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 |
---|---|---|---|---|---|
2011/12/30 | 214 | 230 | 214 | 220 | 11,600 |
2011/12/29 | 211 | 225 | 211 | 214 | 4,500 |
2011/12/28 | 214 | 214 | 210 | 214 | 2,700 |
2011/12/27 | 210 | 215 | 204 | 214 | 16,900 |
2011/12/26 | 220 | 220 | 214 | 215 | 15,100 |
2011/12/22 | 212 | 224 | 212 | 221 | 5,300 |
2011/12/21 | 216 | 219 | 211 | 211 | 7,400 |
2011/12/20 | 217 | 227 | 205 | 217 | 17,100 |
2011/12/19 | 233 | 233 | 218 | 220 | 83,500 |
2011/12/16 | 205 | 230 | 205 | 230 | 50,400 |
2011/12/15 | 205 | 210 | 200 | 200 | 33,200 |
2011/12/14 | 210 | 215 | 202 | 203 | 41,300 |
2011/12/13 | 200 | 203 | 200 | 202 | 7,500 |
2011/12/12 | 198 | 202 | 196 | 198 | 23,500 |
2011/12/09 | 194 | 198 | 194 | 195 | 5,900 |
2011/12/08 | 195 | 197 | 193 | 193 | 3,000 |
2011/12/07 | 190 | 193 | 189 | 193 | 4,300 |
2011/12/06 | 195 | 196 | 191 | 193 | 3,400 |
2011/12/05 | 192 | 198 | 190 | 194 | 8,200 |
2011/12/02 | 189 | 190 | 186 | 187 | 3,200 |
2011/12/01 | 191 | 191 | 188 | 188 | 9,800 |
2011/11/30 | 184 | 187 | 184 | 185 | 5,500 |
2011/11/29 | 183 | 189 | 182 | 189 | 3,900 |
2011/11/28 | 192 | 192 | 182 | 183 | 11,200 |
2011/11/25 | 178 | 184 | 176 | 184 | 7,200 |
2011/11/24 | 177 | 180 | 177 | 178 | 1,200 |
2011/11/22 | 178 | 180 | 176 | 180 | 1,600 |
2011/11/21 | 181 | 182 | 178 | 178 | 5,600 |
2011/11/18 | 180 | 180 | 177 | 179 | 2,500 |
2011/11/17 | 182 | 183 | 179 | 183 | 2,900 |
2011/11/16 | 183 | 183 | 180 | 180 | 5,900 |
2011/11/15 | 183 | 184 | 181 | 183 | 16,200 |
2011/11/14 | 182 | 184 | 178 | 184 | 9,100 |
2011/11/11 | 191 | 191 | 178 | 178 | 34,800 |
2011/11/10 | 195 | 195 | 193 | 195 | 6,600 |
2011/11/09 | 200 | 201 | 196 | 196 | 2,200 |
2011/11/08 | 201 | 203 | 195 | 195 | 8,900 |
2011/11/07 | 199 | 203 | 199 | 200 | 11,400 |
2011/11/04 | 196 | 200 | 196 | 199 | 2,400 |
2011/11/02 | 197 | 197 | 190 | 195 | 3,100 |
2011/11/01 | 198 | 200 | 192 | 199 | 12,700 |
2011/10/31 | 204 | 204 | 199 | 202 | 5,900 |
2011/10/28 | 202 | 202 | 199 | 200 | 9,000 |
2011/10/27 | 201 | 202 | 199 | 200 | 26,000 |
2011/10/26 | 196 | 198 | 195 | 198 | 10,700 |
2011/10/25 | 192 | 195 | 190 | 193 | 48,300 |
2011/10/24 | 191 | 192 | 187 | 192 | 17,400 |
2011/10/21 | 189 | 191 | 186 | 187 | 3,900 |
2011/10/20 | 190 | 190 | 183 | 188 | 4,400 |
2011/10/19 | 185 | 189 | 182 | 189 | 8,200 |
2011/10/18 | 184 | 184 | 182 | 182 | 1,800 |
2011/10/17 | 191 | 191 | 184 | 184 | 16,900 |
2011/10/14 | 184 | 189 | 184 | 189 | 8,600 |
2011/10/13 | 185 | 186 | 182 | 186 | 6,600 |
2011/10/12 | 179 | 183 | 179 | 182 | 6,400 |
2011/10/11 | 175 | 180 | 175 | 179 | 3,500 |
2011/10/07 | 172 | 172 | 172 | 172 | 600 |
2011/10/06 | 171 | 172 | 169 | 169 | 4,700 |
2011/10/05 | 172 | 173 | 167 | 169 | 23,100 |
2011/10/04 | 172 | 179 | 172 | 179 | 2,900 |
2011/10/03 | 175 | 181 | 175 | 177 | 6,100 |
2011/09/30 | 174 | 180 | 174 | 180 | 9,600 |
2011/09/29 | 169 | 172 | 165 | 172 | 8,300 |
2011/09/28 | 171 | 178 | 163 | 170 | 36,100 |
2011/09/27 | 171 | 174 | 165 | 174 | 8,200 |
2011/09/26 | 178 | 178 | 160 | 162 | 31,800 |
2011/09/22 | 179 | 180 | 172 | 174 | 13,900 |
2011/09/21 | 188 | 188 | 179 | 179 | 7,300 |
2011/09/20 | 187 | 187 | 185 | 186 | 14,500 |
2011/09/16 | 186 | 186 | 185 | 186 | 600 |
2011/09/15 | 186 | 188 | 185 | 185 | 16,600 |
2011/09/14 | 189 | 189 | 184 | 186 | 8,100 |
2011/09/13 | 184 | 188 | 183 | 188 | 8,000 |
2011/09/12 | 180 | 186 | 179 | 183 | 7,900 |
2011/09/09 | 180 | 181 | 180 | 180 | 3,100 |
2011/09/08 | 183 | 183 | 180 | 180 | 1,500 |
2011/09/07 | 181 | 184 | 180 | 181 | 2,100 |
2011/09/06 | 184 | 185 | 181 | 181 | 6,800 |
2011/09/05 | 185 | 185 | 181 | 184 | 8,600 |
2011/09/02 | 183 | 184 | 181 | 184 | 23,300 |
2011/09/01 | 185 | 186 | 184 | 185 | 9,200 |
2011/08/31 | 185 | 186 | 182 | 186 | 6,100 |
2011/08/30 | 191 | 191 | 185 | 187 | 11,700 |
2011/08/29 | 195 | 195 | 191 | 191 | 4,200 |
2011/08/26 | 194 | 194 | 185 | 187 | 19,700 |
2011/08/25 | 190 | 192 | 190 | 192 | 5,400 |
2011/08/24 | 191 | 192 | 184 | 185 | 1,900 |
2011/08/23 | 190 | 190 | 189 | 190 | 1,500 |
2011/08/22 | 191 | 191 | 189 | 189 | 3,900 |
2011/08/19 | 196 | 196 | 190 | 191 | 3,200 |
2011/08/18 | 195 | 200 | 195 | 200 | 3,400 |
2011/08/17 | 189 | 202 | 188 | 202 | 4,300 |
2011/08/16 | 194 | 194 | 194 | 194 | 100 |
2011/08/15 | 189 | 199 | 189 | 199 | 21,800 |
2011/08/12 | 190 | 194 | 185 | 194 | 22,500 |
2011/08/11 | 182 | 190 | 180 | 187 | 17,200 |
2011/08/10 | 186 | 187 | 180 | 185 | 42,300 |
2011/08/09 | 175 | 178 | 163 | 178 | 20,300 |
2011/08/08 | 180 | 184 | 180 | 181 | 12,700 |
2011/08/05 | 187 | 209 | 185 | 188 | 15,700 |
2011/08/04 | 189 | 192 | 189 | 192 | 10,900 |
2011/08/03 | 193 | 193 | 190 | 191 | 15,500 |
2011/08/02 | 199 | 200 | 192 | 193 | 14,600 |
2011/08/01 | 200 | 202 | 200 | 201 | 9,000 |
2011/07/29 | 200 | 201 | 200 | 200 | 5,800 |
2011/07/28 | 204 | 204 | 198 | 200 | 12,800 |
2011/07/27 | 209 | 209 | 202 | 205 | 14,600 |
2011/07/26 | 210 | 210 | 203 | 210 | 18,700 |
2011/07/25 | 210 | 211 | 202 | 208 | 30,500 |
2011/07/22 | 218 | 220 | 211 | 212 | 14,300 |
2011/07/21 | 222 | 222 | 203 | 215 | 19,600 |
2011/07/20 | 226 | 228 | 222 | 222 | 13,500 |
2011/07/19 | 225 | 237 | 220 | 225 | 44,300 |
2011/07/15 | 223 | 224 | 201 | 224 | 76,900 |
2011/07/14 | 216 | 221 | 212 | 217 | 56,100 |
2011/07/13 | 204 | 216 | 204 | 216 | 34,500 |
2011/07/12 | 204 | 204 | 200 | 203 | 6,300 |
2011/07/11 | 202 | 210 | 199 | 206 | 8,000 |
2011/07/08 | 201 | 202 | 201 | 201 | 5,000 |
2011/07/07 | 201 | 202 | 200 | 201 | 11,100 |
2011/07/06 | 201 | 201 | 199 | 200 | 600 |
2011/07/05 | 199 | 200 | 199 | 200 | 11,000 |
2011/07/04 | 199 | 200 | 199 | 200 | 8,300 |
2011/07/01 | 199 | 202 | 198 | 198 | 8,000 |
2011/06/30 | 199 | 202 | 197 | 202 | 4,900 |
2011/06/29 | 198 | 200 | 198 | 200 | 5,800 |
2011/06/28 | 203 | 207 | 191 | 199 | 14,600 |
2011/06/27 | 208 | 208 | 204 | 207 | 25,300 |
2011/06/24 | 195 | 200 | 195 | 199 | 11,300 |
2011/06/23 | 194 | 197 | 192 | 196 | 11,200 |
2011/06/22 | 193 | 194 | 192 | 193 | 5,800 |
2011/06/21 | 183 | 190 | 183 | 190 | 3,600 |
2011/06/20 | 190 | 190 | 182 | 182 | 4,800 |
2011/06/17 | 192 | 192 | 187 | 187 | 7,100 |
2011/06/16 | 188 | 192 | 188 | 192 | 3,800 |
2011/06/15 | 195 | 198 | 193 | 194 | 15,900 |
2011/06/14 | 190 | 193 | 190 | 193 | 7,500 |
2011/06/13 | 189 | 191 | 186 | 190 | 7,300 |
2011/06/10 | 189 | 189 | 189 | 189 | 1,800 |
2011/06/09 | 187 | 191 | 186 | 191 | 4,700 |
2011/06/08 | 188 | 190 | 185 | 189 | 2,900 |
2011/06/07 | 185 | 187 | 185 | 186 | 600 |
2011/06/06 | 188 | 188 | 185 | 186 | 1,200 |
2011/06/03 | 190 | 190 | 190 | 190 | 100 |
2011/06/02 | 189 | 191 | 188 | 190 | 21,600 |
2011/06/01 | 190 | 190 | 189 | 190 | 7,800 |
2011/05/31 | 190 | 191 | 190 | 191 | 7,300 |
2011/05/30 | 183 | 191 | 183 | 190 | 23,800 |
2011/05/27 | 195 | 195 | 186 | 191 | 9,000 |
2011/05/26 | 189 | 190 | 187 | 190 | 7,100 |
2011/05/25 | 190 | 190 | 186 | 186 | 13,700 |
2011/05/24 | 196 | 196 | 190 | 192 | 10,300 |
2011/05/23 | 199 | 201 | 196 | 196 | 17,100 |
2011/05/20 | 201 | 202 | 198 | 200 | 10,000 |
2011/05/19 | 202 | 205 | 199 | 201 | 10,900 |
2011/05/18 | 201 | 205 | 200 | 205 | 2,300 |
2011/05/17 | 209 | 209 | 200 | 209 | 13,700 |
2011/05/16 | 208 | 216 | 202 | 209 | 15,800 |
2011/05/13 | 215 | 220 | 199 | 216 | 31,400 |
2011/05/12 | 211 | 217 | 210 | 214 | 6,600 |
2011/05/11 | 210 | 215 | 206 | 213 | 27,500 |
2011/05/10 | 202 | 207 | 198 | 203 | 9,800 |
2011/05/09 | 196 | 204 | 192 | 204 | 24,300 |
2011/05/06 | 192 | 204 | 192 | 198 | 13,100 |
2011/05/02 | 197 | 197 | 191 | 195 | 24,300 |
2011/04/28 | 201 | 201 | 199 | 199 | 7,300 |
2011/04/27 | 207 | 208 | 200 | 200 | 13,200 |
2011/04/26 | 200 | 204 | 199 | 204 | 11,300 |
2011/04/25 | 198 | 204 | 198 | 200 | 5,800 |
2011/04/22 | 206 | 206 | 191 | 195 | 33,300 |
2011/04/21 | 212 | 216 | 205 | 206 | 5,700 |
2011/04/20 | 211 | 217 | 211 | 212 | 10,700 |
2011/04/19 | 212 | 215 | 211 | 211 | 9,700 |
2011/04/18 | 227 | 227 | 220 | 220 | 15,000 |
2011/04/15 | 220 | 222 | 202 | 219 | 33,500 |
2011/04/14 | 212 | 218 | 211 | 215 | 22,100 |
2011/04/13 | 206 | 211 | 200 | 211 | 16,000 |
2011/04/12 | 209 | 215 | 200 | 212 | 21,100 |
2011/04/11 | 200 | 219 | 200 | 208 | 22,500 |
2011/04/08 | 189 | 207 | 187 | 206 | 20,200 |
2011/04/07 | 198 | 198 | 188 | 188 | 33,700 |
2011/04/06 | 201 | 210 | 200 | 200 | 18,700 |
2011/04/05 | 206 | 206 | 190 | 205 | 71,100 |
2011/04/04 | 215 | 224 | 190 | 206 | 111,600 |
2011/04/01 | 224 | 225 | 206 | 215 | 49,300 |
2011/03/31 | 240 | 241 | 216 | 230 | 33,900 |
2011/03/30 | 255 | 269 | 233 | 239 | 171,600 |
2011/03/29 | 205 | 265 | 200 | 250 | 167,500 |
2011/03/28 | 225 | 228 | 200 | 210 | 47,700 |
2011/03/25 | 238 | 238 | 230 | 230 | 51,100 |
2011/03/24 | 242 | 243 | 219 | 232 | 95,700 |
2011/03/23 | 208 | 245 | 202 | 230 | 415,400 |
2011/03/22 | 184 | 203 | 180 | 203 | 126,900 |
2011/03/18 | 150 | 175 | 150 | 170 | 83,800 |
2011/03/17 | 159 | 159 | 142 | 150 | 125,500 |
2011/03/16 | 157 | 170 | 152 | 160 | 74,500 |
2011/03/15 | 187 | 187 | 136 | 139 | 142,200 |
2011/03/14 | 177 | 184 | 163 | 180 | 147,200 |
2011/03/11 | 165 | 167 | 163 | 167 | 38,700 |
2011/03/10 | 173 | 175 | 167 | 167 | 75,900 |
2011/03/09 | 169 | 171 | 169 | 171 | 78,000 |
2011/03/08 | 165 | 169 | 165 | 169 | 40,700 |
2011/03/07 | 166 | 166 | 162 | 164 | 41,400 |
2011/03/04 | 161 | 166 | 161 | 166 | 30,600 |
2011/03/03 | 161 | 162 | 161 | 161 | 25,600 |
2011/03/02 | 158 | 163 | 157 | 162 | 40,600 |
2011/03/01 | 156 | 159 | 156 | 159 | 40,400 |
2011/02/28 | 154 | 156 | 152 | 156 | 61,400 |
2011/02/25 | 150 | 150 | 148 | 150 | 55,800 |
2011/02/24 | 148 | 150 | 148 | 150 | 11,700 |
2011/02/23 | 150 | 151 | 149 | 149 | 10,600 |
2011/02/22 | 150 | 150 | 148 | 150 | 10,500 |
2011/02/21 | 149 | 160 | 149 | 150 | 18,600 |
2011/02/18 | 148 | 149 | 148 | 148 | 7,400 |
2011/02/17 | 149 | 150 | 148 | 148 | 3,400 |
2011/02/16 | 150 | 151 | 146 | 149 | 47,500 |
2011/02/15 | 150 | 151 | 150 | 150 | 29,400 |
2011/02/14 | 151 | 152 | 149 | 150 | 37,900 |
2011/02/10 | 153 | 153 | 150 | 152 | 16,900 |
2011/02/09 | 150 | 154 | 150 | 152 | 26,900 |
2011/02/08 | 149 | 152 | 149 | 150 | 67,200 |
2011/02/07 | 148 | 150 | 148 | 149 | 12,700 |
2011/02/04 | 145 | 147 | 145 | 147 | 12,000 |
2011/02/03 | 144 | 147 | 144 | 147 | 3,900 |
2011/02/02 | 144 | 147 | 144 | 144 | 12,800 |
2011/02/01 | 147 | 147 | 142 | 144 | 8,100 |
2011/01/31 | 145 | 147 | 145 | 147 | 3,000 |
2011/01/28 | 146 | 147 | 141 | 146 | 11,200 |
2011/01/27 | 148 | 148 | 145 | 146 | 20,000 |
2011/01/26 | 147 | 148 | 146 | 146 | 10,800 |
2011/01/25 | 147 | 148 | 146 | 147 | 4,500 |
2011/01/24 | 146 | 147 | 145 | 146 | 5,200 |
2011/01/21 | 146 | 146 | 143 | 146 | 8,000 |
2011/01/20 | 145 | 148 | 143 | 146 | 26,700 |
2011/01/19 | 145 | 146 | 143 | 143 | 29,600 |
2011/01/18 | 146 | 148 | 143 | 143 | 58,100 |
2011/01/17 | 149 | 149 | 146 | 146 | 22,300 |
2011/01/14 | 147 | 147 | 145 | 146 | 4,100 |
2011/01/13 | 148 | 149 | 140 | 147 | 57,900 |
2011/01/12 | 148 | 148 | 146 | 147 | 6,100 |
2011/01/11 | 148 | 149 | 146 | 146 | 8,600 |
2011/01/07 | 147 | 149 | 147 | 149 | 4,200 |
2011/01/06 | 148 | 150 | 146 | 150 | 5,900 |
2011/01/05 | 152 | 152 | 148 | 148 | 8,500 |
2011/01/04 | 157 | 157 | 150 | 151 | 7,700 |