アジアパイルホールディングス(5288)の株価時系列情報
アジアパイルホールディングス(5288)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 | 157 | 157 | 155 | 157 | 1,500 |
2010/12/29 | 162 | 162 | 156 | 157 | 9,600 |
2010/12/28 | 155 | 162 | 155 | 162 | 1,900 |
2010/12/27 | 152 | 154 | 152 | 152 | 15,200 |
2010/12/24 | 157 | 158 | 153 | 157 | 24,900 |
2010/12/22 | 157 | 158 | 155 | 156 | 22,000 |
2010/12/21 | 156 | 157 | 155 | 157 | 18,000 |
2010/12/20 | 155 | 162 | 155 | 156 | 21,500 |
2010/12/17 | 155 | 155 | 154 | 155 | 6,200 |
2010/12/16 | 155 | 155 | 154 | 155 | 10,200 |
2010/12/15 | 155 | 156 | 154 | 155 | 31,900 |
2010/12/14 | 157 | 157 | 156 | 157 | 14,400 |
2010/12/13 | 153 | 158 | 152 | 158 | 36,800 |
2010/12/10 | 155 | 155 | 153 | 153 | 18,100 |
2010/12/09 | 154 | 155 | 154 | 155 | 16,100 |
2010/12/08 | 153 | 154 | 153 | 154 | 22,100 |
2010/12/07 | 155 | 155 | 155 | 155 | 8,700 |
2010/12/06 | 154 | 156 | 153 | 155 | 38,700 |
2010/12/03 | 155 | 155 | 154 | 154 | 11,600 |
2010/12/02 | 152 | 156 | 152 | 155 | 15,500 |
2010/12/01 | 150 | 151 | 150 | 150 | 5,000 |
2010/11/30 | 150 | 152 | 150 | 152 | 6,800 |
2010/11/29 | 149 | 150 | 148 | 150 | 20,100 |
2010/11/26 | 149 | 149 | 147 | 147 | 19,000 |
2010/11/25 | 148 | 150 | 147 | 150 | 6,400 |
2010/11/24 | 144 | 146 | 142 | 146 | 12,200 |
2010/11/22 | 142 | 144 | 142 | 144 | 9,000 |
2010/11/19 | 139 | 142 | 139 | 142 | 19,800 |
2010/11/18 | 139 | 140 | 139 | 139 | 9,800 |
2010/11/17 | 141 | 141 | 139 | 139 | 8,500 |
2010/11/16 | 139 | 141 | 137 | 141 | 12,900 |
2010/11/15 | 139 | 141 | 138 | 140 | 27,700 |
2010/11/12 | 136 | 136 | 132 | 135 | 26,900 |
2010/11/11 | 129 | 139 | 128 | 139 | 54,100 |
2010/11/10 | 122 | 124 | 122 | 124 | 4,800 |
2010/11/09 | 122 | 122 | 122 | 122 | 800 |
2010/11/08 | 120 | 125 | 120 | 125 | 15,200 |
2010/11/05 | 123 | 123 | 121 | 121 | 3,100 |
2010/11/04 | 123 | 123 | 122 | 122 | 1,200 |
2010/11/02 | 122 | 125 | 122 | 123 | 1,400 |
2010/11/01 | 0 | 0 | 0 | 126 | 0 |
2010/10/29 | 125 | 126 | 123 | 126 | 4,300 |
2010/10/28 | 125 | 125 | 120 | 125 | 2,300 |
2010/10/27 | 123 | 128 | 123 | 128 | 13,600 |
2010/10/26 | 124 | 124 | 122 | 123 | 9,400 |
2010/10/25 | 121 | 125 | 121 | 124 | 4,000 |
2010/10/22 | 118 | 121 | 118 | 120 | 1,800 |
2010/10/21 | 120 | 120 | 118 | 118 | 6,200 |
2010/10/20 | 119 | 120 | 119 | 120 | 400 |
2010/10/19 | 119 | 119 | 118 | 119 | 5,100 |
2010/10/18 | 123 | 123 | 119 | 120 | 2,000 |
2010/10/15 | 129 | 129 | 122 | 125 | 22,000 |
2010/10/14 | 121 | 124 | 121 | 124 | 20,800 |
2010/10/13 | 119 | 123 | 117 | 123 | 13,200 |
2010/10/12 | 119 | 120 | 119 | 119 | 22,100 |
2010/10/08 | 123 | 123 | 119 | 120 | 6,400 |
2010/10/07 | 130 | 140 | 121 | 122 | 24,300 |
2010/10/06 | 129 | 129 | 124 | 124 | 5,200 |
2010/10/05 | 126 | 126 | 125 | 125 | 6,000 |
2010/10/04 | 128 | 129 | 126 | 126 | 6,500 |
2010/10/01 | 128 | 129 | 128 | 128 | 2,200 |
2010/09/30 | 131 | 131 | 127 | 129 | 9,700 |
2010/09/29 | 131 | 132 | 130 | 131 | 27,900 |
2010/09/28 | 131 | 133 | 128 | 131 | 9,900 |
2010/09/27 | 132 | 132 | 125 | 131 | 28,900 |
2010/09/24 | 133 | 137 | 130 | 130 | 19,800 |
2010/09/22 | 131 | 132 | 130 | 132 | 3,700 |
2010/09/21 | 135 | 136 | 126 | 132 | 90,200 |
2010/09/17 | 136 | 140 | 135 | 136 | 8,200 |
2010/09/16 | 146 | 146 | 133 | 138 | 19,500 |
2010/09/15 | 148 | 148 | 142 | 144 | 43,600 |
2010/09/14 | 143 | 143 | 140 | 143 | 5,400 |
2010/09/13 | 140 | 144 | 139 | 140 | 16,500 |
2010/09/10 | 147 | 148 | 137 | 142 | 76,500 |
2010/09/09 | 152 | 155 | 145 | 147 | 6,600 |
2010/09/08 | 157 | 157 | 146 | 152 | 31,600 |
2010/09/07 | 161 | 161 | 156 | 157 | 9,500 |
2010/09/06 | 162 | 163 | 159 | 160 | 10,600 |
2010/09/03 | 0 | 0 | 0 | 167 | 0 |
2010/09/02 | 167 | 167 | 167 | 167 | 200 |
2010/09/01 | 165 | 167 | 165 | 167 | 700 |
2010/08/31 | 168 | 168 | 168 | 168 | 700 |
2010/08/30 | 170 | 170 | 170 | 170 | 1,500 |
2010/08/27 | 170 | 170 | 165 | 170 | 8,600 |
2010/08/26 | 169 | 170 | 167 | 169 | 13,400 |
2010/08/25 | 168 | 169 | 162 | 169 | 2,800 |
2010/08/24 | 163 | 170 | 163 | 170 | 4,200 |
2010/08/23 | 159 | 164 | 159 | 164 | 3,200 |
2010/08/20 | 158 | 159 | 157 | 158 | 2,600 |
2010/08/19 | 162 | 162 | 158 | 158 | 3,100 |
2010/08/18 | 161 | 162 | 160 | 162 | 8,500 |
2010/08/17 | 164 | 164 | 164 | 164 | 200 |
2010/08/16 | 169 | 169 | 164 | 164 | 15,500 |
2010/08/13 | 167 | 167 | 165 | 165 | 1,800 |
2010/08/12 | 162 | 168 | 162 | 163 | 6,400 |
2010/08/11 | 166 | 166 | 162 | 162 | 2,900 |
2010/08/10 | 169 | 169 | 165 | 165 | 1,000 |
2010/08/09 | 166 | 167 | 165 | 167 | 2,800 |
2010/08/06 | 168 | 168 | 166 | 167 | 2,500 |
2010/08/05 | 168 | 168 | 168 | 168 | 900 |
2010/08/04 | 170 | 170 | 167 | 168 | 3,300 |
2010/08/03 | 172 | 172 | 170 | 171 | 14,200 |
2010/08/02 | 175 | 177 | 175 | 177 | 600 |
2010/07/30 | 176 | 180 | 173 | 175 | 2,300 |
2010/07/29 | 176 | 176 | 176 | 176 | 300 |
2010/07/28 | 177 | 177 | 175 | 176 | 7,100 |
2010/07/27 | 179 | 179 | 178 | 178 | 4,800 |
2010/07/26 | 177 | 182 | 177 | 177 | 13,500 |
2010/07/23 | 183 | 183 | 179 | 182 | 9,100 |
2010/07/22 | 180 | 185 | 178 | 185 | 4,400 |
2010/07/21 | 180 | 180 | 177 | 178 | 8,200 |
2010/07/20 | 182 | 182 | 179 | 180 | 8,400 |
2010/07/16 | 185 | 185 | 181 | 181 | 900 |
2010/07/15 | 190 | 190 | 183 | 186 | 47,300 |
2010/07/14 | 185 | 188 | 184 | 188 | 7,200 |
2010/07/13 | 181 | 185 | 176 | 183 | 9,900 |
2010/07/12 | 180 | 182 | 180 | 182 | 1,900 |
2010/07/09 | 180 | 183 | 179 | 181 | 8,300 |
2010/07/08 | 181 | 181 | 180 | 180 | 400 |
2010/07/07 | 180 | 181 | 180 | 181 | 700 |
2010/07/06 | 180 | 181 | 179 | 181 | 5,200 |
2010/07/05 | 179 | 180 | 179 | 180 | 1,500 |
2010/07/02 | 180 | 180 | 170 | 180 | 5,700 |
2010/07/01 | 184 | 185 | 180 | 185 | 12,800 |
2010/06/30 | 180 | 180 | 179 | 179 | 3,100 |
2010/06/29 | 182 | 189 | 182 | 185 | 5,600 |
2010/06/28 | 195 | 195 | 188 | 190 | 35,600 |
2010/06/25 | 179 | 183 | 179 | 180 | 5,100 |
2010/06/24 | 179 | 185 | 179 | 184 | 2,100 |
2010/06/23 | 179 | 179 | 178 | 178 | 900 |
2010/06/22 | 177 | 180 | 177 | 180 | 1,600 |
2010/06/21 | 176 | 178 | 175 | 177 | 3,400 |
2010/06/18 | 179 | 179 | 174 | 174 | 16,700 |
2010/06/17 | 185 | 185 | 179 | 183 | 1,900 |
2010/06/16 | 176 | 190 | 176 | 190 | 3,800 |
2010/06/15 | 178 | 178 | 172 | 174 | 28,100 |
2010/06/14 | 185 | 185 | 176 | 180 | 18,500 |
2010/06/11 | 176 | 180 | 176 | 180 | 1,800 |
2010/06/10 | 175 | 182 | 175 | 175 | 3,100 |
2010/06/09 | 176 | 178 | 176 | 176 | 1,100 |
2010/06/08 | 182 | 183 | 170 | 175 | 20,000 |
2010/06/07 | 184 | 184 | 182 | 182 | 2,700 |
2010/06/04 | 185 | 185 | 185 | 185 | 1,200 |
2010/06/03 | 185 | 190 | 185 | 190 | 2,600 |
2010/06/02 | 185 | 185 | 182 | 185 | 14,500 |
2010/06/01 | 186 | 186 | 183 | 185 | 7,000 |
2010/05/31 | 184 | 185 | 184 | 185 | 6,600 |
2010/05/28 | 188 | 188 | 184 | 185 | 5,300 |
2010/05/27 | 197 | 197 | 188 | 188 | 6,500 |
2010/05/26 | 192 | 192 | 188 | 189 | 8,100 |
2010/05/25 | 187 | 193 | 187 | 187 | 4,600 |
2010/05/24 | 186 | 193 | 186 | 190 | 2,600 |
2010/05/21 | 185 | 189 | 184 | 185 | 1,900 |
2010/05/20 | 186 | 187 | 186 | 187 | 400 |
2010/05/19 | 187 | 191 | 184 | 186 | 18,900 |
2010/05/18 | 188 | 193 | 188 | 190 | 700 |
2010/05/17 | 193 | 193 | 188 | 188 | 15,100 |
2010/05/14 | 194 | 194 | 188 | 192 | 23,100 |
2010/05/13 | 192 | 201 | 192 | 195 | 14,400 |
2010/05/12 | 190 | 192 | 189 | 191 | 8,200 |
2010/05/11 | 190 | 191 | 186 | 187 | 15,300 |
2010/05/10 | 194 | 196 | 188 | 192 | 10,700 |
2010/05/07 | 194 | 196 | 188 | 196 | 13,600 |
2010/05/06 | 196 | 202 | 192 | 196 | 38,100 |
2010/04/30 | 199 | 199 | 186 | 194 | 44,600 |
2010/04/28 | 199 | 200 | 199 | 199 | 1,700 |
2010/04/27 | 200 | 200 | 196 | 200 | 6,500 |
2010/04/26 | 198 | 199 | 196 | 199 | 17,400 |
2010/04/23 | 197 | 199 | 197 | 199 | 1,900 |
2010/04/22 | 198 | 199 | 195 | 199 | 8,400 |
2010/04/21 | 197 | 200 | 197 | 199 | 3,000 |
2010/04/20 | 198 | 200 | 195 | 199 | 10,100 |
2010/04/19 | 198 | 200 | 198 | 200 | 1,600 |
2010/04/16 | 200 | 200 | 200 | 200 | 100 |
2010/04/15 | 207 | 207 | 200 | 202 | 14,800 |
2010/04/14 | 200 | 205 | 200 | 203 | 7,500 |
2010/04/13 | 201 | 201 | 199 | 199 | 7,900 |
2010/04/12 | 200 | 200 | 200 | 200 | 300 |
2010/04/09 | 200 | 200 | 200 | 200 | 1,400 |
2010/04/08 | 203 | 203 | 203 | 203 | 400 |
2010/04/07 | 203 | 204 | 200 | 204 | 7,500 |
2010/04/06 | 208 | 208 | 203 | 203 | 300 |
2010/04/05 | 205 | 209 | 205 | 209 | 2,800 |
2010/04/02 | 204 | 207 | 203 | 207 | 8,900 |
2010/04/01 | 207 | 207 | 207 | 207 | 5,300 |
2010/03/30 | 211 | 211 | 211 | 211 | 100 |
2010/03/29 | 215 | 215 | 215 | 215 | 100 |
2010/03/25 | 226 | 244 | 220 | 223 | 1,500 |
2010/03/05 | 218 | 218 | 218 | 218 | 100 |
2010/02/22 | 223 | 227 | 217 | 218 | 1,200 |
2010/02/19 | 220 | 220 | 215 | 215 | 1,200 |
2010/02/08 | 209 | 209 | 208 | 208 | 200 |
2010/02/04 | 230 | 230 | 210 | 224 | 1,600 |
2010/02/03 | 248 | 248 | 219 | 227 | 1,600 |