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 |
---|---|---|---|---|---|
2014/12/30 | 790 | 790 | 771 | 774 | 51,700 |
2014/12/29 | 774 | 787 | 766 | 785 | 104,700 |
2014/12/26 | 752 | 767 | 749 | 762 | 129,500 |
2014/12/25 | 758 | 760 | 740 | 740 | 181,000 |
2014/12/24 | 759 | 770 | 742 | 754 | 154,500 |
2014/12/22 | 757 | 760 | 746 | 757 | 90,600 |
2014/12/19 | 740 | 758 | 740 | 757 | 113,500 |
2014/12/18 | 748 | 752 | 735 | 738 | 114,200 |
2014/12/17 | 740 | 748 | 735 | 742 | 106,100 |
2014/12/16 | 761 | 764 | 735 | 738 | 128,300 |
2014/12/15 | 773 | 784 | 760 | 771 | 92,500 |
2014/12/12 | 764 | 781 | 764 | 774 | 155,700 |
2014/12/11 | 763 | 779 | 760 | 774 | 95,300 |
2014/12/10 | 775 | 788 | 768 | 773 | 139,600 |
2014/12/09 | 763 | 793 | 763 | 783 | 147,000 |
2014/12/08 | 786 | 798 | 784 | 788 | 185,800 |
2014/12/05 | 776 | 797 | 766 | 796 | 181,700 |
2014/12/04 | 795 | 803 | 783 | 784 | 181,200 |
2014/12/03 | 817 | 818 | 798 | 798 | 256,100 |
2014/12/02 | 789 | 818 | 783 | 804 | 852,400 |
2014/12/01 | 759 | 780 | 757 | 777 | 340,900 |
2014/11/28 | 764 | 765 | 745 | 757 | 280,200 |
2014/11/27 | 755 | 775 | 755 | 771 | 241,400 |
2014/11/26 | 744 | 752 | 740 | 749 | 281,300 |
2014/11/25 | 725 | 737 | 719 | 735 | 124,200 |
2014/11/21 | 701 | 723 | 695 | 715 | 383,100 |
2014/11/20 | 705 | 710 | 697 | 697 | 431,900 |
2014/11/19 | 715 | 723 | 710 | 710 | 278,400 |
2014/11/18 | 714 | 727 | 711 | 714 | 311,100 |
2014/11/17 | 745 | 745 | 712 | 715 | 335,800 |
2014/11/14 | 773 | 774 | 730 | 745 | 371,000 |
2014/11/13 | 777 | 781 | 770 | 774 | 80,600 |
2014/11/12 | 790 | 799 | 776 | 778 | 120,200 |
2014/11/11 | 788 | 799 | 770 | 779 | 178,300 |
2014/11/10 | 773 | 808 | 773 | 792 | 238,600 |
2014/11/07 | 870 | 870 | 842 | 848 | 33,600 |
2014/11/06 | 865 | 887 | 854 | 856 | 75,600 |
2014/11/05 | 882 | 885 | 871 | 880 | 68,000 |
2014/11/04 | 880 | 896 | 872 | 883 | 97,400 |
2014/10/31 | 862 | 880 | 848 | 878 | 135,000 |
2014/10/30 | 847 | 867 | 834 | 864 | 163,800 |
2014/10/29 | 835 | 842 | 827 | 837 | 45,500 |
2014/10/28 | 824 | 834 | 811 | 817 | 49,000 |
2014/10/27 | 848 | 848 | 828 | 828 | 21,600 |
2014/10/24 | 845 | 847 | 823 | 833 | 30,200 |
2014/10/23 | 819 | 848 | 819 | 839 | 64,600 |
2014/10/22 | 808 | 828 | 804 | 827 | 48,800 |
2014/10/21 | 814 | 814 | 787 | 795 | 92,000 |
2014/10/20 | 798 | 808 | 791 | 806 | 65,100 |
2014/10/17 | 780 | 791 | 768 | 768 | 90,200 |
2014/10/16 | 766 | 777 | 751 | 763 | 98,000 |
2014/10/15 | 778 | 791 | 773 | 777 | 109,500 |
2014/10/14 | 768 | 784 | 764 | 767 | 209,800 |
2014/10/10 | 807 | 822 | 806 | 813 | 88,100 |
2014/10/09 | 860 | 861 | 828 | 829 | 58,200 |
2014/10/08 | 841 | 863 | 841 | 853 | 91,300 |
2014/10/07 | 891 | 891 | 816 | 866 | 240,900 |
2014/10/06 | 906 | 906 | 890 | 894 | 43,800 |
2014/10/03 | 874 | 894 | 874 | 891 | 75,700 |
2014/10/02 | 908 | 908 | 873 | 873 | 119,800 |
2014/10/01 | 948 | 955 | 910 | 916 | 144,300 |
2014/09/30 | 926 | 951 | 910 | 945 | 176,000 |
2014/09/29 | 924 | 938 | 916 | 936 | 81,200 |
2014/09/26 | 908 | 936 | 908 | 923 | 82,300 |
2014/09/25 | 919 | 929 | 909 | 927 | 113,300 |
2014/09/24 | 923 | 928 | 908 | 910 | 104,500 |
2014/09/22 | 909 | 930 | 901 | 923 | 134,700 |
2014/09/19 | 899 | 899 | 882 | 895 | 163,400 |
2014/09/18 | 896 | 908 | 892 | 901 | 72,200 |
2014/09/17 | 900 | 906 | 887 | 888 | 88,700 |
2014/09/16 | 915 | 918 | 902 | 903 | 74,500 |
2014/09/12 | 913 | 917 | 901 | 909 | 114,700 |
2014/09/11 | 925 | 925 | 902 | 904 | 95,500 |
2014/09/10 | 911 | 914 | 900 | 910 | 86,000 |
2014/09/09 | 939 | 939 | 915 | 919 | 86,700 |
2014/09/08 | 920 | 929 | 912 | 921 | 46,600 |
2014/09/05 | 912 | 929 | 910 | 915 | 93,900 |
2014/09/04 | 957 | 961 | 912 | 912 | 229,800 |
2014/09/03 | 974 | 996 | 955 | 966 | 232,500 |
2014/09/02 | 1,020 | 1,023 | 968 | 975 | 612,100 |
2014/09/01 | 915 | 979 | 907 | 955 | 498,600 |
2014/08/29 | 899 | 912 | 888 | 892 | 89,500 |
2014/08/28 | 884 | 904 | 873 | 900 | 166,300 |
2014/08/27 | 859 | 888 | 854 | 884 | 135,200 |
2014/08/26 | 845 | 858 | 825 | 855 | 163,300 |
2014/08/25 | 851 | 851 | 831 | 834 | 130,200 |
2014/08/22 | 829 | 857 | 826 | 836 | 189,600 |
2014/08/21 | 840 | 845 | 824 | 831 | 109,500 |
2014/08/20 | 851 | 873 | 833 | 837 | 199,200 |
2014/08/19 | 829 | 860 | 828 | 850 | 138,400 |
2014/08/18 | 849 | 849 | 835 | 837 | 61,300 |
2014/08/15 | 821 | 849 | 814 | 839 | 141,200 |
2014/08/14 | 830 | 839 | 807 | 820 | 232,100 |
2014/08/13 | 840 | 844 | 825 | 830 | 79,000 |
2014/08/12 | 839 | 869 | 834 | 851 | 114,400 |
2014/08/11 | 804 | 834 | 804 | 824 | 130,700 |
2014/08/08 | 825 | 828 | 796 | 804 | 98,100 |
2014/08/07 | 825 | 839 | 823 | 835 | 75,100 |
2014/08/06 | 846 | 852 | 831 | 831 | 143,800 |
2014/08/05 | 870 | 881 | 853 | 853 | 73,900 |
2014/08/04 | 888 | 888 | 873 | 875 | 50,100 |
2014/08/01 | 902 | 911 | 882 | 883 | 56,700 |
2014/07/31 | 917 | 920 | 904 | 905 | 41,900 |
2014/07/30 | 915 | 922 | 904 | 909 | 57,900 |
2014/07/29 | 915 | 923 | 911 | 922 | 73,500 |
2014/07/28 | 921 | 929 | 906 | 911 | 80,300 |
2014/07/25 | 924 | 933 | 916 | 921 | 108,100 |
2014/07/24 | 908 | 923 | 903 | 920 | 115,000 |
2014/07/23 | 908 | 927 | 906 | 920 | 215,800 |
2014/07/22 | 877 | 925 | 877 | 913 | 287,200 |
2014/07/18 | 849 | 884 | 843 | 883 | 214,200 |
2014/07/17 | 858 | 866 | 853 | 855 | 81,800 |
2014/07/16 | 865 | 874 | 849 | 862 | 121,500 |
2014/07/15 | 879 | 884 | 867 | 872 | 181,900 |
2014/07/14 | 863 | 869 | 858 | 859 | 67,900 |
2014/07/11 | 850 | 858 | 842 | 853 | 53,500 |
2014/07/10 | 869 | 877 | 851 | 854 | 71,800 |
2014/07/09 | 867 | 875 | 863 | 870 | 89,500 |
2014/07/08 | 874 | 883 | 867 | 873 | 104,900 |
2014/07/07 | 889 | 893 | 871 | 874 | 129,500 |
2014/07/04 | 880 | 887 | 874 | 884 | 41,800 |
2014/07/03 | 885 | 886 | 874 | 876 | 43,500 |
2014/07/02 | 904 | 904 | 880 | 881 | 106,300 |
2014/07/01 | 900 | 918 | 900 | 904 | 175,600 |
2014/06/30 | 879 | 898 | 866 | 894 | 85,400 |
2014/06/27 | 884 | 884 | 857 | 874 | 65,400 |
2014/06/26 | 880 | 882 | 867 | 878 | 74,500 |
2014/06/25 | 870 | 871 | 853 | 865 | 160,200 |
2014/06/24 | 891 | 896 | 877 | 880 | 76,100 |
2014/06/23 | 910 | 914 | 888 | 890 | 81,800 |
2014/06/20 | 914 | 917 | 899 | 907 | 49,000 |
2014/06/19 | 897 | 924 | 896 | 914 | 152,000 |
2014/06/18 | 904 | 906 | 894 | 901 | 78,000 |
2014/06/17 | 893 | 904 | 882 | 897 | 90,600 |
2014/06/16 | 902 | 913 | 895 | 898 | 147,800 |
2014/06/13 | 885 | 903 | 875 | 901 | 486,500 |
2014/06/12 | 847 | 870 | 846 | 866 | 234,500 |
2014/06/11 | 833 | 850 | 830 | 846 | 201,400 |
2014/06/10 | 830 | 843 | 812 | 842 | 286,000 |
2014/06/09 | 830 | 834 | 821 | 830 | 261,600 |
2014/06/06 | 793 | 834 | 793 | 815 | 373,000 |
2014/06/05 | 790 | 793 | 780 | 787 | 139,000 |
2014/06/04 | 791 | 796 | 778 | 788 | 194,100 |
2014/06/03 | 794 | 803 | 791 | 799 | 194,100 |
2014/06/02 | 800 | 806 | 776 | 785 | 379,500 |
2014/05/30 | 795 | 801 | 790 | 798 | 189,800 |
2014/05/29 | 791 | 799 | 781 | 790 | 137,900 |
2014/05/28 | 789 | 797 | 788 | 792 | 140,600 |
2014/05/27 | 799 | 800 | 780 | 788 | 134,700 |
2014/05/26 | 798 | 806 | 792 | 802 | 109,600 |
2014/05/23 | 787 | 798 | 773 | 783 | 207,300 |
2014/05/22 | 797 | 808 | 785 | 794 | 141,700 |
2014/05/21 | 792 | 792 | 773 | 782 | 91,600 |
2014/05/20 | 814 | 820 | 792 | 799 | 183,200 |
2014/05/19 | 849 | 862 | 814 | 817 | 106,100 |
2014/05/16 | 855 | 865 | 850 | 859 | 95,900 |
2014/05/15 | 822 | 879 | 822 | 875 | 232,400 |
2014/05/14 | 836 | 885 | 836 | 867 | 168,000 |
2014/05/13 | 836 | 856 | 831 | 849 | 81,600 |
2014/05/12 | 830 | 845 | 825 | 826 | 62,200 |
2014/05/09 | 835 | 851 | 824 | 842 | 98,500 |
2014/05/08 | 852 | 868 | 847 | 848 | 107,400 |
2014/05/07 | 864 | 872 | 851 | 855 | 111,500 |
2014/05/02 | 881 | 885 | 868 | 882 | 91,400 |
2014/05/01 | 870 | 889 | 859 | 889 | 144,100 |
2014/04/30 | 861 | 877 | 856 | 867 | 265,400 |
2014/04/28 | 850 | 863 | 834 | 847 | 325,100 |
2014/04/25 | 825 | 856 | 824 | 855 | 149,500 |
2014/04/24 | 835 | 851 | 820 | 836 | 158,900 |
2014/04/23 | 836 | 857 | 834 | 850 | 69,400 |
2014/04/22 | 856 | 856 | 832 | 833 | 113,100 |
2014/04/21 | 855 | 864 | 848 | 856 | 102,300 |
2014/04/18 | 847 | 853 | 835 | 852 | 84,400 |
2014/04/17 | 823 | 846 | 818 | 838 | 204,800 |
2014/04/16 | 784 | 808 | 784 | 806 | 111,700 |
2014/04/15 | 811 | 824 | 768 | 774 | 329,100 |
2014/04/14 | 807 | 820 | 807 | 809 | 104,400 |
2014/04/11 | 829 | 838 | 813 | 820 | 193,400 |
2014/04/10 | 843 | 858 | 841 | 844 | 135,900 |
2014/04/09 | 856 | 874 | 838 | 838 | 274,900 |
2014/04/08 | 850 | 892 | 842 | 881 | 301,600 |
2014/04/07 | 832 | 849 | 826 | 846 | 97,700 |
2014/04/04 | 836 | 860 | 836 | 848 | 94,600 |
2014/04/03 | 843 | 852 | 833 | 835 | 117,000 |
2014/04/02 | 854 | 863 | 843 | 844 | 121,100 |
2014/04/01 | 852 | 864 | 826 | 860 | 231,900 |
2014/03/31 | 810 | 838 | 801 | 838 | 207,800 |
2014/03/28 | 780 | 780 | 752 | 779 | 169,300 |
2014/03/27 | 751 | 767 | 738 | 767 | 167,700 |
2014/03/26 | 765 | 779 | 751 | 765 | 210,500 |
2014/03/25 | 790 | 793 | 762 | 780 | 260,000 |
2014/03/24 | 798 | 839 | 793 | 797 | 207,100 |
2014/03/20 | 825 | 825 | 781 | 784 | 84,700 |
2014/03/19 | 814 | 829 | 805 | 818 | 127,800 |
2014/03/18 | 791 | 810 | 791 | 799 | 71,100 |
2014/03/17 | 811 | 817 | 782 | 787 | 108,200 |
2014/03/14 | 840 | 846 | 810 | 812 | 193,700 |
2014/03/13 | 872 | 874 | 861 | 868 | 90,300 |
2014/03/12 | 868 | 877 | 857 | 862 | 122,900 |
2014/03/11 | 845 | 875 | 845 | 868 | 111,900 |
2014/03/10 | 870 | 879 | 858 | 860 | 113,800 |
2014/03/07 | 870 | 884 | 850 | 870 | 283,400 |
2014/03/06 | 849 | 854 | 833 | 842 | 103,400 |
2014/03/05 | 837 | 861 | 832 | 852 | 152,900 |
2014/03/04 | 827 | 847 | 810 | 831 | 188,700 |
2014/03/03 | 803 | 825 | 781 | 824 | 257,400 |
2014/02/28 | 841 | 855 | 795 | 810 | 528,200 |
2014/02/27 | 880 | 881 | 839 | 845 | 349,900 |
2014/02/26 | 879 | 890 | 877 | 883 | 139,100 |
2014/02/25 | 896 | 902 | 878 | 893 | 182,600 |
2014/02/24 | 891 | 901 | 881 | 895 | 188,100 |
2014/02/21 | 906 | 910 | 881 | 891 | 255,200 |
2014/02/20 | 910 | 916 | 879 | 896 | 269,700 |
2014/02/19 | 922 | 941 | 911 | 915 | 206,400 |
2014/02/18 | 923 | 949 | 912 | 937 | 183,200 |
2014/02/17 | 940 | 942 | 912 | 933 | 190,100 |
2014/02/14 | 980 | 980 | 939 | 945 | 141,400 |
2014/02/13 | 1,002 | 1,006 | 962 | 964 | 113,100 |
2014/02/12 | 997 | 1,010 | 987 | 995 | 109,800 |
2014/02/10 | 1,000 | 1,028 | 977 | 990 | 223,100 |
2014/02/07 | 1,002 | 1,010 | 980 | 994 | 124,900 |
2014/02/06 | 955 | 1,012 | 951 | 995 | 163,300 |
2014/02/05 | 952 | 980 | 930 | 970 | 149,000 |
2014/02/04 | 950 | 951 | 906 | 926 | 250,200 |
2014/02/03 | 1,020 | 1,036 | 992 | 992 | 239,800 |
2014/01/31 | 1,030 | 1,030 | 1,000 | 1,025 | 291,000 |
2014/01/30 | 1,036 | 1,036 | 1,005 | 1,009 | 245,400 |
2014/01/29 | 1,025 | 1,079 | 1,020 | 1,079 | 575,800 |
2014/01/28 | 1,031 | 1,031 | 993 | 993 | 265,200 |
2014/01/27 | 996 | 1,033 | 989 | 1,018 | 231,700 |
2014/01/24 | 1,033 | 1,033 | 1,011 | 1,026 | 179,900 |
2014/01/23 | 1,030 | 1,034 | 1,014 | 1,025 | 206,100 |
2014/01/22 | 1,024 | 1,033 | 1,009 | 1,026 | 199,300 |
2014/01/21 | 1,009 | 1,032 | 1,006 | 1,025 | 170,100 |
2014/01/20 | 1,024 | 1,025 | 1,008 | 1,011 | 88,200 |
2014/01/17 | 1,012 | 1,028 | 1,010 | 1,020 | 120,200 |
2014/01/16 | 1,039 | 1,039 | 1,016 | 1,017 | 119,000 |
2014/01/15 | 1,045 | 1,047 | 1,033 | 1,043 | 242,300 |
2014/01/14 | 1,000 | 1,045 | 1,000 | 1,027 | 273,300 |
2014/01/10 | 1,015 | 1,035 | 1,009 | 1,030 | 240,600 |
2014/01/09 | 1,022 | 1,032 | 1,000 | 1,009 | 348,000 |
2014/01/08 | 1,017 | 1,040 | 1,011 | 1,040 | 290,700 |
2014/01/07 | 1,022 | 1,022 | 995 | 1,000 | 207,400 |
2014/01/06 | 1,029 | 1,030 | 1,006 | 1,019 | 239,700 |