3248 (株)アールエイジ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 35,500 | 35,550 | 35,500 | 35,550 | 2 | 355.50 |
| 2011-12-29 | 35,450 | 35,550 | 35,450 | 35,450 | 8 | 354.50 |
| 2011-12-28 | 35,550 | 35,550 | 35,500 | 35,500 | 5 | 355 |
| 2011-12-27 | 37,000 | 37,050 | 35,600 | 35,600 | 32 | 356 |
| 2011-12-26 | 36,600 | 36,600 | 36,600 | 36,600 | 1 | 366 |
| 2011-12-22 | 35,900 | 37,800 | 35,900 | 37,300 | 14 | 373 |
| 2011-12-21 | 36,800 | 36,800 | 35,900 | 36,500 | 14 | 365 |
| 2011-12-20 | 36,800 | 36,800 | 36,800 | 36,800 | 6 | 368 |
| 2011-12-19 | 37,150 | 37,500 | 36,350 | 37,500 | 26 | 375 |
| 2011-12-16 | 38,000 | 38,400 | 37,200 | 37,800 | 71 | 378 |
| 2011-12-15 | 39,150 | 39,500 | 38,600 | 38,600 | 42 | 386 |
| 2011-12-14 | 38,600 | 39,000 | 37,500 | 39,000 | 27 | 390 |
| 2011-12-13 | 38,850 | 40,250 | 37,400 | 38,000 | 31 | 380 |
| 2011-12-12 | 38,100 | 39,000 | 38,050 | 38,400 | 48 | 384 |
| 2011-12-09 | 37,100 | 37,800 | 36,800 | 37,800 | 18 | 378 |
| 2011-12-08 | 37,900 | 38,000 | 36,450 | 38,000 | 51 | 380 |
| 2011-12-07 | 39,700 | 39,700 | 37,400 | 37,950 | 53 | 379.50 |
| 2011-12-06 | 42,000 | 44,050 | 39,400 | 39,400 | 191 | 394 |
| 2011-12-05 | 39,300 | 39,600 | 39,000 | 39,600 | 28 | 396 |
| 2011-12-02 | 38,900 | 39,300 | 38,900 | 39,300 | 14 | 393 |
| 2011-12-01 | 39,500 | 39,500 | 39,500 | 39,500 | 2 | 395 |
| 2011-11-30 | 38,600 | 39,300 | 38,000 | 39,300 | 57 | 393 |
| 2011-11-29 | 37,400 | 38,800 | 37,400 | 38,700 | 17 | 387 |
| 2011-11-28 | 37,000 | 37,400 | 37,000 | 37,400 | 9 | 374 |
| 2011-11-25 | 36,000 | 37,050 | 35,850 | 37,050 | 4 | 370.50 |
| 2011-11-24 | 37,600 | 37,700 | 36,600 | 37,300 | 4 | 373 |
| 2011-11-22 | 36,800 | 37,700 | 36,800 | 37,700 | 2 | 377 |
| 2011-11-21 | 36,000 | 37,000 | 35,750 | 37,000 | 15 | 370 |
| 2011-11-18 | 36,400 | 36,400 | 36,400 | 36,400 | 4 | 364 |
| 2011-11-17 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 360 |
| 2011-11-16 | 35,900 | 36,000 | 35,750 | 36,000 | 29 | 360 |
| 2011-11-15 | 35,300 | 36,000 | 35,300 | 36,000 | 44 | 360 |
| 2011-11-14 | 36,450 | 36,850 | 36,000 | 36,000 | 4 | 360 |
| 2011-11-11 | 35,250 | 35,750 | 35,100 | 35,750 | 9 | 357.50 |
| 2011-11-10 | 35,000 | 36,000 | 35,000 | 35,950 | 23 | 359.50 |
| 2011-11-09 | 37,000 | 37,000 | 36,000 | 36,000 | 18 | 360 |
| 2011-11-08 | 37,650 | 37,650 | 36,700 | 37,000 | 83 | 370 |
| 2011-11-07 | 38,350 | 38,350 | 37,650 | 37,950 | 6 | 379.50 |
| 2011-11-04 | 37,850 | 39,050 | 37,850 | 39,050 | 14 | 390.50 |
| 2011-11-02 | 37,950 | 38,100 | 37,950 | 38,100 | 13 | 381 |
| 2011-11-01 | 38,500 | 38,500 | 37,950 | 38,000 | 23 | 380 |
| 2011-10-31 | 37,500 | 38,100 | 37,500 | 37,950 | 21 | 379.50 |
| 2011-10-28 | 38,500 | 38,500 | 38,050 | 38,100 | 38 | 381 |
| 2011-10-27 | 38,050 | 39,100 | 38,000 | 38,500 | 194 | 385 |
| 2011-10-26 | 40,300 | 42,700 | 39,550 | 39,550 | 211 | 395.50 |
| 2011-10-25 | 40,300 | 43,700 | 40,300 | 41,700 | 194 | 417 |
| 2011-10-24 | 40,700 | 40,700 | 40,000 | 40,600 | 30 | 406 |
| 2011-10-21 | 39,400 | 40,000 | 39,400 | 40,000 | 11 | 400 |
| 2011-10-20 | 40,000 | 40,000 | 39,400 | 39,400 | 8 | 394 |
| 2011-10-19 | 40,000 | 41,000 | 38,900 | 39,400 | 41 | 394 |
| 2011-10-18 | 40,000 | 40,100 | 40,000 | 40,000 | 14 | 400 |
| 2011-10-17 | 40,400 | 40,700 | 39,600 | 40,000 | 27 | 400 |
| 2011-10-14 | 40,600 | 40,600 | 40,000 | 40,250 | 19 | 402.50 |
| 2011-10-13 | 39,950 | 40,100 | 39,150 | 40,000 | 48 | 400 |
| 2011-10-12 | 38,600 | 40,000 | 38,600 | 39,950 | 42 | 399.50 |
| 2011-10-11 | 38,500 | 38,500 | 38,350 | 38,350 | 20 | 383.50 |
| 2011-10-07 | 38,150 | 38,200 | 38,150 | 38,200 | 9 | 382 |
| 2011-10-06 | 38,100 | 38,100 | 38,100 | 38,100 | 1 | 381 |
| 2011-10-05 | 38,900 | 38,900 | 38,000 | 38,000 | 6 | 380 |
| 2011-10-04 | 38,950 | 38,950 | 37,000 | 38,850 | 127 | 388.50 |
| 2011-10-03 | 38,800 | 39,150 | 38,000 | 39,050 | 64 | 390.50 |
| 2011-09-30 | 38,700 | 38,800 | 38,500 | 38,800 | 10 | 388 |
| 2011-09-29 | 37,600 | 39,000 | 37,600 | 38,650 | 16 | 386.50 |
| 2011-09-28 | 35,800 | 38,300 | 35,800 | 37,600 | 22 | 376 |
| 2011-09-27 | 35,000 | 36,400 | 33,950 | 34,600 | 66 | 346 |
| 2011-09-26 | 38,700 | 38,950 | 35,900 | 36,200 | 59 | 362 |
| 2011-09-22 | 39,100 | 39,100 | 39,000 | 39,000 | 43 | 390 |
| 2011-09-21 | 39,500 | 39,700 | 39,100 | 39,300 | 16 | 393 |
| 2011-09-20 | 39,800 | 40,000 | 39,050 | 39,050 | 52 | 390.50 |
| 2011-09-16 | 39,250 | 40,350 | 39,250 | 40,000 | 20 | 400 |
| 2011-09-15 | 39,350 | 39,750 | 39,100 | 39,250 | 36 | 392.50 |
| 2011-09-14 | 39,500 | 39,950 | 39,100 | 39,250 | 99 | 392.50 |
| 2011-09-13 | 39,900 | 39,900 | 39,000 | 39,750 | 32 | 397.50 |
| 2011-09-12 | 39,600 | 40,800 | 39,000 | 39,350 | 79 | 393.50 |
| 2011-09-09 | 41,050 | 41,300 | 40,000 | 40,000 | 156 | 400 |
| 2011-09-08 | 44,000 | 44,200 | 41,050 | 41,050 | 339 | 410.50 |
| 2011-09-07 | 46,500 | 47,500 | 41,200 | 47,300 | 253 | 473 |
| 2011-09-06 | 44,000 | 50,700 | 43,600 | 47,000 | 406 | 470 |
| 2011-09-05 | 42,000 | 45,300 | 41,500 | 43,700 | 91 | 437 |
| 2011-09-02 | 41,100 | 42,000 | 41,000 | 41,600 | 22 | 416 |
| 2011-09-01 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 410 |
| 2011-08-31 | 40,500 | 41,100 | 40,000 | 41,100 | 20 | 411 |
| 2011-08-30 | 40,500 | 40,500 | 40,500 | 40,500 | 2 | 405 |
| 2011-08-29 | 40,750 | 40,750 | 40,000 | 40,000 | 14 | 400 |
| 2011-08-25 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2011-08-24 | 39,300 | 39,350 | 39,000 | 39,000 | 23 | 390 |
| 2011-08-22 | 39,500 | 39,500 | 39,100 | 39,100 | 4 | 391 |
| 2011-08-19 | 39,600 | 39,900 | 39,600 | 39,800 | 3 | 398 |
| 2011-08-18 | 40,800 | 41,200 | 40,800 | 41,000 | 10 | 410 |
| 2011-08-17 | 39,250 | 40,200 | 39,250 | 40,200 | 8 | 402 |
| 2011-08-16 | 39,600 | 40,000 | 39,400 | 39,400 | 14 | 394 |
| 2011-08-15 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2011-08-12 | 38,050 | 38,600 | 37,600 | 38,600 | 23 | 386 |
| 2011-08-11 | 38,550 | 38,550 | 38,300 | 38,500 | 34 | 385 |
| 2011-08-10 | 38,100 | 40,200 | 38,100 | 40,200 | 6 | 402 |
| 2011-08-09 | 38,000 | 38,000 | 38,000 | 38,000 | 21 | 380 |
| 2011-08-08 | 38,200 | 38,800 | 38,000 | 38,100 | 22 | 381 |
| 2011-08-05 | 39,700 | 41,000 | 39,700 | 41,000 | 12 | 410 |
| 2011-08-03 | 40,600 | 41,500 | 40,200 | 40,200 | 13 | 402 |
| 2011-08-02 | 40,650 | 40,650 | 40,600 | 40,600 | 2 | 406 |
| 2011-08-01 | 40,300 | 41,250 | 40,300 | 41,250 | 8 | 412.50 |
| 2011-07-29 | 42,100 | 42,100 | 41,000 | 41,000 | 16 | 410 |
| 2011-07-28 | 40,150 | 41,400 | 40,150 | 41,400 | 5 | 414 |
| 2011-07-27 | 40,400 | 40,500 | 40,100 | 40,400 | 5 | 404 |
| 2011-07-26 | 41,500 | 41,900 | 40,500 | 40,500 | 10 | 405 |
| 2011-07-25 | 41,700 | 41,700 | 41,550 | 41,600 | 14 | 416 |
| 2011-07-22 | 41,800 | 41,850 | 41,600 | 41,850 | 19 | 418.50 |
| 2011-07-21 | 44,000 | 44,000 | 41,100 | 41,200 | 21 | 412 |
| 2011-07-20 | 42,600 | 42,600 | 42,600 | 42,600 | 4 | 426 |
| 2011-07-19 | 43,200 | 43,500 | 42,000 | 43,300 | 31 | 433 |
| 2011-07-15 | 46,950 | 46,950 | 45,000 | 45,000 | 15 | 450 |
| 2011-07-14 | 45,000 | 47,000 | 45,000 | 46,950 | 62 | 469.50 |
| 2011-07-13 | 44,400 | 45,150 | 43,000 | 45,150 | 39 | 451.50 |
| 2011-07-12 | 43,800 | 43,800 | 43,700 | 43,750 | 7 | 437.50 |
| 2011-07-11 | 42,100 | 44,200 | 42,100 | 42,400 | 6 | 424 |
| 2011-07-08 | 41,700 | 42,000 | 41,700 | 42,000 | 10 | 420 |
| 2011-07-07 | 41,300 | 41,300 | 41,000 | 41,000 | 7 | 410 |
| 2011-07-06 | 41,700 | 41,800 | 41,000 | 41,500 | 46 | 415 |
| 2011-07-04 | 44,000 | 44,000 | 43,000 | 43,800 | 7 | 438 |
| 2011-07-01 | 46,900 | 46,900 | 43,050 | 43,050 | 29 | 430.50 |
| 2011-06-30 | 42,050 | 46,900 | 42,050 | 46,900 | 111 | 469 |
| 2011-06-29 | 43,000 | 43,500 | 42,000 | 42,050 | 13 | 420.50 |
| 2011-06-28 | 41,700 | 44,500 | 41,700 | 43,000 | 158 | 430 |
| 2011-06-27 | 39,800 | 41,000 | 39,800 | 41,000 | 13 | 410 |
| 2011-06-24 | 38,550 | 40,000 | 38,550 | 40,000 | 3 | 400 |
| 2011-06-23 | 38,900 | 40,000 | 38,850 | 39,950 | 11 | 399.50 |
| 2011-06-22 | 39,000 | 39,300 | 39,000 | 39,300 | 5 | 393 |
| 2011-06-21 | 37,950 | 37,950 | 37,950 | 37,950 | 3 | 379.50 |
| 2011-06-17 | 38,500 | 38,500 | 38,000 | 38,050 | 31 | 380.50 |
| 2011-06-16 | 38,600 | 38,950 | 38,300 | 38,350 | 65 | 383.50 |
| 2011-06-15 | 39,000 | 40,500 | 38,600 | 40,000 | 117 | 400 |
| 2011-06-14 | 39,550 | 39,550 | 38,800 | 39,000 | 38 | 390 |
| 2011-06-13 | 39,500 | 39,500 | 39,250 | 39,500 | 66 | 395 |
| 2011-06-10 | 40,100 | 40,800 | 39,750 | 39,800 | 80 | 398 |
| 2011-06-09 | 40,100 | 40,200 | 40,000 | 40,100 | 39 | 401 |
| 2011-06-08 | 40,100 | 40,900 | 39,750 | 39,950 | 136 | 399.50 |
| 2011-06-07 | 39,600 | 40,250 | 39,100 | 39,400 | 84 | 394 |
| 2011-06-06 | 39,800 | 40,800 | 39,600 | 39,800 | 59 | 398 |
| 2011-06-03 | 40,000 | 40,850 | 39,500 | 39,650 | 45 | 396.50 |
| 2011-06-02 | 39,000 | 44,400 | 39,000 | 39,300 | 278 | 393 |
| 2011-06-01 | 45,300 | 45,300 | 38,500 | 38,900 | 578 | 389 |
| 2011-05-30 | 38,600 | 38,600 | 38,300 | 38,300 | 3 | 383 |
| 2011-05-27 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2011-05-26 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2011-05-25 | 38,000 | 38,000 | 37,600 | 37,600 | 2 | 376 |
| 2011-05-24 | 38,050 | 38,050 | 37,500 | 37,500 | 4 | 375 |
| 2011-05-20 | 38,750 | 38,750 | 38,750 | 38,750 | 1 | 387.50 |
| 2011-05-19 | 39,300 | 39,300 | 38,300 | 38,800 | 15 | 388 |
| 2011-05-17 | 40,600 | 40,600 | 40,600 | 40,600 | 1 | 406 |
| 2011-05-16 | 40,100 | 40,100 | 40,000 | 40,000 | 42 | 400 |
| 2011-05-13 | 41,200 | 41,200 | 40,800 | 40,800 | 9 | 408 |
| 2011-05-12 | 43,300 | 43,300 | 43,300 | 43,300 | 1 | 433 |
| 2011-05-11 | 43,000 | 43,000 | 42,000 | 42,600 | 9 | 426 |
| 2011-05-10 | 42,200 | 42,600 | 42,100 | 42,600 | 40 | 426 |
| 2011-05-09 | 40,500 | 41,800 | 40,500 | 41,500 | 53 | 415 |
| 2011-05-06 | 39,400 | 40,500 | 39,300 | 40,500 | 58 | 405 |
| 2011-05-02 | 39,400 | 39,400 | 39,400 | 39,400 | 1 | 394 |
| 2011-04-27 | 38,000 | 38,800 | 38,000 | 38,800 | 14 | 388 |
| 2011-04-26 | 37,900 | 37,900 | 37,900 | 37,900 | 3 | 379 |
| 2011-04-25 | 37,900 | 38,000 | 37,900 | 38,000 | 6 | 380 |
| 2011-04-21 | 38,650 | 38,650 | 37,900 | 37,900 | 3 | 379 |
| 2011-04-20 | 38,900 | 38,900 | 38,900 | 38,900 | 1 | 389 |
| 2011-04-19 | 38,700 | 38,700 | 38,700 | 38,700 | 1 | 387 |
| 2011-04-18 | 38,700 | 38,700 | 38,600 | 38,700 | 4 | 387 |
| 2011-04-15 | 37,100 | 37,500 | 37,100 | 37,500 | 5 | 375 |
| 2011-04-14 | 37,350 | 37,350 | 37,000 | 37,000 | 10 | 370 |
| 2011-04-13 | 38,000 | 38,450 | 37,000 | 38,450 | 38 | 384.50 |
| 2011-04-12 | 38,350 | 38,350 | 38,350 | 38,350 | 4 | 383.50 |
| 2011-04-11 | 37,850 | 38,950 | 37,500 | 37,650 | 41 | 376.50 |
| 2011-04-07 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 395 |
| 2011-04-06 | 38,050 | 39,700 | 36,550 | 39,700 | 75 | 397 |
| 2011-04-05 | 41,750 | 41,750 | 38,000 | 38,500 | 15 | 385 |
| 2011-04-04 | 41,500 | 41,500 | 41,100 | 41,200 | 3 | 412 |
| 2011-04-01 | 39,000 | 40,800 | 38,000 | 40,800 | 34 | 408 |
| 2011-03-31 | 38,250 | 38,250 | 38,000 | 38,000 | 57 | 380 |
| 2011-03-30 | 38,050 | 39,000 | 37,900 | 37,900 | 14 | 379 |
| 2011-03-29 | 37,900 | 39,600 | 37,900 | 39,450 | 32 | 394.50 |
| 2011-03-28 | 40,000 | 40,000 | 39,950 | 39,950 | 30 | 399.50 |
| 2011-03-25 | 38,300 | 39,400 | 38,300 | 39,400 | 13 | 394 |
| 2011-03-24 | 39,700 | 39,900 | 39,700 | 39,900 | 3 | 399 |
| 2011-03-23 | 41,000 | 41,000 | 39,000 | 39,000 | 44 | 390 |
| 2011-03-22 | 37,200 | 42,700 | 36,500 | 42,700 | 94 | 427 |
| 2011-03-18 | 35,500 | 36,500 | 35,400 | 35,800 | 64 | 358 |
| 2011-03-17 | 31,500 | 33,600 | 31,200 | 33,600 | 46 | 336 |
| 2011-03-16 | 32,800 | 36,000 | 31,250 | 33,600 | 111 | 336 |
| 2011-03-15 | 35,200 | 36,800 | 33,100 | 33,500 | 226 | 335 |
| 2011-03-14 | 40,100 | 43,200 | 40,100 | 40,100 | 438 | 401 |
| 2011-03-11 | 47,100 | 47,100 | 46,400 | 47,100 | 334 | 471 |
| 2011-03-10 | 40,700 | 40,700 | 40,100 | 40,100 | 5 | 401 |
| 2011-03-09 | 41,600 | 42,000 | 41,600 | 41,900 | 19 | 419 |
| 2011-03-08 | 41,100 | 41,450 | 41,100 | 41,450 | 5 | 414.50 |
| 2011-03-07 | 40,400 | 40,400 | 40,050 | 40,050 | 2 | 400.50 |
| 2011-03-04 | 41,000 | 41,000 | 40,400 | 40,400 | 9 | 404 |
| 2011-03-03 | 40,350 | 41,050 | 40,350 | 41,050 | 6 | 410.50 |
| 2011-03-02 | 41,000 | 41,050 | 41,000 | 41,050 | 10 | 410.50 |
| 2011-03-01 | 41,500 | 41,500 | 40,600 | 41,000 | 13 | 410 |
| 2011-02-28 | 41,200 | 41,200 | 41,000 | 41,200 | 13 | 412 |
| 2011-02-25 | 41,050 | 41,750 | 40,500 | 40,500 | 13 | 405 |
| 2011-02-24 | 41,350 | 41,750 | 41,050 | 41,750 | 7 | 417.50 |
| 2011-02-23 | 41,450 | 42,000 | 41,450 | 41,800 | 21 | 418 |
| 2011-02-22 | 40,800 | 40,800 | 40,750 | 40,750 | 6 | 407.50 |
| 2011-02-21 | 40,600 | 41,200 | 40,600 | 40,700 | 26 | 407 |
| 2011-02-18 | 41,500 | 41,500 | 41,500 | 41,500 | 30 | 415 |
| 2011-02-17 | 41,600 | 42,000 | 41,550 | 41,900 | 16 | 419 |
| 2011-02-16 | 42,000 | 42,200 | 41,550 | 41,550 | 5 | 415.50 |
| 2011-02-15 | 41,850 | 42,700 | 40,850 | 41,550 | 45 | 415.50 |
| 2011-02-14 | 41,800 | 42,000 | 41,300 | 41,300 | 17 | 413 |
| 2011-02-10 | 40,450 | 42,500 | 40,000 | 42,000 | 32 | 420 |
| 2011-02-09 | 39,150 | 40,500 | 39,150 | 40,450 | 18 | 404.50 |
| 2011-02-08 | 40,050 | 40,050 | 39,350 | 39,850 | 5 | 398.50 |
| 2011-02-04 | 40,050 | 40,100 | 40,000 | 40,100 | 10 | 401 |
| 2011-02-03 | 40,500 | 40,500 | 39,900 | 39,900 | 2 | 399 |
| 2011-02-02 | 40,100 | 40,100 | 38,500 | 39,800 | 90 | 398 |
| 2011-02-01 | 41,000 | 41,800 | 41,000 | 41,500 | 8 | 415 |
| 2011-01-28 | 39,800 | 41,500 | 39,800 | 41,500 | 8 | 415 |
| 2011-01-26 | 40,500 | 40,500 | 40,500 | 40,500 | 8 | 405 |
| 2011-01-25 | 39,600 | 41,100 | 39,600 | 41,100 | 9 | 411 |
| 2011-01-24 | 41,200 | 41,200 | 39,000 | 39,600 | 26 | 396 |
| 2011-01-21 | 41,800 | 41,800 | 39,800 | 40,500 | 35 | 405 |
| 2011-01-20 | 41,000 | 42,000 | 41,000 | 41,950 | 21 | 419.50 |
| 2011-01-19 | 40,600 | 40,600 | 40,600 | 40,600 | 20 | 406 |
| 2011-01-18 | 40,250 | 42,000 | 40,250 | 42,000 | 27 | 420 |
| 2011-01-17 | 41,100 | 41,600 | 40,600 | 41,600 | 19 | 416 |
| 2011-01-14 | 42,800 | 43,250 | 41,000 | 41,050 | 13 | 410.50 |
| 2011-01-13 | 40,000 | 44,000 | 40,000 | 43,000 | 77 | 430 |
| 2011-01-12 | 39,400 | 39,400 | 39,000 | 39,000 | 7 | 390 |
| 2011-01-11 | 40,700 | 40,700 | 40,000 | 40,100 | 18 | 401 |
| 2011-01-07 | 39,850 | 40,000 | 39,850 | 40,000 | 3 | 400 |
| 2011-01-05 | 40,800 | 41,700 | 40,800 | 41,700 | 4 | 417 |
分割・併合履歴 ： [2013-04-25]1株→100株 [2009-03-26]1株→2株
