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 |
---|---|---|---|---|---|
2013/12/30 | 1,035 | 1,037 | 1,023 | 1,030 | 208,000 |
2013/12/27 | 1,015 | 1,023 | 995 | 1,022 | 299,200 |
2013/12/26 | 994 | 1,010 | 990 | 1,008 | 441,300 |
2013/12/25 | 968 | 988 | 962 | 979 | 345,900 |
2013/12/24 | 970 | 987 | 968 | 975 | 284,600 |
2013/12/20 | 970 | 983 | 966 | 972 | 361,700 |
2013/12/19 | 1,000 | 1,000 | 972 | 975 | 423,200 |
2013/12/18 | 999 | 1,008 | 975 | 997 | 322,300 |
2013/12/17 | 963 | 1,009 | 963 | 999 | 616,800 |
2013/12/16 | 993 | 1,000 | 970 | 974 | 269,700 |
2013/12/13 | 1,000 | 1,005 | 975 | 986 | 515,000 |
2013/12/12 | 981 | 1,020 | 972 | 981 | 700,500 |
2013/12/11 | 972 | 1,005 | 960 | 998 | 1,062,000 |
2013/12/10 | 962 | 979 | 950 | 972 | 1,570,900 |
2013/12/09 | 1,085 | 1,100 | 1,045 | 1,046 | 413,000 |
2013/12/06 | 1,062 | 1,097 | 1,043 | 1,083 | 415,900 |
2013/12/05 | 1,000 | 1,072 | 994 | 1,062 | 573,200 |
2013/12/04 | 987 | 1,020 | 987 | 1,012 | 414,300 |
2013/12/03 | 950 | 985 | 950 | 978 | 325,400 |
2013/12/02 | 970 | 974 | 946 | 950 | 250,800 |
2013/11/29 | 960 | 972 | 958 | 965 | 133,700 |
2013/11/28 | 960 | 968 | 950 | 962 | 130,600 |
2013/11/27 | 972 | 984 | 960 | 960 | 142,200 |
2013/11/26 | 979 | 1,008 | 950 | 980 | 593,700 |
2013/11/25 | 1,010 | 1,060 | 969 | 978 | 942,600 |
2013/11/22 | 1,050 | 1,137 | 1,045 | 1,100 | 875,600 |
2013/11/21 | 1,021 | 1,036 | 1,009 | 1,017 | 84,000 |
2013/11/20 | 1,053 | 1,053 | 1,006 | 1,019 | 172,400 |
2013/11/19 | 1,036 | 1,073 | 1,036 | 1,062 | 167,800 |
2013/11/18 | 1,030 | 1,094 | 1,027 | 1,059 | 295,200 |
2013/11/15 | 998 | 1,020 | 989 | 1,016 | 135,300 |
2013/11/14 | 983 | 1,010 | 981 | 993 | 147,600 |
2013/11/13 | 1,014 | 1,015 | 986 | 989 | 51,200 |
2013/11/12 | 980 | 1,025 | 980 | 1,014 | 156,400 |
2013/11/11 | 1,014 | 1,034 | 977 | 981 | 141,400 |
2013/11/08 | 988 | 1,039 | 968 | 1,013 | 136,300 |
2013/11/07 | 1,033 | 1,042 | 998 | 1,000 | 155,700 |
2013/11/06 | 1,065 | 1,069 | 1,025 | 1,033 | 179,100 |
2013/11/05 | 1,100 | 1,110 | 1,067 | 1,071 | 103,200 |
2013/11/01 | 1,057 | 1,111 | 1,057 | 1,091 | 185,800 |
2013/10/31 | 1,065 | 1,110 | 1,065 | 1,087 | 246,500 |
2013/10/30 | 1,100 | 1,120 | 1,049 | 1,081 | 288,100 |
2013/10/29 | 1,054 | 1,094 | 1,047 | 1,092 | 266,700 |
2013/10/28 | 1,040 | 1,053 | 1,016 | 1,044 | 188,100 |
2013/10/25 | 1,035 | 1,049 | 1,013 | 1,026 | 147,800 |
2013/10/24 | 1,015 | 1,052 | 1,014 | 1,049 | 154,300 |
2013/10/23 | 1,066 | 1,079 | 1,013 | 1,023 | 175,400 |
2013/10/22 | 1,070 | 1,070 | 1,057 | 1,067 | 35,300 |
2013/10/21 | 1,060 | 1,074 | 1,043 | 1,061 | 77,300 |
2013/10/18 | 1,070 | 1,078 | 1,046 | 1,061 | 121,100 |
2013/10/17 | 1,078 | 1,096 | 1,049 | 1,068 | 111,700 |
2013/10/16 | 1,060 | 1,077 | 1,035 | 1,057 | 108,000 |
2013/10/15 | 1,108 | 1,109 | 1,067 | 1,077 | 81,000 |
2013/10/11 | 1,097 | 1,118 | 1,083 | 1,100 | 147,800 |
2013/10/10 | 1,065 | 1,099 | 1,064 | 1,075 | 180,400 |
2013/10/09 | 1,010 | 1,068 | 1,010 | 1,061 | 125,900 |
2013/10/08 | 1,001 | 1,059 | 995 | 1,050 | 214,000 |
2013/10/07 | 1,066 | 1,071 | 1,004 | 1,028 | 171,100 |
2013/10/04 | 1,086 | 1,102 | 1,066 | 1,069 | 75,700 |
2013/10/03 | 1,067 | 1,126 | 1,066 | 1,110 | 139,400 |
2013/10/02 | 1,080 | 1,135 | 1,077 | 1,097 | 265,800 |
2013/10/01 | 1,062 | 1,104 | 1,061 | 1,080 | 144,200 |
2013/09/30 | 1,070 | 1,120 | 1,063 | 1,064 | 217,300 |
2013/09/27 | 1,097 | 1,140 | 1,074 | 1,110 | 341,200 |
2013/09/26 | 1,086 | 1,129 | 1,051 | 1,123 | 285,500 |
2013/09/25 | 1,150 | 1,151 | 1,052 | 1,086 | 594,100 |
2013/09/24 | 1,098 | 1,180 | 1,070 | 1,179 | 666,800 |
2013/09/20 | 980 | 1,100 | 980 | 1,100 | 1,016,200 |
2013/09/19 | 944 | 970 | 924 | 969 | 323,200 |
2013/09/18 | 916 | 975 | 915 | 920 | 271,900 |
2013/09/17 | 941 | 1,043 | 918 | 931 | 718,400 |
2013/09/13 | 919 | 945 | 900 | 924 | 280,300 |
2013/09/12 | 908 | 956 | 900 | 927 | 236,700 |
2013/09/11 | 986 | 987 | 891 | 908 | 396,700 |
2013/09/10 | 874 | 999 | 874 | 949 | 505,000 |
2013/09/09 | 860 | 935 | 841 | 881 | 511,200 |
2013/09/06 | 800 | 824 | 780 | 785 | 275,600 |
2013/09/05 | 805 | 806 | 770 | 779 | 183,800 |
2013/09/04 | 745 | 801 | 736 | 798 | 285,000 |
2013/09/03 | 728 | 745 | 719 | 744 | 111,000 |
2013/09/02 | 703 | 727 | 700 | 726 | 121,000 |
2013/08/30 | 716 | 722 | 699 | 699 | 42,700 |
2013/08/29 | 714 | 720 | 694 | 716 | 63,300 |
2013/08/28 | 690 | 710 | 686 | 709 | 42,000 |
2013/08/27 | 726 | 726 | 690 | 703 | 91,000 |
2013/08/26 | 712 | 730 | 712 | 726 | 139,600 |
2013/08/23 | 707 | 713 | 691 | 699 | 64,600 |
2013/08/22 | 714 | 714 | 696 | 713 | 43,900 |
2013/08/21 | 706 | 718 | 696 | 714 | 80,100 |
2013/08/20 | 690 | 715 | 690 | 711 | 77,600 |
2013/08/19 | 712 | 712 | 692 | 696 | 36,800 |
2013/08/16 | 691 | 715 | 688 | 701 | 97,900 |
2013/08/15 | 700 | 720 | 699 | 709 | 205,500 |
2013/08/14 | 700 | 700 | 679 | 698 | 31,200 |
2013/08/13 | 673 | 699 | 666 | 698 | 66,900 |
2013/08/12 | 696 | 696 | 662 | 663 | 41,100 |
2013/08/09 | 680 | 700 | 662 | 681 | 65,100 |
2013/08/08 | 690 | 710 | 675 | 679 | 105,400 |
2013/08/07 | 693 | 697 | 679 | 686 | 60,400 |
2013/08/06 | 682 | 698 | 682 | 692 | 50,900 |
2013/08/05 | 663 | 704 | 663 | 692 | 160,100 |
2013/08/02 | 671 | 675 | 657 | 670 | 104,400 |
2013/08/01 | 657 | 674 | 626 | 670 | 322,700 |
2013/07/31 | 592 | 599 | 586 | 587 | 34,700 |
2013/07/30 | 583 | 614 | 583 | 601 | 25,600 |
2013/07/29 | 595 | 600 | 585 | 593 | 53,600 |
2013/07/26 | 609 | 609 | 599 | 600 | 44,400 |
2013/07/25 | 632 | 632 | 609 | 617 | 38,700 |
2013/07/24 | 623 | 634 | 620 | 624 | 31,900 |
2013/07/23 | 643 | 643 | 621 | 626 | 30,800 |
2013/07/22 | 644 | 647 | 630 | 634 | 41,500 |
2013/07/19 | 650 | 652 | 640 | 641 | 60,200 |
2013/07/18 | 665 | 665 | 649 | 652 | 28,400 |
2013/07/17 | 658 | 670 | 652 | 655 | 103,400 |
2013/07/16 | 673 | 698 | 669 | 688 | 63,300 |
2013/07/12 | 686 | 708 | 670 | 680 | 189,100 |
2013/07/11 | 646 | 689 | 644 | 686 | 300,800 |
2013/07/10 | 636 | 654 | 635 | 646 | 194,500 |
2013/07/09 | 617 | 635 | 612 | 628 | 124,000 |
2013/07/08 | 619 | 619 | 600 | 606 | 90,100 |
2013/07/05 | 600 | 605 | 595 | 604 | 55,300 |
2013/07/04 | 589 | 596 | 585 | 595 | 21,400 |
2013/07/03 | 600 | 600 | 586 | 590 | 25,700 |
2013/07/02 | 599 | 599 | 578 | 592 | 53,600 |
2013/07/01 | 590 | 601 | 589 | 593 | 45,400 |
2013/06/28 | 578 | 599 | 572 | 597 | 73,400 |
2013/06/27 | 580 | 580 | 551 | 568 | 34,900 |
2013/06/26 | 576 | 581 | 556 | 556 | 54,700 |
2013/06/25 | 587 | 591 | 566 | 581 | 68,500 |
2013/06/24 | 600 | 603 | 591 | 595 | 29,300 |
2013/06/21 | 599 | 601 | 580 | 594 | 46,000 |
2013/06/20 | 626 | 629 | 618 | 619 | 52,600 |
2013/06/19 | 641 | 641 | 627 | 636 | 50,700 |
2013/06/18 | 600 | 625 | 600 | 620 | 92,100 |
2013/06/17 | 590 | 604 | 590 | 596 | 41,500 |
2013/06/14 | 575 | 588 | 571 | 580 | 95,700 |
2013/06/13 | 603 | 603 | 571 | 573 | 61,600 |
2013/06/12 | 591 | 603 | 582 | 602 | 36,400 |
2013/06/11 | 604 | 630 | 599 | 601 | 56,900 |
2013/06/10 | 601 | 624 | 598 | 604 | 75,600 |
2013/06/07 | 590 | 600 | 561 | 589 | 128,700 |
2013/06/06 | 589 | 627 | 578 | 607 | 263,900 |
2013/06/05 | 640 | 667 | 606 | 609 | 217,300 |
2013/06/04 | 630 | 649 | 595 | 640 | 313,800 |
2013/06/03 | 603 | 635 | 602 | 628 | 455,500 |
2013/05/31 | 590 | 609 | 589 | 603 | 272,600 |
2013/05/30 | 555 | 589 | 549 | 584 | 207,500 |
2013/05/29 | 568 | 569 | 556 | 562 | 55,300 |
2013/05/28 | 549 | 566 | 543 | 550 | 92,700 |
2013/05/27 | 550 | 550 | 527 | 541 | 84,300 |
2013/05/24 | 563 | 579 | 534 | 550 | 223,100 |
2013/05/23 | 594 | 594 | 558 | 561 | 172,600 |
2013/05/22 | 592 | 596 | 580 | 589 | 95,600 |
2013/05/21 | 593 | 596 | 575 | 578 | 190,800 |
2013/05/20 | 619 | 619 | 600 | 603 | 118,000 |
2013/05/17 | 574 | 605 | 570 | 599 | 148,400 |
2013/05/16 | 600 | 602 | 555 | 563 | 211,700 |
2013/05/15 | 629 | 633 | 566 | 570 | 388,000 |
2013/05/14 | 645 | 648 | 624 | 632 | 114,100 |
2013/05/13 | 631 | 657 | 631 | 641 | 200,700 |
2013/05/10 | 694 | 735 | 610 | 644 | 591,400 |
2013/05/09 | 714 | 732 | 690 | 694 | 93,000 |
2013/05/08 | 736 | 749 | 707 | 721 | 200,800 |
2013/05/07 | 724 | 736 | 721 | 732 | 103,800 |
2013/05/02 | 702 | 713 | 694 | 709 | 92,300 |
2013/05/01 | 720 | 723 | 701 | 705 | 205,000 |
2013/04/30 | 678 | 718 | 671 | 718 | 180,600 |
2013/04/26 | 700 | 705 | 681 | 684 | 116,400 |
2013/04/25 | 677 | 714 | 676 | 699 | 260,300 |
2013/04/24 | 700 | 706 | 668 | 686 | 238,000 |
2013/04/23 | 662 | 708 | 652 | 697 | 368,100 |
2013/04/22 | 615 | 668 | 615 | 662 | 312,800 |
2013/04/19 | 573 | 628 | 573 | 622 | 316,000 |
2013/04/18 | 576 | 592 | 576 | 579 | 91,000 |
2013/04/17 | 580 | 587 | 578 | 580 | 70,800 |
2013/04/16 | 562 | 580 | 558 | 575 | 111,200 |
2013/04/15 | 578 | 578 | 563 | 566 | 56,400 |
2013/04/12 | 575 | 579 | 565 | 570 | 82,100 |
2013/04/11 | 565 | 575 | 563 | 570 | 88,400 |
2013/04/10 | 568 | 578 | 560 | 563 | 114,700 |
2013/04/09 | 580 | 587 | 564 | 565 | 145,600 |
2013/04/08 | 586 | 594 | 571 | 578 | 200,300 |
2013/04/05 | 593 | 596 | 580 | 591 | 135,500 |
2013/04/04 | 556 | 593 | 551 | 591 | 108,800 |
2013/04/03 | 572 | 582 | 553 | 559 | 122,800 |
2013/04/02 | 537 | 597 | 525 | 572 | 116,700 |
2013/04/01 | 600 | 600 | 541 | 557 | 156,100 |
2013/03/29 | 619 | 622 | 602 | 607 | 76,800 |
2013/03/28 | 633 | 640 | 612 | 626 | 101,100 |
2013/03/27 | 607 | 636 | 607 | 633 | 155,400 |
2013/03/26 | 625 | 629 | 617 | 627 | 124,300 |
2013/03/25 | 618 | 622 | 609 | 616 | 89,700 |
2013/03/22 | 615 | 623 | 611 | 611 | 71,700 |
2013/03/21 | 626 | 633 | 613 | 615 | 125,200 |
2013/03/19 | 633 | 653 | 616 | 625 | 345,000 |
2013/03/18 | 586 | 639 | 586 | 623 | 463,400 |
2013/03/15 | 587 | 595 | 583 | 585 | 159,000 |
2013/03/14 | 589 | 589 | 571 | 585 | 110,800 |
2013/03/13 | 560 | 588 | 560 | 579 | 199,600 |
2013/03/12 | 585 | 586 | 555 | 555 | 374,400 |
2013/03/11 | 591 | 601 | 588 | 592 | 134,100 |
2013/03/08 | 612 | 618 | 585 | 592 | 308,800 |
2013/03/07 | 635 | 636 | 610 | 612 | 186,200 |
2013/03/06 | 637 | 640 | 621 | 636 | 104,100 |
2013/03/05 | 625 | 650 | 625 | 629 | 200,600 |
2013/03/04 | 613 | 630 | 611 | 617 | 150,600 |
2013/03/01 | 596 | 620 | 595 | 620 | 195,200 |
2013/02/28 | 590 | 600 | 589 | 599 | 112,900 |
2013/02/27 | 587 | 596 | 584 | 584 | 85,600 |
2013/02/26 | 579 | 593 | 567 | 589 | 96,300 |
2013/02/25 | 592 | 596 | 578 | 589 | 116,100 |
2013/02/22 | 586 | 592 | 573 | 583 | 117,300 |
2013/02/21 | 585 | 594 | 575 | 589 | 89,100 |
2013/02/20 | 600 | 605 | 583 | 595 | 167,400 |
2013/02/19 | 578 | 604 | 577 | 598 | 196,000 |
2013/02/18 | 544 | 574 | 544 | 568 | 134,800 |
2013/02/15 | 530 | 539 | 526 | 536 | 279,500 |
2013/02/14 | 569 | 569 | 540 | 553 | 160,000 |
2013/02/13 | 574 | 590 | 533 | 568 | 284,700 |
2013/02/12 | 587 | 597 | 570 | 579 | 155,400 |
2013/02/08 | 583 | 610 | 580 | 582 | 175,400 |
2013/02/07 | 580 | 610 | 571 | 585 | 294,700 |
2013/02/06 | 610 | 674 | 590 | 596 | 797,100 |
2013/02/05 | 570 | 623 | 562 | 611 | 458,900 |
2013/02/04 | 638 | 642 | 580 | 584 | 856,500 |
2013/02/01 | 506 | 578 | 506 | 578 | 1,051,100 |
2013/01/31 | 498 | 506 | 496 | 498 | 521,800 |
2013/01/30 | 483 | 515 | 480 | 499 | 1,148,900 |
2013/01/29 | 467 | 485 | 465 | 477 | 402,700 |
2013/01/28 | 445 | 475 | 443 | 468 | 341,500 |
2013/01/25 | 442 | 453 | 442 | 445 | 91,400 |
2013/01/24 | 428 | 450 | 428 | 445 | 111,100 |
2013/01/23 | 434 | 443 | 423 | 435 | 192,000 |
2013/01/22 | 456 | 458 | 422 | 443 | 248,500 |
2013/01/21 | 459 | 464 | 453 | 456 | 175,100 |
2013/01/18 | 460 | 469 | 451 | 460 | 295,200 |
2013/01/17 | 438 | 466 | 426 | 455 | 722,300 |
2013/01/16 | 438 | 438 | 431 | 437 | 228,700 |
2013/01/15 | 437 | 438 | 428 | 436 | 311,400 |
2013/01/11 | 430 | 434 | 420 | 426 | 236,200 |
2013/01/10 | 435 | 438 | 423 | 430 | 214,200 |
2013/01/09 | 425 | 430 | 413 | 430 | 187,700 |
2013/01/08 | 435 | 435 | 418 | 418 | 224,600 |
2013/01/07 | 428 | 435 | 415 | 426 | 323,700 |
2013/01/04 | 429 | 435 | 415 | 420 | 342,700 |