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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2010/12/29 | 1,358 | 1,358 | 1,355 | 1,355 | 1,100 |
| 2010/12/28 | 1,340 | 1,357 | 1,340 | 1,357 | 700 |
| 2010/12/27 | 1,345 | 1,345 | 1,332 | 1,340 | 1,800 |
| 2010/12/24 | 1,330 | 1,345 | 1,330 | 1,340 | 2,800 |
| 2010/12/22 | 1,341 | 1,354 | 1,330 | 1,330 | 3,400 |
| 2010/12/21 | 1,358 | 1,358 | 1,342 | 1,342 | 1,000 |
| 2010/12/20 | 1,365 | 1,365 | 1,350 | 1,350 | 2,500 |
| 2010/12/17 | 1,352 | 1,359 | 1,352 | 1,359 | 800 |
| 2010/12/16 | 1,354 | 1,362 | 1,354 | 1,359 | 700 |
| 2010/12/15 | 1,355 | 1,380 | 1,351 | 1,380 | 1,700 |
| 2010/12/14 | 1,390 | 1,390 | 1,361 | 1,361 | 1,000 |
| 2010/12/13 | 1,360 | 1,375 | 1,360 | 1,370 | 1,300 |
| 2010/12/10 | 1,355 | 1,356 | 1,355 | 1,355 | 2,400 |
| 2010/12/09 | 1,347 | 1,350 | 1,347 | 1,349 | 3,200 |
| 2010/12/08 | 1,330 | 1,347 | 1,330 | 1,347 | 1,300 |
| 2010/12/07 | 1,350 | 1,355 | 1,341 | 1,341 | 1,200 |
| 2010/12/06 | 1,349 | 1,352 | 1,349 | 1,352 | 1,900 |
| 2010/12/03 | 1,350 | 1,350 | 1,349 | 1,350 | 1,100 |
| 2010/12/02 | 1,345 | 1,349 | 1,289 | 1,348 | 4,200 |
| 2010/12/01 | 1,350 | 1,350 | 1,345 | 1,345 | 700 |
| 2010/11/30 | 1,352 | 1,352 | 1,348 | 1,350 | 1,500 |
| 2010/11/29 | 1,350 | 1,351 | 1,350 | 1,351 | 600 |
| 2010/11/26 | 1,350 | 1,352 | 1,346 | 1,350 | 1,200 |
| 2010/11/25 | 1,350 | 1,350 | 1,340 | 1,350 | 2,300 |
| 2010/11/24 | 1,341 | 1,350 | 1,340 | 1,350 | 900 |
| 2010/11/22 | 1,352 | 1,352 | 1,341 | 1,341 | 2,100 |
| 2010/11/19 | 1,341 | 1,341 | 1,335 | 1,341 | 700 |
| 2010/11/18 | 1,342 | 1,342 | 1,340 | 1,341 | 2,400 |
| 2010/11/17 | 1,340 | 1,343 | 1,332 | 1,332 | 600 |
| 2010/11/16 | 1,330 | 1,343 | 1,330 | 1,336 | 1,600 |
| 2010/11/15 | 1,334 | 1,335 | 1,331 | 1,335 | 2,000 |
| 2010/11/12 | 1,340 | 1,340 | 1,333 | 1,334 | 900 |
| 2010/11/11 | 1,330 | 1,339 | 1,330 | 1,335 | 13,700 |
| 2010/11/10 | 1,330 | 1,335 | 1,330 | 1,335 | 1,200 |
| 2010/11/09 | 1,330 | 1,333 | 1,330 | 1,333 | 1,100 |
| 2010/11/08 | 1,329 | 1,338 | 1,329 | 1,330 | 1,200 |
| 2010/11/05 | 1,325 | 1,332 | 1,325 | 1,332 | 1,600 |
| 2010/11/04 | 1,330 | 1,331 | 1,325 | 1,325 | 2,000 |
| 2010/11/02 | 1,332 | 1,332 | 1,330 | 1,330 | 1,900 |
| 2010/11/01 | 1,347 | 1,347 | 1,332 | 1,332 | 3,700 |
| 2010/10/29 | 1,335 | 1,347 | 1,335 | 1,347 | 3,300 |
| 2010/10/28 | 1,346 | 1,346 | 1,332 | 1,346 | 4,700 |
| 2010/10/27 | 1,337 | 1,354 | 1,330 | 1,333 | 11,200 |
| 2010/10/26 | 1,435 | 1,437 | 1,423 | 1,434 | 9,600 |
| 2010/10/25 | 1,439 | 1,439 | 1,428 | 1,438 | 8,700 |
| 2010/10/22 | 1,455 | 1,455 | 1,438 | 1,440 | 7,100 |
| 2010/10/21 | 1,455 | 1,460 | 1,445 | 1,458 | 3,300 |
| 2010/10/20 | 1,465 | 1,465 | 1,458 | 1,459 | 4,900 |
| 2010/10/19 | 1,465 | 1,467 | 1,463 | 1,465 | 1,100 |
| 2010/10/18 | 1,465 | 1,468 | 1,463 | 1,463 | 1,300 |
| 2010/10/15 | 1,458 | 1,462 | 1,455 | 1,461 | 1,800 |
| 2010/10/14 | 1,459 | 1,460 | 1,458 | 1,458 | 1,700 |
| 2010/10/13 | 1,455 | 1,458 | 1,453 | 1,458 | 1,200 |
| 2010/10/12 | 1,449 | 1,454 | 1,445 | 1,452 | 2,900 |
| 2010/10/08 | 1,442 | 1,449 | 1,442 | 1,449 | 1,600 |
| 2010/10/07 | 1,440 | 1,445 | 1,440 | 1,440 | 2,600 |
| 2010/10/06 | 1,435 | 1,440 | 1,430 | 1,438 | 3,800 |
| 2010/10/05 | 1,450 | 1,450 | 1,424 | 1,439 | 6,300 |
| 2010/10/04 | 1,460 | 1,460 | 1,450 | 1,455 | 3,600 |
| 2010/10/01 | 1,465 | 1,465 | 1,450 | 1,462 | 2,100 |
| 2010/09/30 | 1,466 | 1,467 | 1,453 | 1,466 | 2,800 |
| 2010/09/29 | 1,465 | 1,465 | 1,453 | 1,464 | 2,800 |
| 2010/09/28 | 1,450 | 1,465 | 1,450 | 1,463 | 4,200 |
| 2010/09/27 | 1,447 | 1,450 | 1,440 | 1,450 | 1,900 |
| 2010/09/24 | 1,441 | 1,446 | 1,439 | 1,446 | 2,400 |
| 2010/09/22 | 1,439 | 1,439 | 1,438 | 1,439 | 700 |
| 2010/09/21 | 1,430 | 1,441 | 1,420 | 1,441 | 1,600 |
| 2010/09/17 | 1,431 | 1,444 | 1,430 | 1,430 | 300 |
| 2010/09/16 | 1,441 | 1,441 | 1,431 | 1,431 | 1,100 |
| 2010/09/15 | 1,420 | 1,437 | 1,420 | 1,437 | 1,800 |
| 2010/09/14 | 1,423 | 1,435 | 1,422 | 1,435 | 900 |
| 2010/09/13 | 1,430 | 1,437 | 1,423 | 1,423 | 2,300 |
| 2010/09/10 | 1,444 | 1,444 | 1,439 | 1,439 | 400 |
| 2010/09/09 | 1,442 | 1,445 | 1,440 | 1,444 | 1,700 |
| 2010/09/08 | 1,421 | 1,440 | 1,421 | 1,440 | 600 |
| 2010/09/07 | 1,430 | 1,444 | 1,430 | 1,444 | 700 |
| 2010/09/06 | 1,439 | 1,439 | 1,435 | 1,436 | 500 |
| 2010/09/03 | 1,434 | 1,435 | 1,434 | 1,435 | 500 |
| 2010/09/02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2010/09/01 | 1,430 | 1,435 | 1,412 | 1,412 | 900 |
| 2010/08/31 | 1,430 | 1,430 | 1,429 | 1,429 | 500 |
| 2010/08/30 | 1,423 | 1,429 | 1,423 | 1,428 | 500 |
| 2010/08/27 | 1,415 | 1,419 | 1,406 | 1,410 | 800 |
| 2010/08/26 | 1,406 | 1,417 | 1,400 | 1,415 | 1,800 |
| 2010/08/25 | 1,400 | 1,419 | 1,400 | 1,405 | 1,900 |
| 2010/08/24 | 1,428 | 1,428 | 1,400 | 1,400 | 2,700 |
| 2010/08/23 | 1,430 | 1,430 | 1,401 | 1,430 | 1,700 |
| 2010/08/20 | 1,430 | 1,430 | 1,421 | 1,421 | 300 |
| 2010/08/19 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
| 2010/08/18 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2010/08/17 | 1,401 | 1,420 | 1,401 | 1,420 | 400 |
| 2010/08/16 | 1,418 | 1,418 | 1,400 | 1,401 | 1,600 |
| 2010/08/13 | 1,409 | 1,409 | 1,408 | 1,408 | 500 |
| 2010/08/12 | 1,410 | 1,417 | 1,406 | 1,407 | 500 |
| 2010/08/11 | 1,410 | 1,415 | 1,405 | 1,415 | 300 |
| 2010/08/10 | 1,413 | 1,414 | 1,400 | 1,410 | 2,800 |
| 2010/08/09 | 1,411 | 1,411 | 1,400 | 1,400 | 1,400 |
| 2010/08/06 | 1,440 | 1,440 | 1,434 | 1,434 | 300 |
| 2010/08/05 | 1,440 | 1,440 | 1,434 | 1,434 | 1,100 |
| 2010/08/04 | 1,442 | 1,442 | 1,437 | 1,437 | 400 |
| 2010/08/03 | 1,450 | 1,455 | 1,437 | 1,455 | 600 |
| 2010/08/02 | 1,450 | 1,450 | 1,435 | 1,450 | 1,300 |
| 2010/07/30 | 1,440 | 1,450 | 1,431 | 1,450 | 5,500 |
| 2010/07/29 | 1,432 | 1,440 | 1,432 | 1,435 | 800 |
| 2010/07/28 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
| 2010/07/27 | 1,430 | 1,435 | 1,426 | 1,426 | 700 |
| 2010/07/26 | 1,425 | 1,426 | 1,421 | 1,426 | 2,500 |
| 2010/07/23 | 1,420 | 1,421 | 1,420 | 1,421 | 200 |
| 2010/07/22 | 1,414 | 1,420 | 1,414 | 1,420 | 200 |
| 2010/07/21 | 1,414 | 1,429 | 1,413 | 1,414 | 1,500 |
| 2010/07/20 | 1,413 | 1,427 | 1,413 | 1,427 | 200 |
| 2010/07/16 | 1,413 | 1,413 | 1,413 | 1,413 | 200 |
| 2010/07/15 | 1,412 | 1,416 | 1,412 | 1,412 | 600 |
| 2010/07/14 | 1,428 | 1,428 | 1,409 | 1,409 | 1,300 |
| 2010/07/13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2010/07/12 | 1,406 | 1,430 | 1,400 | 1,401 | 5,300 |
| 2010/07/09 | 1,424 | 1,424 | 1,421 | 1,421 | 1,200 |
| 2010/07/08 | 1,420 | 1,424 | 1,420 | 1,424 | 700 |
| 2010/07/07 | 1,407 | 1,415 | 1,407 | 1,415 | 500 |
| 2010/07/06 | 1,405 | 1,406 | 1,405 | 1,406 | 300 |
| 2010/07/05 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
| 2010/07/02 | 1,419 | 1,419 | 1,397 | 1,397 | 200 |
| 2010/07/01 | 1,396 | 1,422 | 1,395 | 1,395 | 800 |
| 2010/06/30 | 1,430 | 1,430 | 1,388 | 1,388 | 1,000 |
| 2010/06/29 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 |
| 2010/06/28 | 1,393 | 1,410 | 1,393 | 1,410 | 2,400 |
| 2010/06/25 | 1,393 | 1,393 | 1,393 | 1,393 | 200 |
| 2010/06/24 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2010/06/23 | 1,399 | 1,400 | 1,392 | 1,392 | 400 |
| 2010/06/22 | 1,399 | 1,399 | 1,399 | 1,399 | 300 |
| 2010/06/21 | 1,396 | 1,398 | 1,385 | 1,398 | 700 |
| 2010/06/18 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
| 2010/06/17 | 1,378 | 1,378 | 1,378 | 1,378 | 1,500 |
| 2010/06/16 | 1,398 | 1,399 | 1,398 | 1,399 | 400 |
| 2010/06/15 | 1,395 | 1,395 | 1,375 | 1,375 | 1,100 |
| 2010/06/14 | 1,380 | 1,398 | 1,380 | 1,398 | 200 |
| 2010/06/11 | 1,398 | 1,400 | 1,398 | 1,399 | 300 |
| 2010/06/10 | 1,400 | 1,400 | 1,375 | 1,375 | 1,400 |
| 2010/06/09 | 1,386 | 1,386 | 1,386 | 1,386 | 100 |
| 2010/06/08 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2010/06/07 | 1,398 | 1,398 | 1,381 | 1,381 | 300 |
| 2010/06/04 | 1,386 | 1,398 | 1,386 | 1,398 | 200 |
| 2010/06/03 | 1,399 | 1,400 | 1,398 | 1,398 | 500 |
| 2010/06/02 | 1,400 | 1,400 | 1,390 | 1,390 | 200 |
| 2010/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2010/05/31 | 1,389 | 1,400 | 1,389 | 1,400 | 1,400 |
| 2010/05/28 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2010/05/27 | 1,381 | 1,385 | 1,372 | 1,372 | 400 |
| 2010/05/26 | 1,375 | 1,375 | 1,370 | 1,370 | 1,400 |
| 2010/05/25 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
| 2010/05/24 | 1,375 | 1,375 | 1,371 | 1,375 | 1,300 |
| 2010/05/21 | 1,376 | 1,376 | 1,371 | 1,375 | 600 |
| 2010/05/20 | 1,389 | 1,389 | 1,377 | 1,377 | 700 |
| 2010/05/19 | 1,378 | 1,390 | 1,376 | 1,389 | 700 |
| 2010/05/18 | 1,380 | 1,389 | 1,380 | 1,389 | 1,100 |
| 2010/05/17 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2010/05/14 | 0 | 0 | 0 | 1,389 | 0 |
| 2010/05/13 | 1,378 | 1,389 | 1,378 | 1,389 | 300 |
| 2010/05/12 | 1,391 | 1,391 | 1,380 | 1,380 | 400 |
| 2010/05/11 | 0 | 0 | 0 | 1,381 | 0 |
| 2010/05/10 | 1,380 | 1,400 | 1,380 | 1,381 | 600 |
| 2010/05/07 | 1,381 | 1,390 | 1,381 | 1,381 | 900 |
| 2010/05/06 | 1,390 | 1,410 | 1,390 | 1,390 | 700 |
| 2010/04/30 | 1,396 | 1,401 | 1,380 | 1,401 | 1,600 |
| 2010/04/28 | 1,390 | 1,395 | 1,390 | 1,395 | 1,500 |
| 2010/04/27 | 1,390 | 1,392 | 1,390 | 1,392 | 500 |
| 2010/04/26 | 1,403 | 1,406 | 1,392 | 1,392 | 700 |
| 2010/04/23 | 1,386 | 1,405 | 1,386 | 1,400 | 1,400 |
| 2010/04/22 | 1,391 | 1,404 | 1,382 | 1,382 | 1,500 |
| 2010/04/21 | 1,405 | 1,405 | 1,380 | 1,394 | 3,300 |
| 2010/04/20 | 1,411 | 1,411 | 1,411 | 1,411 | 400 |
| 2010/04/19 | 1,420 | 1,426 | 1,402 | 1,411 | 600 |
| 2010/04/16 | 1,400 | 1,425 | 1,400 | 1,425 | 1,300 |
| 2010/04/15 | 1,396 | 1,430 | 1,396 | 1,406 | 1,900 |
| 2010/04/14 | 1,402 | 1,402 | 1,400 | 1,400 | 500 |
| 2010/04/13 | 1,407 | 1,408 | 1,398 | 1,398 | 900 |
| 2010/04/12 | 1,408 | 1,408 | 1,401 | 1,401 | 500 |
| 2010/04/09 | 1,407 | 1,407 | 1,395 | 1,398 | 1,100 |
| 2010/04/08 | 1,405 | 1,406 | 1,398 | 1,402 | 700 |
| 2010/04/07 | 1,403 | 1,403 | 1,389 | 1,389 | 700 |
| 2010/04/06 | 1,406 | 1,406 | 1,384 | 1,386 | 600 |
| 2010/04/05 | 1,408 | 1,408 | 1,380 | 1,406 | 900 |
| 2010/04/02 | 1,390 | 1,408 | 1,370 | 1,408 | 4,800 |
| 2010/04/01 | 1,389 | 1,389 | 1,381 | 1,381 | 300 |
| 2010/03/31 | 1,388 | 1,388 | 1,370 | 1,370 | 700 |
| 2010/03/30 | 1,365 | 1,389 | 1,365 | 1,368 | 600 |
| 2010/03/29 | 1,365 | 1,389 | 1,360 | 1,389 | 1,900 |
| 2010/03/26 | 1,360 | 1,365 | 1,351 | 1,365 | 1,800 |
| 2010/03/25 | 1,370 | 1,380 | 1,360 | 1,360 | 1,600 |
| 2010/03/24 | 1,360 | 1,363 | 1,360 | 1,363 | 800 |
| 2010/03/23 | 1,356 | 1,360 | 1,355 | 1,355 | 600 |
| 2010/03/19 | 1,356 | 1,360 | 1,355 | 1,355 | 2,100 |
| 2010/03/18 | 1,357 | 1,389 | 1,356 | 1,356 | 2,900 |
| 2010/03/17 | 1,357 | 1,357 | 1,357 | 1,357 | 200 |
| 2010/03/16 | 1,370 | 1,370 | 1,360 | 1,360 | 600 |
| 2010/03/15 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2010/03/12 | 1,385 | 1,385 | 1,370 | 1,380 | 500 |
| 2010/03/11 | 1,380 | 1,380 | 1,375 | 1,375 | 500 |
| 2010/03/10 | 1,374 | 1,375 | 1,355 | 1,355 | 900 |
| 2010/03/09 | 1,354 | 1,370 | 1,354 | 1,370 | 600 |
| 2010/03/08 | 1,350 | 1,355 | 1,345 | 1,355 | 1,900 |
| 2010/03/05 | 1,343 | 1,349 | 1,342 | 1,349 | 1,000 |
| 2010/03/04 | 1,350 | 1,350 | 1,349 | 1,350 | 2,400 |
| 2010/03/03 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
| 2010/03/02 | 1,370 | 1,379 | 1,368 | 1,379 | 800 |
| 2010/03/01 | 1,350 | 1,368 | 1,350 | 1,368 | 2,100 |
| 2010/02/26 | 1,347 | 1,349 | 1,347 | 1,347 | 600 |
| 2010/02/25 | 1,341 | 1,345 | 1,341 | 1,341 | 500 |
| 2010/02/22 | 1,340 | 1,341 | 1,330 | 1,341 | 1,800 |
| 2010/02/19 | 1,332 | 1,335 | 1,332 | 1,335 | 200 |
| 2010/02/18 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2010/02/17 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2010/02/16 | 1,332 | 1,341 | 1,332 | 1,341 | 200 |
| 2010/02/15 | 1,345 | 1,345 | 1,335 | 1,335 | 500 |
| 2010/02/12 | 1,340 | 1,340 | 1,340 | 1,340 | 400 |
| 2010/02/10 | 1,330 | 1,339 | 1,330 | 1,339 | 300 |
| 2010/02/09 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2010/02/08 | 1,332 | 1,332 | 1,330 | 1,330 | 400 |
| 2010/02/05 | 1,345 | 1,346 | 1,330 | 1,330 | 1,300 |
| 2010/02/04 | 1,348 | 1,348 | 1,331 | 1,332 | 900 |
| 2010/02/03 | 1,350 | 1,350 | 1,348 | 1,348 | 300 |
| 2010/02/02 | 1,350 | 1,354 | 1,330 | 1,330 | 1,800 |
| 2010/02/01 | 1,333 | 1,350 | 1,333 | 1,350 | 200 |
| 2010/01/29 | 1,350 | 1,354 | 1,335 | 1,335 | 800 |
| 2010/01/28 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2010/01/27 | 1,341 | 1,341 | 1,329 | 1,333 | 1,000 |
| 2010/01/26 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2010/01/25 | 1,339 | 1,360 | 1,335 | 1,335 | 2,400 |
| 2010/01/22 | 1,339 | 1,339 | 1,339 | 1,339 | 300 |
| 2010/01/21 | 1,344 | 1,345 | 1,339 | 1,339 | 400 |
| 2010/01/20 | 1,332 | 1,340 | 1,331 | 1,331 | 700 |
| 2010/01/19 | 1,340 | 1,340 | 1,332 | 1,332 | 400 |
| 2010/01/18 | 1,343 | 1,343 | 1,340 | 1,340 | 500 |
| 2010/01/15 | 1,342 | 1,342 | 1,337 | 1,340 | 600 |
| 2010/01/14 | 1,325 | 1,330 | 1,325 | 1,330 | 700 |
| 2010/01/13 | 1,319 | 1,325 | 1,318 | 1,319 | 600 |
| 2010/01/12 | 1,328 | 1,328 | 1,321 | 1,321 | 600 |
| 2010/01/08 | 1,325 | 1,330 | 1,310 | 1,320 | 2,000 |
| 2010/01/07 | 1,310 | 1,320 | 1,310 | 1,311 | 1,500 |
| 2010/01/06 | 1,310 | 1,310 | 1,310 | 1,310 | 200 |
| 2010/01/05 | 1,325 | 1,325 | 1,310 | 1,310 | 200 |
| 2010/01/04 | 1,310 | 1,313 | 1,305 | 1,310 | 3,700 |