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 |
---|---|---|---|---|---|
2016/12/30 | 518 | 536 | 515 | 534 | 73,000 |
2016/12/29 | 530 | 533 | 518 | 524 | 99,400 |
2016/12/28 | 526 | 543 | 522 | 537 | 69,100 |
2016/12/27 | 533 | 533 | 522 | 525 | 64,800 |
2016/12/26 | 533 | 535 | 525 | 529 | 53,200 |
2016/12/22 | 525 | 534 | 518 | 533 | 75,700 |
2016/12/21 | 538 | 538 | 522 | 525 | 69,900 |
2016/12/20 | 534 | 541 | 527 | 538 | 87,000 |
2016/12/19 | 527 | 546 | 526 | 544 | 97,800 |
2016/12/16 | 528 | 533 | 523 | 526 | 88,100 |
2016/12/15 | 548 | 549 | 528 | 532 | 104,900 |
2016/12/14 | 547 | 548 | 536 | 546 | 78,900 |
2016/12/13 | 535 | 548 | 532 | 546 | 91,100 |
2016/12/12 | 542 | 549 | 529 | 534 | 133,500 |
2016/12/09 | 539 | 544 | 533 | 542 | 131,200 |
2016/12/08 | 514 | 544 | 512 | 539 | 252,000 |
2016/12/07 | 503 | 514 | 498 | 505 | 182,500 |
2016/12/06 | 510 | 513 | 500 | 504 | 153,700 |
2016/12/05 | 515 | 515 | 504 | 509 | 72,300 |
2016/12/02 | 504 | 525 | 504 | 518 | 178,100 |
2016/12/01 | 512 | 517 | 503 | 505 | 150,000 |
2016/11/30 | 494 | 513 | 490 | 508 | 201,800 |
2016/11/29 | 482 | 494 | 479 | 494 | 189,700 |
2016/11/28 | 468 | 485 | 466 | 482 | 175,600 |
2016/11/25 | 468 | 474 | 456 | 471 | 138,800 |
2016/11/24 | 459 | 467 | 456 | 463 | 133,600 |
2016/11/22 | 459 | 463 | 450 | 455 | 125,800 |
2016/11/21 | 454 | 458 | 449 | 456 | 114,000 |
2016/11/18 | 455 | 455 | 446 | 451 | 81,600 |
2016/11/17 | 448 | 455 | 441 | 451 | 81,500 |
2016/11/16 | 455 | 459 | 446 | 451 | 88,100 |
2016/11/15 | 456 | 459 | 450 | 455 | 118,800 |
2016/11/14 | 440 | 457 | 440 | 453 | 238,600 |
2016/11/11 | 435 | 448 | 434 | 440 | 134,200 |
2016/11/10 | 435 | 438 | 427 | 431 | 135,000 |
2016/11/09 | 439 | 439 | 400 | 413 | 203,200 |
2016/11/08 | 444 | 445 | 435 | 437 | 55,600 |
2016/11/07 | 439 | 449 | 436 | 446 | 202,400 |
2016/11/04 | 431 | 437 | 422 | 435 | 96,800 |
2016/11/02 | 435 | 437 | 431 | 435 | 108,600 |
2016/11/01 | 438 | 438 | 433 | 436 | 45,800 |
2016/10/31 | 435 | 442 | 434 | 438 | 99,700 |
2016/10/28 | 446 | 446 | 433 | 435 | 99,800 |
2016/10/27 | 449 | 449 | 439 | 442 | 51,600 |
2016/10/26 | 444 | 449 | 426 | 449 | 108,000 |
2016/10/25 | 423 | 444 | 423 | 442 | 188,800 |
2016/10/24 | 430 | 431 | 422 | 423 | 62,700 |
2016/10/21 | 426 | 431 | 422 | 428 | 157,500 |
2016/10/20 | 419 | 427 | 419 | 424 | 91,200 |
2016/10/19 | 417 | 423 | 417 | 419 | 49,900 |
2016/10/18 | 423 | 424 | 414 | 416 | 75,100 |
2016/10/17 | 426 | 427 | 422 | 423 | 35,400 |
2016/10/14 | 424 | 427 | 421 | 425 | 72,000 |
2016/10/13 | 423 | 428 | 422 | 427 | 59,800 |
2016/10/12 | 426 | 428 | 420 | 420 | 55,100 |
2016/10/11 | 428 | 434 | 427 | 430 | 22,900 |
2016/10/07 | 430 | 432 | 425 | 430 | 42,600 |
2016/10/06 | 433 | 435 | 429 | 429 | 84,900 |
2016/10/05 | 432 | 437 | 428 | 430 | 49,500 |
2016/10/04 | 434 | 437 | 431 | 432 | 93,000 |
2016/10/03 | 435 | 435 | 429 | 431 | 51,900 |
2016/09/30 | 436 | 440 | 430 | 432 | 77,200 |
2016/09/29 | 445 | 445 | 441 | 443 | 53,400 |
2016/09/28 | 444 | 444 | 431 | 439 | 51,700 |
2016/09/27 | 432 | 450 | 426 | 446 | 117,300 |
2016/09/26 | 439 | 440 | 430 | 432 | 66,500 |
2016/09/23 | 429 | 442 | 426 | 437 | 72,300 |
2016/09/21 | 422 | 430 | 413 | 428 | 65,200 |
2016/09/20 | 424 | 430 | 422 | 424 | 29,800 |
2016/09/16 | 423 | 426 | 421 | 423 | 17,300 |
2016/09/15 | 426 | 429 | 421 | 426 | 37,600 |
2016/09/14 | 428 | 436 | 427 | 429 | 43,100 |
2016/09/13 | 430 | 430 | 424 | 426 | 26,400 |
2016/09/12 | 424 | 435 | 424 | 429 | 62,400 |
2016/09/09 | 430 | 439 | 430 | 435 | 63,600 |
2016/09/08 | 434 | 434 | 427 | 430 | 64,600 |
2016/09/07 | 426 | 435 | 423 | 434 | 60,200 |
2016/09/06 | 424 | 429 | 421 | 424 | 25,900 |
2016/09/05 | 428 | 431 | 421 | 421 | 34,100 |
2016/09/02 | 419 | 423 | 417 | 423 | 15,800 |
2016/09/01 | 416 | 421 | 412 | 419 | 31,300 |
2016/08/31 | 411 | 422 | 407 | 418 | 87,600 |
2016/08/30 | 407 | 410 | 398 | 408 | 27,100 |
2016/08/29 | 415 | 415 | 405 | 409 | 31,500 |
2016/08/26 | 401 | 402 | 396 | 400 | 34,400 |
2016/08/25 | 407 | 408 | 398 | 398 | 82,500 |
2016/08/24 | 410 | 416 | 407 | 411 | 37,900 |
2016/08/23 | 411 | 415 | 403 | 405 | 41,200 |
2016/08/22 | 403 | 416 | 403 | 410 | 48,700 |
2016/08/19 | 402 | 404 | 398 | 401 | 33,700 |
2016/08/18 | 400 | 409 | 398 | 399 | 38,800 |
2016/08/17 | 410 | 413 | 395 | 402 | 78,300 |
2016/08/16 | 417 | 420 | 403 | 406 | 120,500 |
2016/08/15 | 410 | 421 | 410 | 415 | 70,400 |
2016/08/12 | 416 | 424 | 409 | 411 | 126,000 |
2016/08/10 | 413 | 415 | 408 | 412 | 63,100 |
2016/08/09 | 415 | 418 | 398 | 405 | 137,800 |
2016/08/08 | 407 | 417 | 398 | 414 | 84,700 |
2016/08/05 | 413 | 416 | 410 | 412 | 40,900 |
2016/08/04 | 407 | 416 | 405 | 412 | 64,400 |
2016/08/03 | 414 | 417 | 410 | 410 | 39,900 |
2016/08/02 | 426 | 427 | 418 | 419 | 66,400 |
2016/08/01 | 435 | 444 | 429 | 433 | 58,500 |
2016/07/29 | 432 | 438 | 423 | 433 | 52,100 |
2016/07/28 | 428 | 443 | 423 | 436 | 119,400 |
2016/07/27 | 422 | 431 | 417 | 427 | 82,100 |
2016/07/26 | 425 | 425 | 411 | 412 | 60,100 |
2016/07/25 | 422 | 430 | 417 | 428 | 39,300 |
2016/07/22 | 419 | 430 | 418 | 419 | 62,400 |
2016/07/21 | 418 | 427 | 416 | 427 | 99,400 |
2016/07/20 | 410 | 414 | 405 | 413 | 33,300 |
2016/07/19 | 419 | 419 | 410 | 414 | 50,000 |
2016/07/15 | 418 | 420 | 404 | 412 | 98,700 |
2016/07/14 | 407 | 420 | 407 | 413 | 102,300 |
2016/07/13 | 406 | 409 | 400 | 406 | 76,200 |
2016/07/12 | 403 | 407 | 399 | 401 | 97,200 |
2016/07/11 | 374 | 391 | 371 | 389 | 100,300 |
2016/07/08 | 368 | 372 | 359 | 359 | 50,200 |
2016/07/07 | 359 | 370 | 359 | 361 | 56,400 |
2016/07/06 | 364 | 367 | 359 | 363 | 79,400 |
2016/07/05 | 360 | 367 | 358 | 366 | 55,400 |
2016/07/04 | 360 | 362 | 354 | 358 | 53,300 |
2016/07/01 | 367 | 368 | 360 | 363 | 55,900 |
2016/06/30 | 365 | 373 | 360 | 361 | 51,200 |
2016/06/29 | 364 | 368 | 359 | 362 | 48,900 |
2016/06/28 | 351 | 363 | 345 | 358 | 47,700 |
2016/06/27 | 368 | 368 | 348 | 354 | 89,200 |
2016/06/24 | 380 | 385 | 344 | 349 | 157,000 |
2016/06/23 | 368 | 375 | 368 | 374 | 71,800 |
2016/06/22 | 374 | 376 | 369 | 374 | 54,500 |
2016/06/21 | 369 | 378 | 365 | 376 | 56,800 |
2016/06/20 | 362 | 373 | 362 | 370 | 46,800 |
2016/06/17 | 346 | 358 | 345 | 357 | 95,800 |
2016/06/16 | 359 | 359 | 342 | 342 | 123,700 |
2016/06/15 | 355 | 362 | 351 | 359 | 86,000 |
2016/06/14 | 363 | 365 | 353 | 357 | 98,900 |
2016/06/13 | 366 | 366 | 357 | 363 | 114,600 |
2016/06/10 | 373 | 375 | 370 | 371 | 77,000 |
2016/06/09 | 381 | 383 | 372 | 376 | 67,000 |
2016/06/08 | 389 | 389 | 376 | 380 | 79,200 |
2016/06/07 | 376 | 384 | 375 | 377 | 67,400 |
2016/06/06 | 385 | 385 | 376 | 379 | 76,600 |
2016/06/03 | 390 | 397 | 381 | 386 | 94,700 |
2016/06/02 | 395 | 399 | 389 | 390 | 100,600 |
2016/06/01 | 399 | 400 | 395 | 395 | 75,200 |
2016/05/31 | 400 | 401 | 397 | 397 | 38,600 |
2016/05/30 | 401 | 402 | 395 | 399 | 49,900 |
2016/05/27 | 402 | 403 | 393 | 399 | 62,500 |
2016/05/26 | 404 | 404 | 397 | 399 | 63,200 |
2016/05/25 | 402 | 407 | 400 | 401 | 49,300 |
2016/05/24 | 400 | 407 | 400 | 402 | 86,300 |
2016/05/23 | 400 | 405 | 395 | 404 | 98,800 |
2016/05/20 | 398 | 408 | 397 | 404 | 51,300 |
2016/05/19 | 398 | 403 | 391 | 396 | 84,500 |
2016/05/18 | 394 | 399 | 390 | 393 | 101,300 |
2016/05/17 | 386 | 403 | 385 | 400 | 150,300 |
2016/05/16 | 393 | 397 | 386 | 390 | 256,500 |
2016/05/13 | 420 | 421 | 411 | 416 | 69,600 |
2016/05/12 | 412 | 421 | 401 | 420 | 62,100 |
2016/05/11 | 421 | 425 | 416 | 419 | 57,200 |
2016/05/10 | 407 | 421 | 403 | 419 | 43,100 |
2016/05/09 | 399 | 411 | 394 | 407 | 50,100 |
2016/05/06 | 401 | 411 | 393 | 394 | 57,900 |
2016/05/02 | 398 | 407 | 398 | 401 | 57,300 |
2016/04/28 | 432 | 433 | 413 | 413 | 83,400 |
2016/04/27 | 432 | 435 | 424 | 428 | 34,200 |
2016/04/26 | 437 | 437 | 419 | 426 | 73,600 |
2016/04/25 | 437 | 440 | 431 | 433 | 70,100 |
2016/04/22 | 433 | 439 | 421 | 438 | 70,600 |
2016/04/21 | 438 | 438 | 432 | 434 | 80,800 |
2016/04/20 | 436 | 441 | 431 | 431 | 87,600 |
2016/04/19 | 450 | 450 | 432 | 435 | 116,300 |
2016/04/18 | 428 | 447 | 428 | 441 | 210,500 |
2016/04/15 | 426 | 435 | 425 | 428 | 129,500 |
2016/04/14 | 413 | 428 | 411 | 425 | 142,500 |
2016/04/13 | 406 | 416 | 406 | 410 | 78,900 |
2016/04/12 | 390 | 404 | 387 | 398 | 72,600 |
2016/04/11 | 387 | 393 | 381 | 393 | 42,600 |
2016/04/08 | 373 | 394 | 373 | 385 | 132,900 |
2016/04/07 | 373 | 386 | 370 | 379 | 130,200 |
2016/04/06 | 374 | 387 | 374 | 376 | 100,200 |
2016/04/05 | 385 | 388 | 374 | 376 | 104,500 |
2016/04/04 | 393 | 399 | 385 | 390 | 105,900 |
2016/04/01 | 412 | 413 | 392 | 394 | 173,800 |
2016/03/31 | 411 | 417 | 406 | 408 | 88,400 |
2016/03/30 | 423 | 424 | 409 | 409 | 78,100 |
2016/03/29 | 416 | 430 | 416 | 425 | 60,000 |
2016/03/28 | 429 | 429 | 415 | 424 | 154,300 |
2016/03/25 | 430 | 432 | 415 | 420 | 197,800 |
2016/03/24 | 438 | 438 | 415 | 431 | 225,500 |
2016/03/23 | 415 | 438 | 413 | 438 | 375,400 |
2016/03/22 | 409 | 415 | 405 | 414 | 169,800 |
2016/03/18 | 404 | 407 | 399 | 406 | 68,000 |
2016/03/17 | 400 | 411 | 400 | 404 | 144,300 |
2016/03/16 | 402 | 404 | 397 | 398 | 36,400 |
2016/03/15 | 410 | 410 | 401 | 402 | 108,100 |
2016/03/14 | 399 | 411 | 395 | 410 | 150,200 |
2016/03/11 | 376 | 398 | 376 | 397 | 106,200 |
2016/03/10 | 384 | 387 | 377 | 383 | 130,800 |
2016/03/09 | 389 | 389 | 378 | 384 | 95,600 |
2016/03/08 | 395 | 396 | 376 | 394 | 128,000 |
2016/03/07 | 393 | 398 | 390 | 396 | 96,600 |
2016/03/04 | 380 | 395 | 379 | 392 | 139,400 |
2016/03/03 | 375 | 382 | 375 | 382 | 70,200 |
2016/03/02 | 373 | 382 | 372 | 378 | 99,700 |
2016/03/01 | 368 | 371 | 363 | 370 | 67,700 |
2016/02/29 | 365 | 373 | 364 | 370 | 135,000 |
2016/02/26 | 365 | 373 | 359 | 361 | 66,500 |
2016/02/25 | 356 | 364 | 353 | 363 | 113,600 |
2016/02/24 | 357 | 366 | 350 | 355 | 96,000 |
2016/02/23 | 360 | 370 | 357 | 361 | 87,800 |
2016/02/22 | 355 | 360 | 350 | 358 | 117,500 |
2016/02/19 | 352 | 365 | 349 | 361 | 123,000 |
2016/02/18 | 358 | 363 | 351 | 358 | 199,300 |
2016/02/17 | 348 | 359 | 348 | 354 | 188,800 |
2016/02/16 | 350 | 364 | 346 | 351 | 268,800 |
2016/02/15 | 349 | 355 | 332 | 346 | 253,400 |
2016/02/12 | 338 | 350 | 328 | 331 | 392,900 |
2016/02/10 | 375 | 378 | 350 | 354 | 332,000 |
2016/02/09 | 395 | 395 | 370 | 372 | 270,300 |
2016/02/08 | 424 | 433 | 395 | 399 | 543,800 |
2016/02/05 | 462 | 473 | 458 | 470 | 110,800 |
2016/02/04 | 464 | 481 | 464 | 470 | 108,700 |
2016/02/03 | 485 | 485 | 460 | 474 | 254,900 |
2016/02/02 | 491 | 505 | 487 | 501 | 207,700 |
2016/02/01 | 499 | 501 | 485 | 493 | 116,200 |
2016/01/29 | 477 | 497 | 467 | 492 | 180,000 |
2016/01/28 | 472 | 480 | 469 | 479 | 125,700 |
2016/01/27 | 478 | 481 | 469 | 476 | 142,100 |
2016/01/26 | 457 | 476 | 452 | 473 | 184,700 |
2016/01/25 | 464 | 480 | 459 | 472 | 89,700 |
2016/01/22 | 438 | 465 | 431 | 464 | 161,300 |
2016/01/21 | 450 | 473 | 429 | 430 | 237,600 |
2016/01/20 | 474 | 476 | 454 | 455 | 182,100 |
2016/01/19 | 473 | 485 | 473 | 480 | 110,700 |
2016/01/18 | 472 | 481 | 467 | 475 | 262,000 |
2016/01/15 | 509 | 515 | 492 | 496 | 98,200 |
2016/01/14 | 495 | 503 | 488 | 501 | 117,400 |
2016/01/13 | 490 | 515 | 490 | 513 | 132,500 |
2016/01/12 | 510 | 512 | 482 | 484 | 236,700 |
2016/01/08 | 509 | 524 | 501 | 514 | 182,700 |
2016/01/07 | 531 | 534 | 518 | 519 | 243,200 |
2016/01/06 | 545 | 549 | 531 | 535 | 206,400 |
2016/01/05 | 542 | 552 | 539 | 545 | 164,700 |
2016/01/04 | 559 | 564 | 546 | 547 | 130,400 |