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 |
---|---|---|---|---|---|
2015/12/30 | 563 | 568 | 555 | 563 | 150,800 |
2015/12/29 | 557 | 569 | 549 | 567 | 151,000 |
2015/12/28 | 554 | 563 | 540 | 559 | 216,100 |
2015/12/25 | 535 | 545 | 533 | 534 | 184,000 |
2015/12/24 | 568 | 569 | 545 | 545 | 128,300 |
2015/12/22 | 571 | 572 | 560 | 562 | 177,800 |
2015/12/21 | 550 | 581 | 532 | 577 | 555,600 |
2015/12/18 | 555 | 563 | 545 | 549 | 225,300 |
2015/12/17 | 569 | 569 | 554 | 557 | 187,900 |
2015/12/16 | 552 | 562 | 545 | 561 | 209,200 |
2015/12/15 | 556 | 556 | 542 | 545 | 207,200 |
2015/12/14 | 541 | 553 | 535 | 552 | 250,100 |
2015/12/11 | 538 | 556 | 538 | 553 | 249,200 |
2015/12/10 | 547 | 550 | 539 | 540 | 457,700 |
2015/12/09 | 560 | 568 | 552 | 553 | 271,800 |
2015/12/08 | 577 | 577 | 559 | 561 | 268,900 |
2015/12/07 | 579 | 583 | 574 | 576 | 159,300 |
2015/12/04 | 583 | 584 | 575 | 576 | 257,100 |
2015/12/03 | 589 | 592 | 584 | 588 | 261,200 |
2015/12/02 | 598 | 598 | 579 | 584 | 617,900 |
2015/12/01 | 602 | 605 | 593 | 602 | 526,600 |
2015/11/30 | 602 | 610 | 586 | 600 | 448,800 |
2015/11/27 | 566 | 614 | 560 | 601 | 912,600 |
2015/11/26 | 574 | 577 | 558 | 563 | 473,600 |
2015/11/25 | 550 | 575 | 540 | 568 | 793,600 |
2015/11/24 | 547 | 552 | 539 | 545 | 741,900 |
2015/11/20 | 554 | 555 | 532 | 543 | 748,300 |
2015/11/19 | 555 | 556 | 539 | 554 | 737,800 |
2015/11/18 | 549 | 563 | 547 | 552 | 603,500 |
2015/11/17 | 569 | 585 | 531 | 549 | 1,685,700 |
2015/11/16 | 579 | 579 | 579 | 579 | 149,000 |
2015/11/13 | 667 | 681 | 657 | 679 | 180,800 |
2015/11/12 | 665 | 680 | 665 | 671 | 198,400 |
2015/11/11 | 658 | 674 | 657 | 665 | 145,900 |
2015/11/10 | 650 | 663 | 646 | 660 | 209,400 |
2015/11/09 | 635 | 663 | 635 | 650 | 300,100 |
2015/11/06 | 634 | 641 | 626 | 629 | 221,700 |
2015/11/05 | 635 | 649 | 628 | 630 | 374,500 |
2015/11/04 | 687 | 689 | 626 | 630 | 540,300 |
2015/11/02 | 731 | 731 | 684 | 687 | 325,000 |
2015/10/30 | 777 | 778 | 745 | 746 | 167,000 |
2015/10/29 | 790 | 790 | 768 | 777 | 218,100 |
2015/10/28 | 799 | 800 | 782 | 784 | 85,700 |
2015/10/27 | 811 | 811 | 798 | 798 | 45,100 |
2015/10/26 | 819 | 819 | 806 | 808 | 47,000 |
2015/10/23 | 823 | 823 | 800 | 804 | 56,700 |
2015/10/22 | 818 | 828 | 806 | 808 | 72,800 |
2015/10/21 | 810 | 834 | 805 | 822 | 109,000 |
2015/10/20 | 791 | 812 | 791 | 801 | 60,200 |
2015/10/19 | 800 | 812 | 793 | 806 | 69,100 |
2015/10/16 | 816 | 816 | 790 | 791 | 46,300 |
2015/10/15 | 822 | 840 | 811 | 817 | 153,000 |
2015/10/14 | 801 | 803 | 773 | 783 | 80,500 |
2015/10/13 | 800 | 831 | 796 | 813 | 114,800 |
2015/10/09 | 790 | 812 | 785 | 791 | 105,400 |
2015/10/08 | 785 | 807 | 778 | 778 | 58,200 |
2015/10/07 | 783 | 788 | 777 | 785 | 34,600 |
2015/10/06 | 779 | 803 | 773 | 784 | 108,700 |
2015/10/05 | 775 | 775 | 765 | 767 | 56,000 |
2015/10/02 | 726 | 767 | 725 | 764 | 125,900 |
2015/10/01 | 747 | 747 | 726 | 729 | 96,600 |
2015/09/30 | 753 | 760 | 738 | 742 | 44,300 |
2015/09/29 | 758 | 758 | 736 | 738 | 122,000 |
2015/09/28 | 748 | 773 | 739 | 768 | 108,200 |
2015/09/25 | 739 | 748 | 720 | 748 | 89,800 |
2015/09/24 | 757 | 761 | 723 | 724 | 111,600 |
2015/09/18 | 776 | 799 | 764 | 771 | 117,300 |
2015/09/17 | 769 | 813 | 767 | 791 | 142,700 |
2015/09/16 | 755 | 768 | 745 | 764 | 66,200 |
2015/09/15 | 757 | 758 | 738 | 744 | 101,100 |
2015/09/14 | 777 | 777 | 750 | 751 | 112,000 |
2015/09/11 | 839 | 839 | 761 | 765 | 331,400 |
2015/09/10 | 771 | 829 | 766 | 817 | 199,700 |
2015/09/09 | 751 | 780 | 739 | 779 | 91,800 |
2015/09/08 | 750 | 765 | 726 | 728 | 56,600 |
2015/09/07 | 749 | 761 | 737 | 748 | 84,200 |
2015/09/04 | 796 | 796 | 750 | 751 | 141,800 |
2015/09/03 | 822 | 840 | 796 | 800 | 104,600 |
2015/09/02 | 831 | 849 | 814 | 817 | 79,300 |
2015/09/01 | 879 | 896 | 848 | 848 | 107,200 |
2015/08/31 | 880 | 905 | 850 | 879 | 243,400 |
2015/08/28 | 830 | 841 | 819 | 828 | 161,400 |
2015/08/27 | 830 | 848 | 817 | 820 | 99,700 |
2015/08/26 | 811 | 824 | 801 | 819 | 116,500 |
2015/08/25 | 830 | 848 | 804 | 808 | 190,000 |
2015/08/24 | 805 | 883 | 805 | 860 | 211,400 |
2015/08/21 | 866 | 869 | 838 | 842 | 74,700 |
2015/08/20 | 860 | 899 | 860 | 881 | 80,700 |
2015/08/19 | 886 | 891 | 850 | 861 | 68,700 |
2015/08/18 | 879 | 902 | 878 | 886 | 96,300 |
2015/08/17 | 858 | 885 | 858 | 874 | 53,800 |
2015/08/14 | 876 | 876 | 854 | 860 | 33,300 |
2015/08/13 | 872 | 892 | 872 | 876 | 54,700 |
2015/08/12 | 874 | 879 | 860 | 872 | 45,900 |
2015/08/11 | 860 | 895 | 860 | 882 | 164,200 |
2015/08/10 | 845 | 860 | 802 | 856 | 264,700 |
2015/08/07 | 874 | 879 | 854 | 860 | 77,600 |
2015/08/06 | 881 | 889 | 875 | 883 | 58,000 |
2015/08/05 | 882 | 887 | 872 | 884 | 67,600 |
2015/08/04 | 870 | 900 | 868 | 890 | 130,900 |
2015/08/03 | 860 | 881 | 846 | 873 | 144,900 |
2015/07/31 | 890 | 906 | 858 | 866 | 274,900 |
2015/07/30 | 820 | 848 | 820 | 845 | 133,600 |
2015/07/29 | 794 | 829 | 794 | 817 | 93,700 |
2015/07/28 | 778 | 795 | 766 | 790 | 68,900 |
2015/07/27 | 850 | 850 | 784 | 785 | 113,000 |
2015/07/24 | 830 | 863 | 830 | 850 | 262,300 |
2015/07/23 | 809 | 828 | 802 | 815 | 211,300 |
2015/07/22 | 784 | 815 | 781 | 804 | 208,000 |
2015/07/21 | 793 | 796 | 786 | 791 | 48,300 |
2015/07/17 | 806 | 806 | 784 | 786 | 52,800 |
2015/07/16 | 806 | 806 | 795 | 806 | 80,200 |
2015/07/15 | 805 | 809 | 801 | 807 | 71,500 |
2015/07/14 | 808 | 809 | 794 | 801 | 79,400 |
2015/07/13 | 776 | 802 | 776 | 800 | 109,800 |
2015/07/10 | 793 | 800 | 775 | 776 | 87,300 |
2015/07/09 | 775 | 796 | 736 | 793 | 181,600 |
2015/07/08 | 785 | 820 | 785 | 796 | 347,100 |
2015/07/07 | 770 | 792 | 770 | 787 | 229,900 |
2015/07/06 | 771 | 783 | 770 | 781 | 150,900 |
2015/07/03 | 754 | 788 | 750 | 786 | 315,000 |
2015/07/02 | 749 | 755 | 748 | 753 | 93,500 |
2015/07/01 | 718 | 745 | 709 | 743 | 128,300 |
2015/06/30 | 713 | 725 | 709 | 718 | 72,000 |
2015/06/29 | 706 | 719 | 685 | 712 | 90,700 |
2015/06/26 | 737 | 737 | 724 | 731 | 66,200 |
2015/06/25 | 729 | 740 | 726 | 737 | 101,300 |
2015/06/24 | 738 | 740 | 734 | 737 | 170,100 |
2015/06/23 | 737 | 739 | 717 | 735 | 211,600 |
2015/06/22 | 722 | 739 | 713 | 735 | 244,800 |
2015/06/19 | 687 | 731 | 685 | 727 | 490,600 |
2015/06/18 | 679 | 687 | 676 | 684 | 94,600 |
2015/06/17 | 675 | 683 | 673 | 681 | 80,300 |
2015/06/16 | 678 | 679 | 673 | 674 | 40,700 |
2015/06/15 | 682 | 683 | 673 | 677 | 43,400 |
2015/06/12 | 679 | 684 | 676 | 683 | 120,300 |
2015/06/11 | 672 | 673 | 666 | 673 | 48,600 |
2015/06/10 | 669 | 674 | 666 | 667 | 48,000 |
2015/06/09 | 671 | 673 | 665 | 668 | 61,500 |
2015/06/08 | 673 | 676 | 670 | 671 | 41,500 |
2015/06/05 | 671 | 674 | 667 | 670 | 69,300 |
2015/06/04 | 667 | 678 | 667 | 671 | 89,600 |
2015/06/03 | 665 | 674 | 662 | 670 | 125,200 |
2015/06/02 | 661 | 664 | 659 | 660 | 127,200 |
2015/06/01 | 662 | 667 | 660 | 660 | 67,900 |
2015/05/29 | 662 | 665 | 661 | 663 | 41,600 |
2015/05/28 | 668 | 672 | 662 | 663 | 79,600 |
2015/05/27 | 668 | 668 | 660 | 663 | 173,700 |
2015/05/26 | 679 | 680 | 663 | 665 | 223,000 |
2015/05/25 | 679 | 684 | 673 | 682 | 128,800 |
2015/05/22 | 680 | 681 | 676 | 680 | 75,900 |
2015/05/21 | 680 | 680 | 671 | 673 | 94,700 |
2015/05/20 | 678 | 680 | 670 | 674 | 78,900 |
2015/05/19 | 677 | 679 | 674 | 678 | 62,400 |
2015/05/18 | 673 | 679 | 670 | 677 | 62,500 |
2015/05/15 | 679 | 681 | 671 | 673 | 136,500 |
2015/05/14 | 669 | 676 | 663 | 668 | 243,600 |
2015/05/13 | 678 | 694 | 678 | 692 | 68,800 |
2015/05/12 | 680 | 693 | 680 | 688 | 50,700 |
2015/05/11 | 681 | 692 | 681 | 689 | 64,200 |
2015/05/08 | 682 | 686 | 679 | 684 | 51,100 |
2015/05/07 | 673 | 686 | 673 | 679 | 69,300 |
2015/05/01 | 675 | 680 | 672 | 673 | 61,400 |
2015/04/30 | 683 | 686 | 677 | 680 | 92,400 |
2015/04/28 | 683 | 687 | 683 | 683 | 98,700 |
2015/04/27 | 683 | 684 | 679 | 679 | 51,200 |
2015/04/24 | 674 | 680 | 672 | 677 | 117,700 |
2015/04/23 | 675 | 677 | 670 | 670 | 128,800 |
2015/04/22 | 671 | 679 | 669 | 675 | 81,100 |
2015/04/21 | 672 | 673 | 669 | 671 | 61,300 |
2015/04/20 | 672 | 681 | 670 | 671 | 84,300 |
2015/04/17 | 680 | 687 | 676 | 676 | 66,300 |
2015/04/16 | 674 | 683 | 672 | 683 | 74,400 |
2015/04/15 | 680 | 682 | 674 | 675 | 92,800 |
2015/04/14 | 684 | 684 | 677 | 678 | 111,400 |
2015/04/13 | 685 | 689 | 676 | 679 | 98,700 |
2015/04/10 | 690 | 690 | 682 | 682 | 96,400 |
2015/04/09 | 690 | 694 | 685 | 685 | 142,900 |
2015/04/08 | 698 | 700 | 684 | 684 | 90,900 |
2015/04/07 | 697 | 701 | 688 | 691 | 117,800 |
2015/04/06 | 701 | 703 | 698 | 701 | 59,100 |
2015/04/03 | 693 | 701 | 691 | 701 | 137,100 |
2015/04/02 | 689 | 694 | 681 | 687 | 98,700 |
2015/04/01 | 688 | 688 | 677 | 679 | 76,700 |
2015/03/31 | 689 | 697 | 685 | 685 | 112,300 |
2015/03/30 | 685 | 685 | 671 | 675 | 74,800 |
2015/03/27 | 687 | 698 | 677 | 679 | 120,800 |
2015/03/26 | 701 | 708 | 698 | 703 | 139,400 |
2015/03/25 | 704 | 708 | 704 | 704 | 146,300 |
2015/03/24 | 698 | 702 | 695 | 700 | 127,500 |
2015/03/23 | 694 | 700 | 691 | 695 | 165,500 |
2015/03/20 | 673 | 690 | 671 | 688 | 209,200 |
2015/03/19 | 670 | 673 | 667 | 671 | 88,200 |
2015/03/18 | 670 | 673 | 667 | 668 | 81,800 |
2015/03/17 | 673 | 675 | 669 | 672 | 62,100 |
2015/03/16 | 668 | 674 | 667 | 674 | 74,400 |
2015/03/13 | 672 | 674 | 667 | 667 | 167,500 |
2015/03/12 | 666 | 676 | 666 | 674 | 129,400 |
2015/03/11 | 661 | 666 | 661 | 663 | 120,800 |
2015/03/10 | 670 | 670 | 662 | 663 | 116,300 |
2015/03/09 | 665 | 669 | 662 | 666 | 63,500 |
2015/03/06 | 682 | 685 | 666 | 669 | 308,300 |
2015/03/05 | 680 | 686 | 680 | 682 | 92,500 |
2015/03/04 | 660 | 686 | 660 | 680 | 311,500 |
2015/03/03 | 680 | 680 | 661 | 663 | 666,500 |
2015/03/02 | 693 | 693 | 680 | 680 | 557,100 |
2015/02/27 | 696 | 697 | 692 | 693 | 334,700 |
2015/02/26 | 699 | 701 | 695 | 697 | 225,300 |
2015/02/25 | 701 | 705 | 700 | 700 | 99,400 |
2015/02/24 | 702 | 705 | 701 | 701 | 90,600 |
2015/02/23 | 704 | 705 | 701 | 704 | 173,500 |
2015/02/20 | 702 | 706 | 701 | 701 | 117,800 |
2015/02/19 | 697 | 709 | 697 | 702 | 195,000 |
2015/02/18 | 705 | 706 | 696 | 696 | 132,300 |
2015/02/17 | 695 | 703 | 695 | 700 | 88,200 |
2015/02/16 | 701 | 707 | 694 | 700 | 207,900 |
2015/02/13 | 700 | 707 | 694 | 702 | 320,700 |
2015/02/12 | 711 | 715 | 703 | 706 | 351,700 |
2015/02/10 | 726 | 729 | 700 | 704 | 320,400 |
2015/02/09 | 737 | 743 | 726 | 729 | 91,900 |
2015/02/06 | 728 | 751 | 728 | 749 | 94,000 |
2015/02/05 | 740 | 755 | 728 | 731 | 48,400 |
2015/02/04 | 743 | 754 | 736 | 748 | 34,300 |
2015/02/03 | 757 | 767 | 733 | 735 | 63,900 |
2015/02/02 | 771 | 773 | 758 | 761 | 58,400 |
2015/01/30 | 787 | 802 | 778 | 783 | 244,400 |
2015/01/29 | 760 | 788 | 751 | 780 | 262,300 |
2015/01/28 | 754 | 767 | 751 | 758 | 73,400 |
2015/01/27 | 740 | 755 | 740 | 755 | 60,300 |
2015/01/26 | 724 | 740 | 723 | 740 | 54,400 |
2015/01/23 | 721 | 732 | 714 | 732 | 64,200 |
2015/01/22 | 717 | 717 | 702 | 709 | 70,600 |
2015/01/21 | 729 | 729 | 716 | 716 | 24,100 |
2015/01/20 | 727 | 729 | 712 | 728 | 73,600 |
2015/01/19 | 717 | 725 | 717 | 717 | 30,100 |
2015/01/16 | 723 | 724 | 712 | 723 | 64,800 |
2015/01/15 | 729 | 729 | 723 | 729 | 26,200 |
2015/01/14 | 738 | 738 | 723 | 723 | 35,000 |
2015/01/13 | 737 | 739 | 726 | 731 | 47,000 |
2015/01/09 | 739 | 746 | 738 | 743 | 54,800 |
2015/01/08 | 741 | 747 | 738 | 742 | 51,400 |
2015/01/07 | 738 | 750 | 736 | 741 | 70,100 |
2015/01/06 | 758 | 760 | 740 | 741 | 101,400 |
2015/01/05 | 771 | 774 | 764 | 768 | 37,200 |