358 | 1,330 | 1,349 | 1,200 |
| 2009/04/20 | 1,368 | 1,368 | 1,358 | 1,358 | 200 |
| 2009/04/17 | 1,379 | 1,379 | 1,374 | 1,374 | 300 |
| 2009/04/16 | 1,380 | 1,380 | 1,350 | 1,350 | 500 |
| 2009/04/15 | 1,370 | 1,384 | 1,346 | 1,346 | 900 |
| 2009/04/14 | 1,355 | 1,355 | 1,340 | 1,348 | 1,000 |
| 2009/04/10 | 1,365 | 1,365 | 1,360 | 1,360 | 900 |
| 2009/04/09 | 1,365 | 1,365 | 1,363 | 1,365 | 500 |
| 2009/04/08 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
| 2009/04/07 | 1,361 | 1,370 | 1,360 | 1,370 | 400 |
| 2009/04/06 | 1,385 | 1,385 | 1,370 | 1,370 | 1,400 |
| 2009/04/03 | 1,360 | 1,360 | 1,360 | 1,360 | 300 |
| 2009/04/02 | 1,360 | 1,360 | 1,360 | 1,360 | 600 |
| 2009/04/01 | 1,350 | 1,370 | 1,350 | 1,360 | 700 |
| 2009/03/31 | 1,379 | 1,379 | 1,370 | 1,379 | 300 |
| 2009/03/30 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2009/03/27 | 1,359 | 1,360 | 1,359 | 1,360 | 500 |
| 2009/03/26 | 1,350 | 1,350 | 1,349 | 1,349 | 200 |
| 2009/03/25 | 1,350 | 1,350 | 1,350 | 1,350 | 900 |
| 2009/03/24 | 1,320 | 1,350 | 1,320 | 1,350 | 500 |
| 2009/03/23 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2009/03/19 | 1,320 | 1,330 | 1,320 | 1,330 | 500 |
| 2009/03/18 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2009/03/17 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2009/03/16 | 1,325 | 1,325 | 1,320 | 1,325 | 400 |
| 2009/03/12 | 1,350 | 1,350 | 1,320 | 1,350 | 700 |
| 2009/03/11 | 1,320 | 1,321 | 1,320 | 1,320 | 400 |
| 2009/03/10 | 1,330 | 1,330 | 1,320 | 1,321 | 300 |
| 2009/03/09 | 1,340 | 1,340 | 1,320 | 1,320 | 200 |
| 2009/03/05 | 1,320 | 1,340 | 1,320 | 1,340 | 300 |
| 2009/03/04 | 1,360 | 1,360 | 1,320 | 1,320 | 200 |
| 2009/03/03 | 1,320 | 1,320 | 1,320 | 1,320 | 600 |
| 2009/03/02 | 1,380 | 1,380 | 1,320 | 1,320 | 400 |
| 2009/02/27 | 1,380 | 1,380 | 1,340 | 1,340 | 3,400 |
| 2009/02/26 | 1,339 | 1,350 | 1,339 | 1,350 | 400 |
| 2009/02/25 | 1,334 | 1,334 | 1,320 | 1,320 | 200 |
| 2009/02/24 | 1,312 | 1,312 | 1,310 | 1,310 | 300 |
| 2009/02/23 | 1,310 | 1,350 | 1,310 | 1,350 | 500 |
| 2009/02/20 | 1,350 | 1,360 | 1,330 | 1,330 | 700 |
| 2009/02/19 | 1,350 | 1,350 | 1,330 | 1,330 | 200 |
| 2009/02/18 | 1,337 | 1,337 | 1,337 | 1,337 | 100 |
| 2009/02/17 | 1,350 | 1,350 | 1,304 | 1,304 | 300 |
| 2009/02/16 | 1,335 | 1,340 | 1,300 | 1,340 | 1,700 |
| 2009/02/13 | 1,350 | 1,350 | 1,340 | 1,340 | 3,500 |
| 2009/02/12 | 1,365 | 1,379 | 1,350 | 1,350 | 400 |
| 2009/02/10 | 1,340 | 1,380 | 1,340 | 1,340 | 700 |
| 2009/02/06 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2009/02/05 | 1,356 | 1,370 | 1,356 | 1,370 | 400 |
| 2009/02/04 | 1,355 | 1,356 | 1,355 | 1,356 | 300 |
| 2009/02/03 | 1,380 | 1,380 | 1,355 | 1,355 | 600 |
| 2009/02/02 | 1,358 | 1,385 | 1,356 | 1,385 | 1,300 |
| 2009/01/30 | 1,359 | 1,359 | 1,350 | 1,359 | 400 |
| 2009/01/29 | 1,360 | 1,360 | 1,355 | 1,360 | 600 |
| 2009/01/28 | 1,350 | 1,350 | 1,350 | 1,350 | 800 |
| 2009/01/27 | 1,345 | 1,350 | 1,345 | 1,350 | 700 |
| 2009/01/26 | 1,343 | 1,345 | 1,343 | 1,345 | 400 |
| 2009/01/23 | 1,330 | 1,343 | 1,330 | 1,343 | 400 |
| 2009/01/22 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2009/01/21 | 1,342 | 1,342 | 1,330 | 1,330 | 300 |
| 2009/01/20 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2009/01/19 | 1,350 | 1,350 | 1,350 | 1,350 | 300 |
| 2009/01/16 | 1,374 | 1,379 | 1,350 | 1,350 | 300 |
| 2009/01/15 | 1,332 | 1,342 | 1,330 | 1,330 | 500 |
| 2009/01/14 | 1,380 | 1,380 | 1,330 | 1,370 | 400 |
| 2009/01/13 | 1,350 | 1,350 | 1,330 | 1,330 | 700 |
| 2009/01/09 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2009/01/08 | 1,330 | 1,340 | 1,330 | 1,340 | 300 |
| 2009/01/07 | 1,369 | 1,370 | 1,350 | 1,350 | 400 |
| 2009/01/06 | 1,360 | 1,360 | 1,350 | 1,350 | 500 |
| 2009/01/05 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |