あい ホールディングス(3076)の株価時系列情報
あい ホールディングス(3076)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 |
---|---|---|---|---|---|
2012/12/28 | 611 | 621 | 611 | 614 | 280,500 |
2012/12/27 | 614 | 621 | 608 | 609 | 210,000 |
2012/12/26 | 591 | 613 | 591 | 610 | 186,000 |
2012/12/25 | 610 | 619 | 600 | 603 | 240,800 |
2012/12/21 | 604 | 615 | 601 | 609 | 389,700 |
2012/12/20 | 590 | 602 | 588 | 595 | 194,300 |
2012/12/19 | 600 | 605 | 591 | 593 | 318,100 |
2012/12/18 | 575 | 599 | 575 | 597 | 321,800 |
2012/12/17 | 569 | 580 | 567 | 573 | 258,700 |
2012/12/14 | 558 | 574 | 557 | 559 | 267,200 |
2012/12/13 | 564 | 572 | 557 | 568 | 198,100 |
2012/12/12 | 564 | 577 | 564 | 569 | 265,700 |
2012/12/11 | 557 | 558 | 544 | 557 | 209,900 |
2012/12/10 | 566 | 567 | 550 | 552 | 172,100 |
2012/12/07 | 561 | 571 | 553 | 569 | 196,000 |
2012/12/06 | 555 | 568 | 552 | 566 | 321,300 |
2012/12/05 | 548 | 551 | 543 | 549 | 103,900 |
2012/12/04 | 555 | 555 | 546 | 552 | 105,700 |
2012/12/03 | 545 | 556 | 544 | 555 | 245,100 |
2012/11/30 | 546 | 546 | 535 | 539 | 208,800 |
2012/11/29 | 545 | 547 | 522 | 530 | 314,600 |
2012/11/28 | 536 | 544 | 535 | 544 | 230,000 |
2012/11/27 | 527 | 533 | 527 | 531 | 245,900 |
2012/11/26 | 525 | 529 | 524 | 527 | 167,300 |
2012/11/22 | 518 | 528 | 517 | 524 | 265,700 |
2012/11/21 | 516 | 519 | 513 | 518 | 277,200 |
2012/11/20 | 514 | 518 | 511 | 515 | 149,400 |
2012/11/19 | 502 | 514 | 502 | 509 | 165,200 |
2012/11/16 | 507 | 510 | 500 | 505 | 228,700 |
2012/11/15 | 510 | 510 | 498 | 504 | 206,100 |
2012/11/14 | 490 | 509 | 490 | 506 | 249,300 |
2012/11/13 | 477 | 487 | 477 | 485 | 112,300 |
2012/11/12 | 497 | 498 | 485 | 485 | 94,800 |
2012/11/09 | 498 | 501 | 492 | 493 | 119,400 |
2012/11/08 | 500 | 505 | 498 | 503 | 57,400 |
2012/11/07 | 502 | 510 | 497 | 508 | 141,000 |
2012/11/06 | 503 | 504 | 501 | 501 | 90,300 |
2012/11/05 | 507 | 509 | 505 | 506 | 62,700 |
2012/11/02 | 517 | 517 | 511 | 514 | 85,300 |
2012/11/01 | 511 | 513 | 507 | 507 | 123,300 |
2012/10/31 | 502 | 516 | 502 | 508 | 173,700 |
2012/10/30 | 516 | 521 | 501 | 501 | 260,300 |
2012/10/29 | 510 | 524 | 509 | 522 | 333,900 |
2012/10/26 | 507 | 507 | 500 | 500 | 161,200 |
2012/10/25 | 492 | 510 | 491 | 510 | 271,800 |
2012/10/24 | 476 | 493 | 476 | 489 | 194,800 |
2012/10/23 | 482 | 482 | 475 | 478 | 93,500 |
2012/10/22 | 488 | 488 | 479 | 479 | 107,000 |
2012/10/19 | 482 | 490 | 482 | 486 | 117,000 |
2012/10/18 | 480 | 485 | 477 | 481 | 104,800 |
2012/10/17 | 477 | 483 | 477 | 478 | 139,600 |
2012/10/16 | 479 | 479 | 473 | 475 | 104,800 |
2012/10/15 | 483 | 483 | 473 | 473 | 144,000 |
2012/10/12 | 471 | 487 | 470 | 484 | 99,000 |
2012/10/11 | 473 | 477 | 469 | 472 | 164,800 |
2012/10/10 | 488 | 488 | 479 | 479 | 166,800 |
2012/10/09 | 500 | 500 | 489 | 489 | 212,900 |
2012/10/05 | 502 | 503 | 500 | 500 | 86,500 |
2012/10/04 | 500 | 501 | 497 | 500 | 121,200 |
2012/10/03 | 499 | 503 | 494 | 497 | 198,300 |
2012/10/02 | 501 | 506 | 500 | 502 | 86,900 |
2012/10/01 | 504 | 505 | 495 | 503 | 145,600 |
2012/09/28 | 517 | 517 | 504 | 506 | 185,800 |
2012/09/27 | 493 | 514 | 491 | 514 | 297,500 |
2012/09/26 | 485 | 493 | 480 | 491 | 140,200 |
2012/09/25 | 495 | 495 | 488 | 492 | 242,400 |
2012/09/24 | 500 | 501 | 493 | 499 | 153,000 |
2012/09/21 | 488 | 499 | 488 | 495 | 192,900 |
2012/09/20 | 490 | 491 | 482 | 482 | 72,700 |
2012/09/19 | 488 | 494 | 483 | 488 | 97,100 |
2012/09/18 | 498 | 500 | 487 | 487 | 164,600 |
2012/09/14 | 497 | 500 | 494 | 498 | 166,300 |
2012/09/13 | 488 | 494 | 483 | 491 | 219,700 |
2012/09/12 | 484 | 489 | 481 | 484 | 113,200 |
2012/09/11 | 484 | 486 | 476 | 483 | 85,700 |
2012/09/10 | 477 | 483 | 475 | 483 | 117,100 |
2012/09/07 | 476 | 479 | 472 | 477 | 146,800 |
2012/09/06 | 480 | 481 | 471 | 475 | 146,200 |
2012/09/05 | 477 | 485 | 473 | 481 | 201,100 |
2012/09/04 | 488 | 488 | 475 | 479 | 156,200 |
2012/09/03 | 475 | 490 | 474 | 483 | 177,400 |
2012/08/31 | 482 | 483 | 474 | 476 | 95,000 |
2012/08/30 | 475 | 484 | 473 | 484 | 145,900 |
2012/08/29 | 484 | 492 | 475 | 480 | 280,600 |
2012/08/28 | 466 | 483 | 464 | 480 | 557,000 |
2012/08/27 | 459 | 465 | 458 | 464 | 194,100 |
2012/08/24 | 445 | 456 | 443 | 454 | 169,000 |
2012/08/23 | 445 | 448 | 444 | 446 | 137,300 |
2012/08/22 | 450 | 453 | 448 | 453 | 116,300 |
2012/08/21 | 443 | 456 | 441 | 450 | 239,100 |
2012/08/20 | 470 | 470 | 445 | 447 | 418,300 |
2012/08/17 | 468 | 470 | 464 | 466 | 176,400 |
2012/08/16 | 457 | 468 | 455 | 468 | 184,700 |
2012/08/15 | 460 | 462 | 441 | 456 | 286,000 |
2012/08/14 | 442 | 463 | 442 | 454 | 210,600 |
2012/08/13 | 422 | 443 | 422 | 441 | 135,900 |
2012/08/10 | 440 | 440 | 428 | 429 | 139,800 |
2012/08/09 | 444 | 445 | 436 | 440 | 93,300 |
2012/08/08 | 444 | 445 | 438 | 441 | 79,300 |
2012/08/07 | 435 | 443 | 433 | 442 | 123,200 |
2012/08/06 | 433 | 438 | 430 | 434 | 72,200 |
2012/08/03 | 435 | 435 | 429 | 433 | 118,800 |
2012/08/02 | 433 | 440 | 433 | 436 | 107,300 |
2012/08/01 | 435 | 438 | 430 | 434 | 148,400 |
2012/07/31 | 438 | 441 | 434 | 436 | 137,300 |
2012/07/30 | 437 | 441 | 432 | 440 | 127,700 |
2012/07/27 | 446 | 446 | 429 | 435 | 212,200 |
2012/07/26 | 428 | 446 | 426 | 446 | 105,900 |
2012/07/25 | 421 | 427 | 419 | 420 | 128,400 |
2012/07/24 | 430 | 433 | 420 | 429 | 177,800 |
2012/07/23 | 436 | 440 | 431 | 431 | 83,500 |
2012/07/20 | 441 | 453 | 438 | 444 | 117,400 |
2012/07/19 | 453 | 456 | 445 | 446 | 135,700 |
2012/07/18 | 462 | 462 | 436 | 442 | 227,300 |
2012/07/17 | 475 | 475 | 462 | 465 | 102,900 |
2012/07/13 | 471 | 476 | 465 | 470 | 110,100 |
2012/07/12 | 481 | 481 | 463 | 466 | 224,600 |
2012/07/11 | 480 | 486 | 474 | 476 | 304,300 |
2012/07/10 | 470 | 486 | 468 | 479 | 567,500 |
2012/07/09 | 469 | 469 | 459 | 462 | 223,600 |
2012/07/06 | 453 | 474 | 446 | 465 | 494,400 |
2012/07/05 | 450 | 453 | 446 | 451 | 226,700 |
2012/07/04 | 440 | 451 | 440 | 448 | 302,700 |
2012/07/03 | 430 | 438 | 429 | 436 | 291,700 |
2012/07/02 | 434 | 437 | 428 | 429 | 184,000 |
2012/06/29 | 424 | 434 | 422 | 432 | 257,600 |
2012/06/28 | 420 | 422 | 413 | 419 | 192,700 |
2012/06/27 | 411 | 423 | 410 | 422 | 352,100 |
2012/06/26 | 424 | 425 | 417 | 419 | 324,300 |
2012/06/25 | 431 | 432 | 427 | 428 | 227,600 |
2012/06/22 | 425 | 431 | 422 | 428 | 283,900 |
2012/06/21 | 433 | 435 | 425 | 428 | 375,900 |
2012/06/20 | 422 | 427 | 418 | 427 | 289,700 |
2012/06/19 | 411 | 419 | 408 | 414 | 263,300 |
2012/06/18 | 402 | 416 | 402 | 411 | 310,400 |
2012/06/15 | 391 | 403 | 391 | 396 | 294,400 |
2012/06/14 | 400 | 401 | 393 | 394 | 256,700 |
2012/06/13 | 402 | 406 | 399 | 403 | 382,300 |
2012/06/12 | 403 | 406 | 400 | 403 | 678,700 |
2012/06/11 | 418 | 423 | 413 | 413 | 358,200 |
2012/06/08 | 435 | 435 | 417 | 418 | 331,400 |
2012/06/07 | 444 | 444 | 432 | 434 | 234,800 |
2012/06/06 | 439 | 440 | 432 | 437 | 353,600 |
2012/06/05 | 424 | 432 | 418 | 429 | 249,400 |
2012/06/04 | 433 | 434 | 425 | 426 | 205,700 |
2012/06/01 | 461 | 462 | 444 | 446 | 286,900 |
2012/05/31 | 466 | 467 | 459 | 463 | 886,200 |
2012/05/30 | 452 | 466 | 449 | 465 | 642,600 |
2012/05/29 | 465 | 465 | 435 | 446 | 482,700 |
2012/05/28 | 470 | 470 | 463 | 466 | 367,700 |
2012/05/25 | 465 | 467 | 460 | 463 | 282,800 |
2012/05/24 | 450 | 466 | 450 | 462 | 399,000 |
2012/05/23 | 465 | 467 | 449 | 450 | 330,100 |
2012/05/22 | 471 | 474 | 464 | 469 | 234,100 |
2012/05/21 | 470 | 476 | 466 | 469 | 270,600 |
2012/05/18 | 479 | 482 | 469 | 478 | 246,700 |
2012/05/17 | 487 | 495 | 477 | 486 | 447,700 |
2012/05/16 | 495 | 498 | 485 | 495 | 515,100 |
2012/05/15 | 480 | 480 | 434 | 476 | 589,700 |
2012/05/14 | 490 | 497 | 477 | 486 | 272,800 |
2012/05/11 | 499 | 499 | 486 | 490 | 225,900 |
2012/05/10 | 495 | 500 | 493 | 499 | 178,200 |
2012/05/09 | 506 | 506 | 496 | 501 | 254,700 |
2012/05/08 | 491 | 509 | 489 | 506 | 278,600 |
2012/05/07 | 495 | 498 | 476 | 481 | 338,000 |
2012/05/02 | 500 | 503 | 495 | 500 | 210,500 |
2012/05/01 | 504 | 531 | 495 | 498 | 697,200 |
2012/04/27 | 497 | 504 | 490 | 504 | 377,300 |
2012/04/26 | 498 | 502 | 491 | 496 | 295,500 |
2012/04/25 | 494 | 496 | 484 | 496 | 365,900 |
2012/04/24 | 487 | 490 | 473 | 478 | 385,900 |
2012/04/23 | 473 | 493 | 473 | 486 | 561,200 |
2012/04/20 | 452 | 471 | 452 | 470 | 246,800 |
2012/04/19 | 463 | 463 | 448 | 452 | 318,900 |
2012/04/18 | 466 | 467 | 461 | 463 | 235,900 |
2012/04/17 | 474 | 474 | 463 | 466 | 304,900 |
2012/04/16 | 472 | 472 | 464 | 467 | 396,900 |
2012/04/13 | 469 | 475 | 463 | 472 | 783,900 |
2012/04/12 | 435 | 471 | 435 | 469 | 1,956,400 |
2012/04/11 | 423 | 432 | 419 | 429 | 395,900 |
2012/04/10 | 415 | 428 | 415 | 427 | 246,900 |
2012/04/09 | 410 | 423 | 410 | 418 | 259,800 |
2012/04/06 | 416 | 419 | 412 | 415 | 166,300 |
2012/04/05 | 418 | 420 | 410 | 418 | 265,000 |
2012/04/04 | 438 | 439 | 422 | 422 | 217,700 |
2012/04/03 | 430 | 444 | 423 | 433 | 290,900 |
2012/04/02 | 432 | 440 | 430 | 430 | 171,200 |
2012/03/30 | 428 | 445 | 428 | 439 | 304,700 |
2012/03/29 | 415 | 432 | 413 | 432 | 394,800 |
2012/03/28 | 407 | 413 | 406 | 410 | 233,600 |
2012/03/27 | 401 | 407 | 399 | 407 | 206,700 |
2012/03/26 | 393 | 398 | 389 | 395 | 220,800 |
2012/03/23 | 402 | 402 | 384 | 386 | 373,500 |
2012/03/22 | 411 | 413 | 401 | 404 | 166,200 |
2012/03/21 | 408 | 415 | 406 | 413 | 204,800 |
2012/03/19 | 405 | 409 | 404 | 408 | 83,100 |
2012/03/16 | 405 | 410 | 397 | 405 | 449,700 |
2012/03/15 | 405 | 406 | 400 | 402 | 210,000 |
2012/03/14 | 395 | 405 | 392 | 402 | 413,200 |
2012/03/13 | 393 | 393 | 386 | 388 | 152,200 |
2012/03/12 | 387 | 391 | 385 | 390 | 158,900 |
2012/03/09 | 387 | 389 | 378 | 386 | 170,500 |
2012/03/08 | 375 | 387 | 373 | 383 | 222,100 |
2012/03/07 | 368 | 375 | 365 | 374 | 144,800 |
2012/03/06 | 369 | 371 | 368 | 369 | 89,000 |
2012/03/05 | 363 | 368 | 363 | 368 | 56,500 |
2012/03/02 | 363 | 366 | 361 | 363 | 103,800 |
2012/03/01 | 363 | 368 | 357 | 361 | 81,800 |
2012/02/29 | 370 | 372 | 364 | 365 | 76,900 |
2012/02/28 | 363 | 371 | 363 | 369 | 182,500 |
2012/02/27 | 365 | 366 | 363 | 365 | 121,100 |
2012/02/24 | 366 | 366 | 361 | 364 | 134,100 |
2012/02/23 | 362 | 368 | 362 | 366 | 154,700 |
2012/02/22 | 351 | 366 | 351 | 366 | 193,500 |
2012/02/21 | 354 | 358 | 354 | 354 | 106,700 |
2012/02/20 | 357 | 360 | 356 | 357 | 142,600 |
2012/02/17 | 349 | 356 | 347 | 355 | 234,100 |
2012/02/16 | 339 | 349 | 338 | 348 | 240,800 |
2012/02/15 | 339 | 340 | 337 | 340 | 150,100 |
2012/02/14 | 336 | 339 | 334 | 339 | 52,900 |
2012/02/13 | 333 | 335 | 332 | 334 | 35,500 |
2012/02/10 | 336 | 336 | 332 | 332 | 47,300 |
2012/02/09 | 334 | 337 | 333 | 333 | 66,700 |
2012/02/08 | 332 | 335 | 331 | 335 | 57,100 |
2012/02/07 | 330 | 332 | 330 | 331 | 32,100 |
2012/02/06 | 331 | 334 | 328 | 328 | 74,700 |
2012/02/03 | 332 | 333 | 330 | 330 | 25,400 |
2012/02/02 | 332 | 333 | 329 | 331 | 50,800 |
2012/02/01 | 330 | 332 | 329 | 331 | 45,200 |
2012/01/31 | 331 | 331 | 328 | 329 | 73,700 |
2012/01/30 | 325 | 331 | 324 | 331 | 101,600 |
2012/01/27 | 324 | 329 | 322 | 323 | 129,100 |
2012/01/26 | 327 | 327 | 324 | 324 | 36,900 |
2012/01/25 | 324 | 327 | 324 | 326 | 75,900 |
2012/01/24 | 326 | 326 | 323 | 324 | 58,700 |
2012/01/23 | 327 | 327 | 324 | 325 | 57,200 |
2012/01/20 | 325 | 327 | 323 | 326 | 81,200 |
2012/01/19 | 322 | 323 | 320 | 321 | 82,500 |
2012/01/18 | 320 | 322 | 319 | 321 | 107,100 |
2012/01/17 | 323 | 323 | 321 | 322 | 99,100 |
2012/01/16 | 324 | 324 | 322 | 324 | 67,400 |
2012/01/13 | 326 | 327 | 325 | 326 | 52,100 |
2012/01/12 | 329 | 329 | 324 | 327 | 65,800 |
2012/01/11 | 330 | 332 | 327 | 329 | 96,100 |
2012/01/10 | 330 | 331 | 330 | 330 | 34,700 |
2012/01/06 | 328 | 329 | 328 | 329 | 23,100 |
2012/01/05 | 331 | 331 | 328 | 328 | 14,900 |
2012/01/04 | 331 | 331 | 327 | 331 | 41,100 |