Aoba-BBT(2464)の株価時系列情報
Aoba-BBT(2464)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 |
---|---|---|---|---|---|
2016/12/30 | 425 | 426 | 415 | 425 | 76,100 |
2016/12/29 | 408 | 427 | 407 | 427 | 137,700 |
2016/12/28 | 402 | 412 | 402 | 408 | 65,600 |
2016/12/27 | 408 | 408 | 401 | 403 | 48,400 |
2016/12/26 | 409 | 409 | 401 | 402 | 62,200 |
2016/12/22 | 406 | 407 | 400 | 407 | 77,800 |
2016/12/21 | 409 | 410 | 401 | 403 | 51,500 |
2016/12/20 | 400 | 409 | 399 | 407 | 54,000 |
2016/12/19 | 397 | 401 | 397 | 400 | 68,600 |
2016/12/16 | 407 | 409 | 401 | 402 | 62,100 |
2016/12/15 | 407 | 413 | 407 | 407 | 33,300 |
2016/12/14 | 414 | 418 | 408 | 408 | 95,200 |
2016/12/13 | 416 | 425 | 410 | 415 | 137,200 |
2016/12/12 | 435 | 437 | 416 | 417 | 199,300 |
2016/12/09 | 412 | 446 | 409 | 436 | 526,500 |
2016/12/08 | 429 | 429 | 408 | 420 | 179,000 |
2016/12/07 | 415 | 427 | 414 | 427 | 190,700 |
2016/12/06 | 410 | 423 | 403 | 412 | 95,100 |
2016/12/05 | 413 | 426 | 406 | 413 | 159,300 |
2016/12/02 | 410 | 416 | 406 | 410 | 99,200 |
2016/12/01 | 419 | 422 | 401 | 410 | 302,100 |
2016/11/30 | 448 | 472 | 410 | 418 | 442,000 |
2016/11/29 | 447 | 447 | 411 | 441 | 612,900 |
2016/11/28 | 467 | 469 | 421 | 439 | 1,742,400 |
2016/11/25 | 395 | 411 | 389 | 411 | 660,300 |
2016/11/24 | 330 | 331 | 328 | 331 | 21,300 |
2016/11/22 | 332 | 332 | 326 | 330 | 22,100 |
2016/11/21 | 332 | 333 | 326 | 328 | 30,200 |
2016/11/18 | 333 | 335 | 327 | 329 | 21,500 |
2016/11/17 | 320 | 338 | 320 | 328 | 55,000 |
2016/11/16 | 322 | 325 | 317 | 322 | 19,600 |
2016/11/15 | 328 | 328 | 317 | 321 | 12,200 |
2016/11/14 | 314 | 327 | 314 | 322 | 15,700 |
2016/11/11 | 320 | 321 | 311 | 314 | 35,800 |
2016/11/10 | 320 | 322 | 309 | 317 | 66,200 |
2016/11/09 | 323 | 323 | 303 | 310 | 93,700 |
2016/11/08 | 325 | 325 | 320 | 320 | 35,800 |
2016/11/07 | 325 | 330 | 322 | 325 | 22,200 |
2016/11/04 | 324 | 330 | 321 | 330 | 42,200 |
2016/11/02 | 325 | 330 | 322 | 325 | 18,800 |
2016/11/01 | 333 | 333 | 326 | 326 | 29,100 |
2016/10/31 | 337 | 339 | 324 | 326 | 110,600 |
2016/10/28 | 349 | 382 | 340 | 341 | 323,900 |
2016/10/27 | 349 | 352 | 346 | 347 | 34,900 |
2016/10/26 | 350 | 364 | 345 | 348 | 57,400 |
2016/10/25 | 366 | 366 | 343 | 348 | 95,200 |
2016/10/24 | 380 | 386 | 361 | 362 | 112,500 |
2016/10/21 | 374 | 388 | 370 | 388 | 119,700 |
2016/10/20 | 370 | 382 | 365 | 373 | 149,300 |
2016/10/19 | 354 | 377 | 354 | 377 | 201,800 |
2016/10/18 | 347 | 355 | 343 | 354 | 141,100 |
2016/10/17 | 348 | 357 | 344 | 351 | 123,100 |
2016/10/14 | 338 | 354 | 326 | 340 | 288,000 |
2016/10/13 | 327 | 337 | 326 | 336 | 36,400 |
2016/10/12 | 325 | 330 | 322 | 326 | 32,100 |
2016/10/11 | 330 | 332 | 327 | 328 | 24,700 |
2016/10/07 | 330 | 330 | 323 | 329 | 28,300 |
2016/10/06 | 333 | 333 | 326 | 326 | 37,800 |
2016/10/05 | 331 | 339 | 328 | 330 | 27,400 |
2016/10/04 | 334 | 339 | 327 | 333 | 24,900 |
2016/10/03 | 333 | 346 | 332 | 335 | 48,500 |
2016/09/30 | 334 | 335 | 325 | 331 | 33,200 |
2016/09/29 | 325 | 334 | 321 | 334 | 34,400 |
2016/09/28 | 325 | 325 | 320 | 324 | 11,400 |
2016/09/27 | 325 | 327 | 321 | 327 | 22,000 |
2016/09/26 | 329 | 329 | 322 | 325 | 24,800 |
2016/09/23 | 323 | 333 | 321 | 329 | 42,400 |
2016/09/21 | 314 | 340 | 314 | 319 | 157,600 |
2016/09/20 | 305 | 310 | 305 | 309 | 20,500 |
2016/09/16 | 300 | 302 | 298 | 299 | 11,100 |
2016/09/15 | 304 | 307 | 300 | 301 | 15,600 |
2016/09/14 | 300 | 304 | 300 | 301 | 9,200 |
2016/09/13 | 308 | 308 | 301 | 301 | 13,400 |
2016/09/12 | 300 | 303 | 298 | 300 | 17,100 |
2016/09/09 | 309 | 309 | 296 | 307 | 20,400 |
2016/09/08 | 302 | 307 | 302 | 307 | 13,500 |
2016/09/07 | 303 | 308 | 302 | 304 | 15,300 |
2016/09/06 | 303 | 307 | 301 | 306 | 9,500 |
2016/09/05 | 303 | 304 | 301 | 302 | 5,400 |
2016/09/02 | 299 | 302 | 298 | 301 | 6,900 |
2016/09/01 | 301 | 303 | 299 | 299 | 17,800 |
2016/08/31 | 302 | 302 | 300 | 301 | 4,700 |
2016/08/30 | 302 | 303 | 296 | 302 | 7,500 |
2016/08/29 | 303 | 304 | 299 | 301 | 35,500 |
2016/08/26 | 303 | 303 | 301 | 302 | 9,600 |
2016/08/25 | 307 | 307 | 302 | 304 | 9,000 |
2016/08/24 | 305 | 306 | 302 | 304 | 15,100 |
2016/08/23 | 307 | 309 | 304 | 305 | 9,700 |
2016/08/22 | 303 | 309 | 303 | 307 | 11,900 |
2016/08/19 | 304 | 306 | 302 | 303 | 11,900 |
2016/08/18 | 311 | 311 | 300 | 305 | 32,300 |
2016/08/17 | 314 | 314 | 309 | 311 | 4,200 |
2016/08/16 | 318 | 318 | 312 | 312 | 10,500 |
2016/08/15 | 315 | 319 | 310 | 318 | 15,100 |
2016/08/12 | 312 | 313 | 309 | 310 | 6,300 |
2016/08/10 | 310 | 315 | 310 | 313 | 7,800 |
2016/08/09 | 315 | 316 | 307 | 310 | 17,800 |
2016/08/08 | 315 | 315 | 311 | 313 | 3,800 |
2016/08/05 | 310 | 313 | 308 | 309 | 4,100 |
2016/08/04 | 315 | 319 | 308 | 315 | 17,000 |
2016/08/03 | 306 | 317 | 306 | 310 | 15,200 |
2016/08/02 | 319 | 320 | 311 | 311 | 21,600 |
2016/08/01 | 317 | 320 | 312 | 317 | 34,800 |
2016/07/29 | 313 | 320 | 301 | 309 | 47,500 |
2016/07/28 | 306 | 311 | 304 | 305 | 12,600 |
2016/07/27 | 306 | 310 | 303 | 306 | 11,600 |
2016/07/26 | 309 | 312 | 305 | 305 | 8,200 |
2016/07/25 | 329 | 329 | 305 | 309 | 27,100 |
2016/07/22 | 326 | 327 | 316 | 318 | 5,300 |
2016/07/21 | 325 | 332 | 319 | 322 | 12,100 |
2016/07/20 | 323 | 325 | 314 | 325 | 9,000 |
2016/07/19 | 318 | 329 | 307 | 323 | 31,000 |
2016/07/15 | 316 | 324 | 312 | 317 | 39,300 |
2016/07/14 | 312 | 316 | 311 | 315 | 13,600 |
2016/07/13 | 317 | 321 | 310 | 311 | 36,900 |
2016/07/12 | 308 | 333 | 307 | 316 | 38,200 |
2016/07/11 | 305 | 309 | 291 | 305 | 40,700 |
2016/07/08 | 305 | 310 | 296 | 300 | 17,400 |
2016/07/07 | 313 | 319 | 301 | 305 | 22,100 |
2016/07/06 | 321 | 321 | 300 | 313 | 26,900 |
2016/07/05 | 319 | 324 | 313 | 316 | 13,000 |
2016/07/04 | 322 | 327 | 310 | 319 | 69,000 |
2016/07/01 | 350 | 375 | 334 | 335 | 354,100 |
2016/06/30 | 298 | 334 | 298 | 328 | 128,500 |
2016/06/29 | 293 | 300 | 291 | 300 | 15,100 |
2016/06/28 | 293 | 294 | 282 | 291 | 10,800 |
2016/06/27 | 288 | 295 | 288 | 290 | 10,000 |
2016/06/24 | 304 | 304 | 257 | 297 | 47,600 |
2016/06/23 | 301 | 301 | 296 | 299 | 10,400 |
2016/06/22 | 302 | 307 | 301 | 301 | 4,400 |
2016/06/21 | 306 | 309 | 301 | 309 | 1,600 |
2016/06/20 | 302 | 308 | 296 | 306 | 14,800 |
2016/06/17 | 294 | 307 | 294 | 302 | 17,200 |
2016/06/16 | 305 | 308 | 290 | 292 | 29,500 |
2016/06/15 | 298 | 309 | 297 | 306 | 16,200 |
2016/06/14 | 311 | 320 | 301 | 302 | 31,700 |
2016/06/13 | 322 | 322 | 312 | 312 | 18,100 |
2016/06/10 | 318 | 326 | 318 | 322 | 9,700 |
2016/06/09 | 329 | 329 | 320 | 320 | 8,600 |
2016/06/08 | 332 | 335 | 324 | 325 | 13,900 |
2016/06/07 | 324 | 325 | 320 | 324 | 10,000 |
2016/06/06 | 328 | 328 | 316 | 316 | 10,900 |
2016/06/03 | 325 | 331 | 321 | 325 | 19,800 |
2016/06/02 | 331 | 370 | 315 | 328 | 121,500 |
2016/06/01 | 315 | 328 | 312 | 326 | 26,200 |
2016/05/31 | 312 | 318 | 311 | 313 | 17,500 |
2016/05/30 | 311 | 315 | 311 | 313 | 12,300 |
2016/05/27 | 310 | 312 | 310 | 311 | 10,200 |
2016/05/26 | 313 | 314 | 310 | 311 | 13,700 |
2016/05/25 | 320 | 320 | 308 | 311 | 32,400 |
2016/05/24 | 317 | 318 | 316 | 318 | 7,200 |
2016/05/23 | 316 | 319 | 316 | 317 | 8,400 |
2016/05/20 | 318 | 321 | 315 | 316 | 15,800 |
2016/05/19 | 319 | 323 | 317 | 318 | 16,100 |
2016/05/18 | 318 | 327 | 317 | 317 | 17,200 |
2016/05/17 | 313 | 323 | 313 | 317 | 16,200 |
2016/05/16 | 333 | 337 | 306 | 316 | 54,700 |
2016/05/13 | 339 | 344 | 336 | 337 | 13,200 |
2016/05/12 | 359 | 359 | 338 | 341 | 27,600 |
2016/05/11 | 338 | 353 | 336 | 351 | 37,200 |
2016/05/10 | 331 | 341 | 331 | 338 | 23,200 |
2016/05/09 | 328 | 335 | 325 | 326 | 10,100 |
2016/05/06 | 335 | 341 | 321 | 327 | 16,100 |
2016/05/02 | 334 | 344 | 329 | 333 | 12,800 |
2016/04/28 | 335 | 345 | 326 | 338 | 17,000 |
2016/04/27 | 342 | 342 | 320 | 329 | 57,600 |
2016/04/26 | 368 | 370 | 337 | 342 | 79,300 |
2016/04/25 | 368 | 370 | 355 | 364 | 59,000 |
2016/04/22 | 371 | 398 | 355 | 356 | 146,600 |
2016/04/21 | 367 | 378 | 366 | 367 | 30,300 |
2016/04/20 | 375 | 377 | 365 | 366 | 30,300 |
2016/04/19 | 375 | 383 | 350 | 372 | 77,600 |
2016/04/18 | 339 | 398 | 335 | 375 | 179,500 |
2016/04/15 | 320 | 352 | 315 | 350 | 64,000 |
2016/04/14 | 328 | 335 | 321 | 322 | 79,700 |
2016/04/13 | 315 | 326 | 312 | 326 | 29,900 |
2016/04/12 | 308 | 320 | 308 | 311 | 17,500 |
2016/04/11 | 313 | 319 | 303 | 308 | 8,900 |
2016/04/08 | 302 | 315 | 302 | 308 | 15,500 |
2016/04/07 | 308 | 310 | 303 | 308 | 9,000 |
2016/04/06 | 300 | 309 | 297 | 301 | 23,600 |
2016/04/05 | 310 | 317 | 304 | 305 | 31,200 |
2016/04/04 | 307 | 320 | 307 | 309 | 14,900 |
2016/04/01 | 325 | 327 | 302 | 308 | 27,800 |
2016/03/31 | 319 | 330 | 319 | 322 | 14,300 |
2016/03/30 | 324 | 330 | 318 | 318 | 49,600 |
2016/03/29 | 336 | 336 | 325 | 332 | 39,800 |
2016/03/28 | 350 | 353 | 336 | 341 | 84,500 |
2016/03/25 | 336 | 345 | 326 | 345 | 75,100 |
2016/03/24 | 321 | 333 | 317 | 333 | 56,500 |
2016/03/23 | 321 | 321 | 314 | 316 | 25,300 |
2016/03/22 | 318 | 321 | 310 | 313 | 12,900 |
2016/03/18 | 313 | 319 | 310 | 316 | 8,900 |
2016/03/17 | 317 | 320 | 313 | 313 | 15,900 |
2016/03/16 | 320 | 322 | 305 | 315 | 24,900 |
2016/03/15 | 320 | 320 | 308 | 319 | 36,800 |
2016/03/14 | 323 | 326 | 315 | 321 | 27,400 |
2016/03/11 | 323 | 329 | 318 | 323 | 17,300 |
2016/03/10 | 317 | 323 | 304 | 323 | 45,600 |
2016/03/09 | 311 | 311 | 303 | 309 | 8,200 |
2016/03/08 | 320 | 320 | 305 | 311 | 35,000 |
2016/03/07 | 329 | 329 | 322 | 324 | 26,800 |
2016/03/04 | 317 | 330 | 311 | 329 | 19,500 |
2016/03/03 | 312 | 316 | 307 | 312 | 22,400 |
2016/03/02 | 310 | 310 | 301 | 308 | 13,800 |
2016/03/01 | 295 | 300 | 292 | 300 | 10,700 |
2016/02/29 | 303 | 308 | 290 | 295 | 20,600 |
2016/02/26 | 296 | 303 | 289 | 295 | 10,100 |
2016/02/25 | 301 | 301 | 290 | 295 | 11,400 |
2016/02/24 | 289 | 300 | 287 | 287 | 18,300 |
2016/02/23 | 307 | 307 | 297 | 297 | 14,200 |
2016/02/22 | 294 | 307 | 290 | 306 | 18,300 |
2016/02/19 | 295 | 295 | 285 | 295 | 8,500 |
2016/02/18 | 285 | 290 | 269 | 289 | 21,700 |
2016/02/17 | 282 | 295 | 267 | 281 | 23,200 |
2016/02/16 | 277 | 293 | 267 | 278 | 43,900 |
2016/02/15 | 266 | 275 | 262 | 271 | 54,100 |
2016/02/12 | 265 | 272 | 251 | 258 | 73,900 |
2016/02/10 | 300 | 300 | 275 | 286 | 44,500 |
2016/02/09 | 300 | 308 | 295 | 297 | 22,100 |
2016/02/08 | 303 | 320 | 303 | 320 | 16,500 |
2016/02/05 | 320 | 340 | 274 | 320 | 98,100 |
2016/02/04 | 321 | 338 | 319 | 319 | 21,500 |
2016/02/03 | 322 | 326 | 317 | 322 | 18,600 |
2016/02/02 | 342 | 344 | 335 | 335 | 17,100 |
2016/02/01 | 335 | 344 | 330 | 340 | 23,400 |
2016/01/29 | 317 | 332 | 307 | 329 | 55,300 |
2016/01/28 | 325 | 340 | 325 | 333 | 13,100 |
2016/01/27 | 329 | 331 | 320 | 328 | 8,000 |
2016/01/26 | 329 | 330 | 318 | 321 | 11,000 |
2016/01/25 | 320 | 328 | 318 | 325 | 28,100 |
2016/01/22 | 296 | 318 | 290 | 313 | 38,400 |
2016/01/21 | 286 | 308 | 281 | 294 | 81,700 |
2016/01/20 | 325 | 338 | 302 | 302 | 50,700 |
2016/01/19 | 310 | 325 | 306 | 318 | 37,500 |
2016/01/18 | 313 | 326 | 305 | 314 | 38,800 |
2016/01/15 | 335 | 343 | 318 | 319 | 40,100 |
2016/01/14 | 344 | 344 | 322 | 328 | 44,600 |
2016/01/13 | 335 | 344 | 335 | 336 | 35,400 |
2016/01/12 | 359 | 359 | 323 | 333 | 101,000 |
2016/01/08 | 359 | 372 | 356 | 367 | 37,000 |
2016/01/07 | 371 | 374 | 365 | 366 | 35,600 |
2016/01/06 | 382 | 384 | 370 | 370 | 38,700 |
2016/01/05 | 395 | 398 | 375 | 380 | 54,700 |
2016/01/04 | 391 | 399 | 388 | 393 | 35,600 |