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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,755 | 1,756 | 1,752 | 1,754 | 1,800 |
| 2005/12/29 | 1,756 | 1,756 | 1,753 | 1,755 | 2,600 |
| 2005/12/28 | 1,751 | 1,755 | 1,751 | 1,753 | 1,500 |
| 2005/12/27 | 1,753 | 1,753 | 1,750 | 1,752 | 4,200 |
| 2005/12/26 | 1,758 | 1,758 | 1,752 | 1,753 | 4,800 |
| 2005/12/22 | 1,773 | 1,773 | 1,756 | 1,760 | 3,200 |
| 2005/12/21 | 1,755 | 1,755 | 1,751 | 1,754 | 2,300 |
| 2005/12/20 | 1,751 | 1,760 | 1,745 | 1,755 | 3,800 |
| 2005/12/19 | 1,775 | 1,785 | 1,750 | 1,774 | 4,200 |
| 2005/12/16 | 1,780 | 1,800 | 1,780 | 1,791 | 5,400 |
| 2005/12/15 | 1,801 | 1,810 | 1,800 | 1,801 | 4,300 |
| 2005/12/14 | 1,820 | 1,820 | 1,800 | 1,801 | 4,500 |
| 2005/12/13 | 1,823 | 1,825 | 1,819 | 1,820 | 3,600 |
| 2005/12/12 | 1,814 | 1,820 | 1,811 | 1,820 | 5,400 |
| 2005/12/09 | 1,825 | 1,825 | 1,786 | 1,805 | 6,800 |
| 2005/12/08 | 1,800 | 1,800 | 1,786 | 1,786 | 7,000 |
| 2005/12/07 | 1,760 | 1,785 | 1,760 | 1,785 | 6,000 |
| 2005/12/06 | 1,750 | 1,759 | 1,747 | 1,754 | 5,800 |
| 2005/12/05 | 1,745 | 1,749 | 1,734 | 1,745 | 2,900 |
| 2005/12/02 | 1,738 | 1,739 | 1,725 | 1,725 | 3,800 |
| 2005/12/01 | 1,725 | 1,730 | 1,720 | 1,722 | 1,800 |
| 2005/11/30 | 1,723 | 1,725 | 1,710 | 1,720 | 1,800 |
| 2005/11/29 | 1,706 | 1,723 | 1,706 | 1,710 | 4,000 |
| 2005/11/28 | 1,716 | 1,716 | 1,706 | 1,706 | 1,400 |
| 2005/11/25 | 1,715 | 1,719 | 1,706 | 1,706 | 3,100 |
| 2005/11/24 | 1,710 | 1,720 | 1,710 | 1,715 | 2,200 |
| 2005/11/22 | 1,715 | 1,715 | 1,710 | 1,712 | 2,800 |
| 2005/11/21 | 1,721 | 1,722 | 1,720 | 1,720 | 2,200 |
| 2005/11/18 | 1,735 | 1,740 | 1,720 | 1,720 | 2,400 |
| 2005/11/17 | 1,730 | 1,735 | 1,728 | 1,735 | 1,400 |
| 2005/11/16 | 1,713 | 1,718 | 1,712 | 1,715 | 1,900 |
| 2005/11/15 | 1,747 | 1,747 | 1,700 | 1,700 | 6,500 |
| 2005/11/14 | 1,747 | 1,749 | 1,745 | 1,745 | 4,100 |
| 2005/11/11 | 1,751 | 1,751 | 1,747 | 1,747 | 6,500 |
| 2005/11/10 | 1,750 | 1,765 | 1,750 | 1,751 | 3,100 |
| 2005/11/09 | 1,769 | 1,775 | 1,750 | 1,750 | 6,900 |
| 2005/11/08 | 1,774 | 1,774 | 1,760 | 1,767 | 7,700 |
| 2005/11/07 | 1,740 | 1,774 | 1,730 | 1,774 | 15,200 |
| 2005/11/04 | 1,661 | 1,736 | 1,660 | 1,710 | 18,400 |
| 2005/11/02 | 1,700 | 1,700 | 1,661 | 1,663 | 17,200 |
| 2005/11/01 | 1,700 | 1,705 | 1,700 | 1,701 | 7,200 |
| 2005/10/31 | 1,764 | 1,764 | 1,706 | 1,716 | 11,900 |
| 2005/10/28 | 1,795 | 1,796 | 1,760 | 1,770 | 9,100 |
| 2005/10/27 | 1,802 | 1,808 | 1,797 | 1,797 | 10,200 |
| 2005/10/26 | 1,781 | 1,829 | 1,770 | 1,802 | 32,200 |
| 2005/10/25 | 1,940 | 1,948 | 1,936 | 1,937 | 29,600 |
| 2005/10/24 | 1,935 | 1,943 | 1,935 | 1,940 | 18,000 |
| 2005/10/21 | 1,910 | 1,940 | 1,900 | 1,935 | 12,700 |
| 2005/10/20 | 1,971 | 1,972 | 1,960 | 1,960 | 9,400 |
| 2005/10/19 | 1,971 | 1,975 | 1,968 | 1,972 | 9,000 |
| 2005/10/18 | 1,975 | 1,980 | 1,970 | 1,975 | 13,800 |
| 2005/10/17 | 1,980 | 1,985 | 1,976 | 1,978 | 10,400 |
| 2005/10/14 | 1,999 | 1,999 | 1,979 | 1,989 | 9,600 |
| 2005/10/13 | 1,985 | 1,999 | 1,975 | 1,980 | 15,700 |
| 2005/10/12 | 1,935 | 1,965 | 1,935 | 1,959 | 9,100 |
| 2005/10/11 | 1,915 | 1,925 | 1,915 | 1,925 | 9,300 |
| 2005/10/07 | 1,908 | 1,924 | 1,906 | 1,912 | 5,400 |
| 2005/10/06 | 1,923 | 1,939 | 1,909 | 1,910 | 10,500 |
| 2005/10/05 | 1,920 | 1,940 | 1,910 | 1,922 | 13,500 |
| 2005/10/04 | 1,863 | 1,920 | 1,840 | 1,918 | 14,800 |
| 2005/10/03 | 1,890 | 1,890 | 1,835 | 1,869 | 11,300 |
| 2005/09/30 | 1,955 | 1,955 | 1,791 | 1,899 | 27,100 |
| 2005/09/29 | 1,999 | 2,060 | 1,969 | 1,969 | 39,200 |
| 2005/09/28 | 1,930 | 1,990 | 1,930 | 1,979 | 30,000 |
| 2005/09/27 | 1,799 | 1,898 | 1,799 | 1,870 | 14,500 |
| 2005/09/26 | 1,730 | 1,777 | 1,730 | 1,772 | 9,800 |
| 2005/09/22 | 1,710 | 1,716 | 1,696 | 1,715 | 11,900 |
| 2005/09/21 | 1,700 | 1,710 | 1,685 | 1,709 | 10,700 |
| 2005/09/20 | 1,679 | 1,680 | 1,670 | 1,675 | 3,600 |
| 2005/09/16 | 1,680 | 1,680 | 1,666 | 1,667 | 4,400 |
| 2005/09/15 | 1,650 | 1,680 | 1,649 | 1,680 | 8,600 |
| 2005/09/14 | 1,645 | 1,645 | 1,644 | 1,645 | 1,900 |
| 2005/09/13 | 1,645 | 1,645 | 1,641 | 1,645 | 3,600 |
| 2005/09/12 | 1,646 | 1,650 | 1,644 | 1,645 | 3,100 |
| 2005/09/09 | 1,633 | 1,633 | 1,619 | 1,630 | 2,800 |
| 2005/09/08 | 1,649 | 1,649 | 1,625 | 1,633 | 7,700 |
| 2005/09/07 | 1,612 | 1,650 | 1,612 | 1,650 | 6,100 |
| 2005/09/06 | 1,582 | 1,609 | 1,582 | 1,609 | 8,700 |
| 2005/09/05 | 1,560 | 1,591 | 1,558 | 1,581 | 5,700 |
| 2005/09/02 | 1,559 | 1,559 | 1,555 | 1,558 | 1,100 |
| 2005/09/01 | 1,552 | 1,559 | 1,552 | 1,559 | 1,800 |
| 2005/08/31 | 1,559 | 1,559 | 1,550 | 1,559 | 3,600 |
| 2005/08/30 | 1,555 | 1,559 | 1,555 | 1,558 | 6,300 |
| 2005/08/29 | 1,560 | 1,560 | 1,550 | 1,555 | 2,900 |
| 2005/08/26 | 1,560 | 1,561 | 1,551 | 1,561 | 3,400 |
| 2005/08/25 | 1,560 | 1,569 | 1,530 | 1,569 | 6,100 |
| 2005/08/24 | 1,518 | 1,550 | 1,516 | 1,550 | 5,000 |
| 2005/08/23 | 1,511 | 1,516 | 1,511 | 1,516 | 4,400 |
| 2005/08/22 | 1,510 | 1,510 | 1,505 | 1,505 | 3,900 |
| 2005/08/19 | 1,500 | 1,502 | 1,500 | 1,500 | 3,100 |
| 2005/08/18 | 1,501 | 1,501 | 1,494 | 1,500 | 2,500 |
| 2005/08/17 | 1,506 | 1,506 | 1,496 | 1,498 | 2,500 |
| 2005/08/16 | 1,486 | 1,509 | 1,486 | 1,507 | 3,900 |
| 2005/08/15 | 1,476 | 1,488 | 1,476 | 1,482 | 1,800 |
| 2005/08/12 | 1,455 | 1,479 | 1,455 | 1,476 | 1,800 |
| 2005/08/11 | 1,450 | 1,480 | 1,450 | 1,455 | 3,800 |
| 2005/08/10 | 1,459 | 1,462 | 1,450 | 1,450 | 2,300 |
| 2005/08/09 | 1,456 | 1,459 | 1,445 | 1,459 | 800 |
| 2005/08/08 | 1,445 | 1,458 | 1,445 | 1,445 | 1,000 |
| 2005/08/05 | 1,465 | 1,465 | 1,443 | 1,445 | 2,000 |
| 2005/08/04 | 1,465 | 1,469 | 1,445 | 1,465 | 1,700 |
| 2005/08/03 | 1,470 | 1,470 | 1,443 | 1,445 | 2,800 |
| 2005/08/02 | 1,445 | 1,450 | 1,442 | 1,442 | 2,900 |
| 2005/08/01 | 1,449 | 1,449 | 1,442 | 1,445 | 2,700 |
| 2005/07/29 | 1,434 | 1,445 | 1,434 | 1,445 | 1,600 |
| 2005/07/28 | 1,430 | 1,435 | 1,428 | 1,435 | 1,700 |
| 2005/07/27 | 1,430 | 1,430 | 1,423 | 1,428 | 1,200 |
| 2005/07/26 | 1,435 | 1,440 | 1,420 | 1,430 | 1,400 |
| 2005/07/25 | 1,430 | 1,430 | 1,420 | 1,425 | 4,700 |
| 2005/07/22 | 1,415 | 1,419 | 1,410 | 1,416 | 2,600 |
| 2005/07/21 | 1,415 | 1,415 | 1,412 | 1,412 | 2,200 |
| 2005/07/20 | 1,401 | 1,414 | 1,401 | 1,410 | 5,900 |
| 2005/07/19 | 1,419 | 1,419 | 1,400 | 1,401 | 2,300 |
| 2005/07/15 | 1,423 | 1,423 | 1,410 | 1,410 | 1,400 |
| 2005/07/14 | 1,410 | 1,419 | 1,410 | 1,410 | 1,100 |
| 2005/07/13 | 1,420 | 1,425 | 1,410 | 1,419 | 1,700 |
| 2005/07/12 | 1,425 | 1,425 | 1,407 | 1,425 | 4,600 |
| 2005/07/11 | 1,430 | 1,430 | 1,408 | 1,427 | 9,500 |
| 2005/07/08 | 1,411 | 1,430 | 1,407 | 1,430 | 2,500 |
| 2005/07/07 | 1,430 | 1,430 | 1,410 | 1,420 | 3,000 |
| 2005/07/06 | 1,406 | 1,449 | 1,385 | 1,429 | 8,100 |
| 2005/07/05 | 1,405 | 1,409 | 1,400 | 1,401 | 2,000 |
| 2005/07/04 | 1,405 | 1,405 | 1,402 | 1,404 | 1,600 |
| 2005/07/01 | 1,390 | 1,397 | 1,385 | 1,388 | 2,700 |
| 2005/06/30 | 1,390 | 1,390 | 1,386 | 1,390 | 700 |
| 2005/06/29 | 1,389 | 1,390 | 1,385 | 1,390 | 700 |
| 2005/06/28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,300 |
| 2005/06/27 | 1,400 | 1,400 | 1,390 | 1,395 | 500 |
| 2005/06/24 | 1,400 | 1,400 | 1,372 | 1,400 | 7,300 |
| 2005/06/23 | 1,390 | 1,394 | 1,385 | 1,394 | 1,100 |
| 2005/06/22 | 1,394 | 1,395 | 1,379 | 1,379 | 1,600 |
| 2005/06/21 | 1,382 | 1,393 | 1,375 | 1,393 | 2,300 |
| 2005/06/20 | 1,390 | 1,394 | 1,380 | 1,382 | 1,400 |
| 2005/06/17 | 1,380 | 1,380 | 1,375 | 1,380 | 600 |
| 2005/06/16 | 1,382 | 1,390 | 1,375 | 1,375 | 1,700 |
| 2005/06/15 | 1,390 | 1,390 | 1,380 | 1,380 | 700 |
| 2005/06/14 | 1,388 | 1,390 | 1,380 | 1,380 | 1,500 |
| 2005/06/13 | 1,370 | 1,380 | 1,365 | 1,380 | 700 |
| 2005/06/10 | 1,380 | 1,380 | 1,365 | 1,370 | 700 |
| 2005/06/09 | 1,387 | 1,388 | 1,370 | 1,370 | 700 |
| 2005/06/08 | 1,388 | 1,388 | 1,361 | 1,361 | 300 |
| 2005/06/07 | 1,388 | 1,388 | 1,360 | 1,380 | 600 |
| 2005/06/06 | 1,389 | 1,390 | 1,350 | 1,350 | 5,000 |
| 2005/06/03 | 1,380 | 1,380 | 1,379 | 1,380 | 800 |
| 2005/06/02 | 1,380 | 1,380 | 1,375 | 1,379 | 1,400 |
| 2005/06/01 | 1,389 | 1,389 | 1,377 | 1,380 | 1,100 |
| 2005/05/31 | 1,389 | 1,389 | 1,389 | 1,389 | 200 |
| 2005/05/30 | 1,390 | 1,390 | 1,376 | 1,376 | 300 |
| 2005/05/27 | 1,380 | 1,380 | 1,378 | 1,380 | 1,400 |
| 2005/05/26 | 1,387 | 1,387 | 1,382 | 1,387 | 300 |
| 2005/05/25 | 1,390 | 1,390 | 1,380 | 1,385 | 2,300 |
| 2005/05/24 | 1,390 | 1,390 | 1,380 | 1,380 | 400 |
| 2005/05/23 | 1,380 | 1,390 | 1,375 | 1,390 | 1,300 |
| 2005/05/20 | 1,380 | 1,380 | 1,375 | 1,375 | 500 |
| 2005/05/19 | 1,374 | 1,390 | 1,374 | 1,380 | 1,800 |
| 2005/05/18 | 1,375 | 1,380 | 1,374 | 1,374 | 600 |
| 2005/05/17 | 1,380 | 1,380 | 1,375 | 1,378 | 500 |
| 2005/05/16 | 1,380 | 1,380 | 1,370 | 1,380 | 1,200 |
| 2005/05/13 | 1,375 | 1,379 | 1,375 | 1,379 | 400 |
| 2005/05/12 | 1,380 | 1,380 | 1,370 | 1,370 | 400 |
| 2005/05/11 | 1,380 | 1,380 | 1,362 | 1,362 | 700 |
| 2005/05/10 | 1,380 | 1,380 | 1,375 | 1,380 | 600 |
| 2005/05/09 | 1,385 | 1,385 | 1,350 | 1,350 | 1,900 |
| 2005/05/06 | 1,380 | 1,388 | 1,380 | 1,388 | 1,300 |
| 2005/05/02 | 1,370 | 1,380 | 1,370 | 1,380 | 900 |
| 2005/04/28 | 1,370 | 1,370 | 1,360 | 1,360 | 1,300 |
| 2005/04/27 | 1,375 | 1,379 | 1,363 | 1,370 | 2,300 |
| 2005/04/26 | 1,379 | 1,380 | 1,365 | 1,365 | 1,300 |
| 2005/04/25 | 1,386 | 1,386 | 1,365 | 1,385 | 2,900 |
| 2005/04/22 | 1,368 | 1,377 | 1,365 | 1,372 | 2,200 |
| 2005/04/21 | 1,370 | 1,388 | 1,368 | 1,368 | 1,100 |
| 2005/04/20 | 1,389 | 1,389 | 1,371 | 1,387 | 1,600 |
| 2005/04/19 | 1,389 | 1,389 | 1,370 | 1,388 | 1,300 |
| 2005/04/18 | 1,380 | 1,389 | 1,370 | 1,389 | 1,700 |
| 2005/04/15 | 1,395 | 1,398 | 1,380 | 1,380 | 3,400 |
| 2005/04/14 | 1,397 | 1,398 | 1,395 | 1,395 | 1,000 |
| 2005/04/13 | 1,396 | 1,400 | 1,396 | 1,397 | 2,500 |
| 2005/04/12 | 1,400 | 1,400 | 1,390 | 1,395 | 11,600 |
| 2005/04/11 | 1,390 | 1,390 | 1,380 | 1,389 | 2,700 |
| 2005/04/08 | 1,375 | 1,390 | 1,375 | 1,390 | 5,000 |
| 2005/04/07 | 1,371 | 1,375 | 1,370 | 1,375 | 3,300 |
| 2005/04/06 | 1,370 | 1,372 | 1,366 | 1,369 | 2,800 |
| 2005/04/05 | 1,368 | 1,370 | 1,366 | 1,370 | 1,600 |
| 2005/04/04 | 1,370 | 1,370 | 1,368 | 1,370 | 1,700 |
| 2005/04/01 | 1,364 | 1,370 | 1,362 | 1,370 | 1,400 |
| 2005/03/31 | 1,370 | 1,370 | 1,360 | 1,370 | 1,600 |
| 2005/03/30 | 1,370 | 1,372 | 1,360 | 1,370 | 8,500 |
| 2005/03/29 | 1,394 | 1,399 | 1,383 | 1,396 | 4,100 |
| 2005/03/28 | 1,395 | 1,398 | 1,390 | 1,395 | 2,600 |
| 2005/03/25 | 1,400 | 1,401 | 1,378 | 1,395 | 4,400 |
| 2005/03/24 | 1,395 | 1,398 | 1,378 | 1,383 | 4,100 |
| 2005/03/23 | 1,400 | 1,405 | 1,363 | 1,375 | 16,800 |
| 2005/03/22 | 1,390 | 1,405 | 1,382 | 1,386 | 25,600 |
| 2005/03/18 | 1,470 | 1,470 | 1,450 | 1,450 | 8,400 |
| 2005/03/17 | 1,487 | 1,487 | 1,455 | 1,456 | 12,500 |
| 2005/03/16 | 1,451 | 1,479 | 1,451 | 1,462 | 8,800 |
| 2005/03/15 | 1,415 | 1,460 | 1,400 | 1,440 | 12,800 |
| 2005/03/14 | 1,410 | 1,420 | 1,408 | 1,416 | 5,400 |
| 2005/03/11 | 1,420 | 1,420 | 1,398 | 1,410 | 4,800 |
| 2005/03/10 | 1,370 | 1,410 | 1,369 | 1,405 | 8,400 |
| 2005/03/09 | 1,373 | 1,376 | 1,358 | 1,370 | 1,800 |
| 2005/03/08 | 1,365 | 1,372 | 1,355 | 1,355 | 4,300 |
| 2005/03/07 | 1,364 | 1,365 | 1,364 | 1,365 | 1,500 |
| 2005/03/04 | 1,366 | 1,375 | 1,360 | 1,365 | 2,100 |
| 2005/03/03 | 1,375 | 1,375 | 1,362 | 1,370 | 1,300 |
| 2005/03/02 | 1,390 | 1,390 | 1,369 | 1,369 | 5,600 |
| 2005/03/01 | 1,380 | 1,389 | 1,379 | 1,382 | 3,300 |
| 2005/02/28 | 1,365 | 1,381 | 1,365 | 1,381 | 2,600 |
| 2005/02/25 | 1,368 | 1,370 | 1,365 | 1,368 | 4,700 |
| 2005/02/24 | 1,339 | 1,348 | 1,330 | 1,348 | 1,800 |
| 2005/02/23 | 1,322 | 1,334 | 1,321 | 1,332 | 5,100 |
| 2005/02/22 | 1,340 | 1,345 | 1,320 | 1,320 | 3,500 |
| 2005/02/21 | 1,320 | 1,345 | 1,319 | 1,345 | 3,200 |
| 2005/02/18 | 1,310 | 1,320 | 1,310 | 1,320 | 3,100 |
| 2005/02/17 | 1,310 | 1,310 | 1,309 | 1,310 | 700 |
| 2005/02/16 | 1,303 | 1,309 | 1,303 | 1,309 | 3,300 |
| 2005/02/15 | 1,310 | 1,310 | 1,303 | 1,310 | 1,500 |
| 2005/02/14 | 1,301 | 1,305 | 1,301 | 1,301 | 1,200 |
| 2005/02/10 | 1,308 | 1,308 | 1,285 | 1,285 | 1,900 |
| 2005/02/09 | 1,299 | 1,308 | 1,299 | 1,308 | 1,700 |
| 2005/02/08 | 1,300 | 1,300 | 1,281 | 1,282 | 5,600 |
| 2005/02/07 | 1,320 | 1,320 | 1,313 | 1,314 | 800 |
| 2005/02/04 | 1,305 | 1,306 | 1,300 | 1,300 | 1,000 |
| 2005/02/03 | 1,300 | 1,304 | 1,297 | 1,304 | 1,600 |
| 2005/02/02 | 1,290 | 1,300 | 1,290 | 1,296 | 800 |
| 2005/02/01 | 1,300 | 1,300 | 1,290 | 1,300 | 2,700 |
| 2005/01/31 | 1,300 | 1,300 | 1,280 | 1,300 | 2,100 |
| 2005/01/28 | 1,290 | 1,300 | 1,290 | 1,300 | 1,200 |
| 2005/01/27 | 1,290 | 1,290 | 1,283 | 1,290 | 1,100 |
| 2005/01/26 | 1,295 | 1,295 | 1,282 | 1,290 | 1,900 |
| 2005/01/25 | 1,305 | 1,305 | 1,285 | 1,285 | 1,800 |
| 2005/01/24 | 1,290 | 1,300 | 1,284 | 1,284 | 1,700 |
| 2005/01/21 | 1,287 | 1,290 | 1,286 | 1,290 | 1,500 |
| 2005/01/20 | 1,286 | 1,286 | 1,285 | 1,286 | 800 |
| 2005/01/19 | 1,287 | 1,290 | 1,285 | 1,286 | 900 |
| 2005/01/18 | 1,275 | 1,287 | 1,250 | 1,284 | 2,100 |
| 2005/01/17 | 1,277 | 1,277 | 1,266 | 1,275 | 700 |
| 2005/01/14 | 1,289 | 1,289 | 1,245 | 1,250 | 4,600 |
| 2005/01/13 | 1,270 | 1,290 | 1,255 | 1,290 | 2,400 |
| 2005/01/12 | 1,251 | 1,270 | 1,251 | 1,270 | 800 |
| 2005/01/11 | 1,245 | 1,260 | 1,240 | 1,250 | 2,300 |
| 2005/01/07 | 1,233 | 1,250 | 1,233 | 1,250 | 1,400 |
| 2005/01/06 | 1,260 | 1,260 | 1,240 | 1,240 | 1,600 |
| 2005/01/05 | 1,258 | 1,258 | 1,247 | 1,249 | 600 |
| 2005/01/04 | 1,240 | 1,245 | 1,240 | 1,245 | 600 |