3248 (株)アールエイジの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	630	650	626	650	14,500	650
2013-12-27	624	624	620	621	3,600	621
2013-12-26	620	627	611	624	5,900	624
2013-12-25	607	618	605	618	10,500	618
2013-12-24	614	620	607	615	8,700	615
2013-12-20	620	620	601	604	11,000	604
2013-12-19	614	622	607	622	9,100	622
2013-12-18	627	627	612	612	4,900	612
2013-12-17	612	620	610	620	4,800	620
2013-12-16	637	637	610	610	16,500	610
2013-12-13	625	660	621	647	17,500	647
2013-12-12	624	624	620	623	11,200	623
2013-12-11	627	632	614	622	9,700	622
2013-12-10	620	627	620	627	7,400	627
2013-12-09	617	624	617	621	2,400	621
2013-12-06	618	628	617	617	1,100	617
2013-12-05	626	626	618	618	3,800	618
2013-12-04	627	629	622	629	4,400	629
2013-12-03	630	635	627	634	6,000	634
2013-12-02	630	630	614	627	11,800	627
2013-11-29	610	621	606	611	3,100	611
2013-11-28	615	625	609	609	2,600	609
2013-11-26	613	630	612	625	6,200	625
2013-11-25	623	623	610	615	6,700	615
2013-11-22	626	632	600	623	8,900	623
2013-11-21	627	627	624	626	900	626
2013-11-20	634	634	630	630	1,700	630
2013-11-19	629	629	622	622	700	622
2013-11-18	647	647	622	638	3,700	638
2013-11-15	636	641	631	640	5,600	640
2013-11-14	623	636	623	636	3,100	636
2013-11-13	612	624	612	623	8,700	623
2013-11-12	609	618	595	610	5,500	610
2013-11-11	604	604	592	592	5,000	592
2013-11-08	606	611	601	604	3,100	604
2013-11-07	618	618	605	610	1,700	610
2013-11-06	605	618	600	618	8,400	618
2013-11-05	604	616	597	603	3,700	603
2013-11-01	617	617	601	604	5,400	604
2013-10-31	636	636	610	610	8,900	610
2013-10-30	627	639	625	625	6,000	625
2013-10-29	642	642	620	631	8,900	631
2013-10-28	643	653	643	653	7,400	653
2013-10-25	660	663	631	643	4,400	643
2013-10-24	646	652	641	652	4,100	652
2013-10-23	660	663	647	647	7,200	647
2013-10-22	649	656	645	656	6,800	656
2013-10-21	649	654	641	652	9,100	652
2013-10-18	631	640	631	640	3,400	640
2013-10-17	639	644	636	636	3,200	636
2013-10-16	640	645	632	637	6,700	637
2013-10-15	640	663	633	644	7,200	644
2013-10-11	631	639	630	631	3,200	631
2013-10-10	629	630	620	621	4,200	621
2013-10-09	601	625	596	625	3,700	625
2013-10-08	600	601	581	601	7,600	601
2013-10-07	626	626	604	608	4,800	608
2013-10-04	625	630	620	620	4,000	620
2013-10-03	626	650	625	645	6,900	645
2013-10-02	673	681	643	645	19,100	645
2013-10-01	664	675	664	672	7,100	672
2013-09-30	674	674	661	670	6,600	670
2013-09-27	666	676	660	673	13,400	673
2013-09-26	629	668	629	666	9,500	666
2013-09-25	663	663	624	639	13,000	639
2013-09-24	634	650	631	643	8,300	643
2013-09-20	648	666	630	635	13,900	635
2013-09-19	616	639	615	628	8,300	628
2013-09-18	591	617	591	617	10,400	617
2013-09-17	587	594	587	588	10,900	588
2013-09-13	606	612	595	596	2,900	596
2013-09-12	628	628	603	605	13,100	605
2013-09-11	632	632	625	625	7,400	625
2013-09-10	630	630	610	618	17,900	618
2013-09-09	619	620	582	611	35,400	611
2013-09-06	587	588	578	579	3,700	579
2013-09-05	598	598	585	594	2,200	594
2013-09-04	591	596	578	595	3,200	595
2013-09-03	578	610	570	598	22,600	598
2013-09-02	543	575	526	560	7,900	560
2013-08-30	558	562	538	546	8,000	546
2013-08-29	568	568	555	558	3,000	558
2013-08-28	582	582	557	568	3,400	568
2013-08-27	580	597	572	582	2,500	582
2013-08-26	581	591	580	585	1,700	585
2013-08-23	581	596	581	595	500	595
2013-08-22	599	599	581	581	600	581
2013-08-21	581	599	581	596	1,000	596
2013-08-20	593	594	590	590	1,500	590
2013-08-19	600	600	599	600	2,400	600
2013-08-16	589	598	589	598	1,100	598
2013-08-15	600	600	587	600	2,400	600
2013-08-14	600	603	586	603	1,900	603
2013-08-13	582	593	578	591	4,500	591
2013-08-12	590	595	550	565	11,300	565
2013-08-09	613	623	590	600	8,800	600
2013-08-08	630	630	603	613	4,100	613
2013-08-07	650	650	630	630	3,800	630
2013-08-06	658	663	634	663	6,300	663
2013-08-05	627	648	627	648	4,400	648
2013-08-02	620	650	620	636	7,600	636
2013-08-01	630	630	585	619	7,300	619
2013-07-31	630	635	615	630	3,600	630
2013-07-30	613	637	585	635	21,600	635
2013-07-29	661	677	634	634	7,000	634
2013-07-26	671	679	658	677	8,100	677
2013-07-25	680	690	670	671	8,100	671
2013-07-24	663	690	663	690	6,100	690
2013-07-23	682	685	662	682	3,900	682
2013-07-22	695	700	681	685	6,300	685
2013-07-19	715	715	689	695	13,000	695
2013-07-18	704	712	691	712	5,900	712
2013-07-17	738	748	690	715	21,500	715
2013-07-16	739	783	708	738	46,100	738
2013-07-12	738	738	692	719	18,300	719
2013-07-11	677	731	650	726	23,800	726
2013-07-10	712	712	660	675	12,600	675
2013-07-09	730	730	711	712	14,300	712
2013-07-08	755	769	715	723	45,300	723
2013-07-05	762	782	710	722	88,000	722
2013-07-04	627	727	623	702	91,600	702
2013-07-03	629	629	606	627	13,100	627
2013-07-02	620	630	599	621	23,100	621
2013-07-01	592	615	592	610	9,700	610
2013-06-28	585	610	577	595	16,000	595
2013-06-27	571	577	535	568	19,800	568
2013-06-26	633	635	572	572	34,700	572
2013-06-25	675	680	633	648	3,800	648
2013-06-24	670	700	670	685	1,800	685
2013-06-21	687	687	654	665	5,600	665
2013-06-20	700	703	700	700	2,900	700
2013-06-19	705	740	705	715	10,200	715
2013-06-18	641	727	641	703	18,400	703
2013-06-17	660	660	640	651	1,400	651
2013-06-14	635	680	635	660	2,500	660
2013-06-13	651	651	630	631	8,700	631
2013-06-12	651	670	650	654	3,500	654
2013-06-11	672	681	666	671	8,900	671
2013-06-10	684	706	650	666	22,900	666
2013-06-07	733	733	623	680	16,600	680
2013-06-06	846	846	710	734	18,200	734
2013-06-05	880	889	860	860	8,800	860
2013-06-04	853	895	841	895	8,900	895
2013-06-03	869	869	852	853	9,800	853
2013-05-31	847	885	847	871	6,900	871
2013-05-30	850	892	846	847	17,700	847
2013-05-29	830	885	830	863	4,400	863
2013-05-28	816	830	815	830	5,200	830
2013-05-27	856	856	812	816	6,500	816
2013-05-24	895	895	804	811	13,400	811
2013-05-23	895	895	805	805	26,600	805
2013-05-22	912	925	880	910	14,500	910
2013-05-21	970	970	920	920	15,900	920
2013-05-20	1,000	1,001	965	970	11,900	970
2013-05-17	929	995	911	970	22,000	970
2013-05-16	980	980	825	899	33,600	899
2013-05-15	1,010	1,022	882	920	51,600	920
2013-05-14	1,085	1,085	1,031	1,038	21,600	1,038
2013-05-13	1,102	1,110	1,081	1,081	22,100	1,081
2013-05-10	1,130	1,240	1,081	1,120	37,300	1,120
2013-05-09	1,150	1,240	1,070	1,105	72,200	1,105
2013-05-08	1,186	1,186	1,145	1,150	21,900	1,150
2013-05-07	1,169	1,210	1,137	1,164	35,900	1,164
2013-05-02	1,120	1,122	1,082	1,120	24,300	1,120
2013-05-01	1,080	1,230	1,080	1,118	50,000	1,118
2013-04-30	1,104	1,111	1,052	1,109	34,800	1,109
2013-04-26	1,165	1,188	1,113	1,113	19,000	1,113
2013-04-25	1,200	1,200	1,148	1,160	23,700	1,160
2013-04-24	124,000	124,000	117,600	119,300	364	1,193
2013-04-23	123,700	125,000	121,600	122,600	361	1,226
2013-04-22	127,900	135,000	122,300	125,000	1,073	1,250
2013-04-19	123,000	124,500	121,200	122,000	246	1,220
2013-04-18	124,600	127,000	121,000	121,600	488	1,216
2013-04-17	131,500	132,500	121,600	124,500	900	1,245
2013-04-16	125,000	134,500	122,500	125,500	974	1,255
2013-04-15	145,000	145,000	128,100	133,700	597	1,337
2013-04-12	146,900	154,100	145,000	146,400	899	1,464
2013-04-11	173,500	173,500	143,600	162,900	3,255	1,629
2013-04-10	143,500	143,500	143,400	143,500	366	1,435
2013-04-09	153,000	165,000	113,500	113,500	2,513	1,135
2013-04-08	137,400	137,400	137,000	137,400	784	1,374
2013-04-05	107,400	107,400	107,400	107,400	105	1,074
2013-04-04	92,400	92,400	91,400	92,400	1,026	924
2013-04-03	79,000	79,900	75,000	77,400	245	774
2013-04-02	65,500	76,300	65,200	76,300	146	763
2013-04-01	84,800	87,100	69,000	73,000	546	730
2013-03-29	75,400	84,000	74,000	81,000	521	810
2013-03-28	75,000	76,300	71,000	73,900	280	739
2013-03-27	76,400	76,800	70,500	74,500	230	745
2013-03-26	75,500	77,200	75,500	75,600	172	756
2013-03-25	77,400	77,700	75,300	77,700	121	777
2013-03-22	77,700	77,700	74,300	77,000	242	770
2013-03-21	76,800	80,000	76,000	77,900	432	779
2013-03-19	77,100	85,000	72,000	75,300	1,494	753
2013-03-18	61,900	71,100	60,800	71,100	993	711
2013-03-15	63,800	64,500	61,100	61,100	205	611
2013-03-14	59,400	62,500	58,700	61,700	123	617
2013-03-13	57,500	59,700	57,200	58,600	43	586
2013-03-12	59,900	60,500	56,900	57,600	212	576
2013-03-11	62,000	62,300	58,600	59,400	367	594
2013-03-08	59,000	60,400	57,400	57,400	88	574
2013-03-07	59,500	59,500	55,100	57,000	186	570
2013-03-06	58,000	60,700	58,000	58,400	91	584
2013-03-05	61,500	61,800	59,900	59,900	133	599
2013-03-04	63,800	71,500	61,800	61,800	573	618
2013-03-01	62,800	64,200	60,500	62,800	454	628
2013-02-28	55,700	64,800	55,700	64,800	1,576	648
2013-02-27	54,000	54,800	51,800	54,800	112	548
2013-02-26	49,750	53,500	49,750	53,500	155	535
2013-02-25	52,400	53,000	50,000	51,500	232	515
2013-02-22	47,350	47,550	46,450	47,550	81	475.50
2013-02-21	48,500	49,050	48,050	48,050	18	480.50
2013-02-20	48,400	48,400	48,400	48,400	7	484
2013-02-19	46,800	46,800	46,000	46,100	12	461
2013-02-18	46,000	46,850	45,000	46,800	26	468
2013-02-15	49,000	49,000	45,000	46,700	42	467
2013-02-14	48,900	49,800	47,500	49,800	10	498
2013-02-13	48,600	48,900	48,000	48,900	53	489
2013-02-12	49,800	51,500	49,800	49,800	21	498
2013-02-08	51,000	51,000	49,050	49,050	10	490.50
2013-02-07	49,100	50,600	48,250	50,600	72	506
2013-02-06	51,200	51,400	50,000	50,000	35	500
2013-02-05	51,500	51,500	48,500	49,900	129	499
2013-02-04	50,800	52,000	50,800	51,900	36	519
2013-02-01	52,500	52,500	50,300	50,400	32	504
2013-01-31	53,300	53,600	50,600	51,500	92	515
2013-01-30	49,100	53,800	49,100	52,300	117	523
2013-01-29	47,950	52,000	47,950	49,000	212	490
2013-01-28	47,000	47,500	47,000	47,400	50	474
2013-01-25	45,300	47,000	45,300	46,500	22	465
2013-01-24	45,500	45,500	45,000	45,000	19	450
2013-01-23	45,800	45,800	45,000	45,000	12	450
2013-01-22	47,000	47,800	45,900	46,500	26	465
2013-01-21	47,500	47,500	45,900	46,000	30	460
2013-01-18	46,650	48,000	46,650	48,000	9	480
2013-01-17	50,000	50,000	47,200	48,000	64	480
2013-01-16	47,500	52,500	46,000	50,000	181	500
2013-01-15	46,100	46,850	46,100	46,850	37	468.50
2013-01-11	45,650	46,900	45,650	45,750	116	457.50
2013-01-10	45,000	47,200	45,000	45,550	204	455.50
2013-01-09	43,250	44,150	43,100	44,000	107	440
2013-01-08	46,500	46,500	43,650	43,800	35	438
2013-01-07	44,200	45,500	43,100	45,200	156	452
2013-01-04	42,100	43,900	41,600	43,850	112	438.50

分割・併合履歴： [2013-04-25]1株→100株 [2009-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3248 (株)アールエイジ の時系列データ [2013年度]

3248 (株)アールエイジの時系列データ [2013年度]