3758 (株)アエリアの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,339	1,428	1,325	1,374	47,500	687
2013-12-27	1,313	1,449	1,267	1,399	65,000	699.50
2013-12-26	1,290	1,330	1,242	1,330	37,000	665
2013-12-25	1,276	1,330	1,245	1,295	30,400	647.50
2013-12-24	1,325	1,350	1,250	1,251	42,600	625.50
2013-12-20	1,384	1,387	1,303	1,330	53,600	665
2013-12-19	1,369	1,500	1,350	1,444	58,500	722
2013-12-18	1,500	1,529	1,387	1,399	71,100	699.50
2013-12-17	1,571	1,775	1,427	1,494	228,000	747
2013-12-16	1,691	1,691	1,590	1,691	219,200	845.50
2013-12-13	1,372	1,548	1,346	1,391	207,800	695.50
2013-12-12	1,430	1,430	1,237	1,312	164,600	656
2013-12-11	2,090	2,090	1,460	1,530	461,200	765
2013-12-10	1,425	1,690	1,425	1,690	204,800	845
2013-12-09	1,279	1,442	1,250	1,390	174,500	695
2013-12-06	1,350	1,350	1,197	1,299	155,500	649.50
2013-12-05	1,594	1,638	1,301	1,405	583,600	702.50
2013-12-04	1,048	1,338	1,046	1,338	329,100	669
2013-12-03	1,000	1,046	960	1,038	43,100	519
2013-12-02	931	986	931	976	29,700	488
2013-11-29	925	957	925	926	9,200	463
2013-11-28	923	940	922	922	6,700	461
2013-11-27	918	945	917	917	18,300	458.50
2013-11-26	915	923	914	918	3,100	459
2013-11-25	925	925	913	916	2,200	458
2013-11-22	923	925	909	910	8,200	455
2013-11-21	912	927	906	909	7,800	454.50
2013-11-20	905	916	904	907	2,300	453.50
2013-11-19	904	911	901	902	2,800	451
2013-11-18	909	910	901	903	2,900	451.50
2013-11-15	898	909	898	909	2,100	454.50
2013-11-14	900	910	897	898	10,000	449
2013-11-13	905	910	900	901	2,900	450.50
2013-11-12	901	925	900	900	6,300	450
2013-11-11	927	927	901	901	5,800	450.50
2013-11-08	901	903	900	902	6,600	451
2013-11-07	907	915	907	908	3,200	454
2013-11-06	908	924	905	908	3,000	454
2013-11-05	913	936	896	908	11,100	454
2013-11-01	930	930	913	913	7,600	456.50
2013-10-31	931	948	928	939	9,800	469.50
2013-10-30	948	1,050	929	937	55,000	468.50
2013-10-29	950	952	941	948	4,700	474
2013-10-28	958	962	950	950	7,500	475
2013-10-25	965	965	951	951	3,800	475.50
2013-10-24	947	957	943	950	4,800	475
2013-10-23	955	960	941	947	8,900	473.50
2013-10-22	967	967	938	955	7,500	477.50
2013-10-21	940	964	940	957	11,700	478.50
2013-10-18	939	945	930	940	8,300	470
2013-10-17	940	946	928	932	4,100	466
2013-10-16	935	937	925	925	3,300	462.50
2013-10-15	963	963	912	950	18,000	475
2013-10-11	955	965	942	963	4,100	481.50
2013-10-10	961	961	935	940	2,800	470
2013-10-09	934	970	934	961	5,300	480.50
2013-10-08	939	939	933	933	3,000	466.50
2013-10-07	941	951	932	939	6,200	469.50
2013-10-04	960	967	947	952	5,300	476
2013-10-03	966	994	950	971	5,600	485.50
2013-10-02	1,035	1,035	966	966	15,300	483
2013-10-01	1,000	1,076	983	1,020	30,400	510
2013-09-30	998	998	970	997	7,700	498.50
2013-09-27	960	1,000	959	998	13,000	499
2013-09-26	933	957	927	957	9,300	478.50
2013-09-25	951	953	941	941	6,600	470.50
2013-09-24	967	967	947	947	4,900	473.50
2013-09-20	979	979	954	954	3,600	477
2013-09-19	988	988	951	964	7,000	482
2013-09-18	934	980	934	973	11,900	486.50
2013-09-17	940	946	925	932	6,500	466
2013-09-13	932	945	932	937	3,700	468.50
2013-09-12	958	958	926	935	6,800	467.50
2013-09-11	946	955	935	947	7,600	473.50
2013-09-10	978	999	943	947	9,500	473.50
2013-09-09	985	985	944	972	3,400	486
2013-09-06	973	1,011	940	940	10,500	470
2013-09-05	933	1,069	925	970	38,000	485
2013-09-04	915	955	912	935	11,500	467.50
2013-09-03	910	934	910	930	4,300	465
2013-09-02	899	923	895	909	9,800	454.50
2013-08-30	904	916	902	907	10,500	453.50
2013-08-29	912	917	900	904	12,400	452
2013-08-28	926	930	911	911	14,100	455.50
2013-08-27	938	1,020	913	941	25,800	470.50
2013-08-26	971	975	935	938	26,500	469
2013-08-23	1,123	1,183	984	992	58,500	496
2013-08-22	1,292	1,382	1,062	1,101	341,200	550.50
2013-08-21	932	1,082	931	1,082	43,600	541
2013-08-20	958	970	932	932	5,200	466
2013-08-19	921	969	915	954	8,700	477
2013-08-16	908	910	905	906	3,800	453
2013-08-15	904	929	904	916	2,500	458
2013-08-14	934	950	900	901	11,000	450.50
2013-08-13	901	939	891	939	3,800	469.50
2013-08-12	901	902	883	889	19,800	444.50
2013-08-09	923	940	895	905	15,900	452.50
2013-08-08	950	960	908	908	8,100	454
2013-08-07	987	1,002	950	952	8,900	476
2013-08-06	1,003	1,016	989	999	8,800	499.50
2013-08-05	1,000	1,097	985	1,020	13,800	510
2013-08-02	977	1,015	975	980	11,700	490
2013-08-01	1,010	1,010	931	963	24,800	481.50
2013-07-31	1,045	1,074	990	999	36,500	499.50
2013-07-30	1,069	1,155	1,036	1,095	52,500	547.50
2013-07-29	1,570	1,600	1,150	1,159	239,400	579.50
2013-07-26	1,145	1,365	1,100	1,365	213,800	682.50
2013-07-25	951	1,078	951	1,065	31,100	532.50
2013-07-24	944	988	935	963	9,900	481.50
2013-07-23	948	967	940	944	4,200	472
2013-07-22	948	948	920	948	7,100	474
2013-07-19	1,005	1,010	938	954	15,700	477
2013-07-18	951	972	925	960	10,200	480
2013-07-17	975	979	970	979	4,500	489.50
2013-07-16	975	995	975	988	1,900	494
2013-07-12	999	1,005	982	982	2,900	491
2013-07-11	980	1,010	980	995	2,800	497.50
2013-07-10	1,010	1,015	979	995	5,900	497.50
2013-07-09	1,052	1,054	966	1,008	11,200	504
2013-07-08	1,060	1,100	1,001	1,029	14,800	514.50
2013-07-05	986	1,098	984	1,060	21,700	530
2013-07-04	1,020	1,095	965	980	40,400	490
2013-07-03	886	1,015	865	1,005	28,900	502.50
2013-07-02	844	875	828	865	10,600	432.50
2013-07-01	775	844	775	844	13,900	422
2013-06-28	809	822	777	790	12,100	395
2013-06-27	807	810	732	800	40,800	400
2013-06-26	934	934	835	865	13,500	432.50
2013-06-25	96,200	97,800	93,900	96,400	78	482
2013-06-24	102,800	104,000	98,600	98,600	40	493
2013-06-21	95,000	102,600	93,100	102,600	96	513
2013-06-20	98,000	100,000	97,000	98,700	55	493.50
2013-06-19	105,900	106,900	98,000	99,700	142	498.50
2013-06-18	99,000	105,600	99,000	102,900	80	514.50
2013-06-17	96,100	103,000	95,500	98,000	80	490
2013-06-14	97,400	100,000	94,900	96,700	128	483.50
2013-06-13	94,500	97,400	93,500	96,000	40	480
2013-06-12	91,500	98,000	91,500	96,000	93	480
2013-06-11	101,000	101,000	95,100	97,500	109	487.50
2013-06-10	97,000	98,800	95,000	98,000	122	490
2013-06-07	99,800	99,800	89,000	90,300	271	451.50
2013-06-06	104,900	108,200	90,100	99,900	284	499.50
2013-06-05	113,600	124,000	112,500	112,600	93	563
2013-06-04	114,800	114,800	110,000	114,600	80	573
2013-06-03	116,600	116,700	113,200	115,500	132	577.50
2013-05-31	120,000	124,000	116,000	116,500	85	582.50
2013-05-30	123,000	125,400	114,400	117,000	206	585
2013-05-29	127,500	131,800	123,100	128,000	439	640
2013-05-28	117,200	133,500	114,300	133,500	314	667.50
2013-05-27	120,000	121,500	113,600	121,400	149	607
2013-05-24	120,500	128,000	110,900	121,500	442	607.50
2013-05-23	138,000	138,000	112,100	113,200	460	566
2013-05-22	141,000	141,000	125,500	132,000	300	660
2013-05-21	141,000	145,000	137,000	137,000	375	685
2013-05-20	145,000	153,900	144,000	151,000	364	755
2013-05-17	143,000	147,800	133,300	144,000	398	720
2013-05-16	156,500	157,300	123,200	140,300	597	701.50
2013-05-15	172,000	174,400	148,000	152,500	1,013	762.50
2013-05-14	153,100	172,000	153,100	167,200	2,227	836
2013-05-13	202,000	221,300	197,000	202,100	1,434	1,010.50
2013-05-10	205,100	214,000	195,100	195,600	935	978
2013-05-09	215,000	232,000	205,200	205,200	1,175	1,026
2013-05-08	226,500	228,500	208,200	216,000	1,663	1,080
2013-05-07	259,900	263,200	219,700	227,100	5,520	1,135.50
2013-05-02	256,900	258,000	246,900	246,900	1,644	1,234.50
2013-05-01	271,900	296,900	270,000	296,900	5,141	1,484.50
2013-04-30	198,000	246,900	189,000	246,900	4,484	1,234.50
2013-04-26	166,900	166,900	166,900	166,900	540	834.50
2013-04-25	136,900	136,900	136,900	136,900	123	684.50
2013-04-24	106,900	106,900	106,900	106,900	122	534.50
2013-04-23	92,000	92,000	90,800	91,900	27	459.50
2013-04-22	92,000	92,000	90,800	91,800	19	459
2013-04-19	92,000	92,000	91,000	92,000	46	460
2013-04-18	91,800	93,000	90,800	92,000	85	460
2013-04-17	91,300	92,000	90,900	91,900	62	459.50
2013-04-16	90,000	91,500	90,000	90,700	25	453.50
2013-04-15	90,100	92,000	90,000	90,500	27	452.50
2013-04-12	91,400	91,800	90,000	90,000	23	450
2013-04-11	90,800	90,800	90,000	90,200	24	451
2013-04-10	91,000	91,800	90,200	91,100	27	455.50
2013-04-09	92,500	92,500	90,000	92,000	65	460
2013-04-08	92,100	92,100	90,000	90,300	34	451.50
2013-04-05	93,100	97,900	92,000	92,000	57	460
2013-04-04	90,200	92,500	90,200	92,500	18	462.50
2013-04-03	94,000	94,000	91,000	91,000	36	455
2013-04-02	96,100	96,100	92,100	93,900	28	469.50
2013-04-01	100,000	100,000	96,000	98,700	13	493.50
2013-03-29	96,000	100,000	95,000	100,000	55	500
2013-03-28	99,000	99,000	97,000	97,000	27	485
2013-03-27	94,800	98,000	94,800	98,000	18	490
2013-03-26	97,700	97,800	96,900	97,800	33	489
2013-03-25	91,000	97,500	91,000	97,500	66	487.50
2013-03-22	92,500	93,000	91,100	91,500	24	457.50
2013-03-21	91,000	92,000	91,000	91,000	20	455
2013-03-19	91,900	93,000	91,000	92,000	60	460
2013-03-18	94,000	95,000	91,900	91,900	53	459.50
2013-03-15	90,500	92,700	88,100	92,700	83	463.50
2013-03-14	89,100	91,900	89,100	90,500	21	452.50
2013-03-13	89,100	89,300	88,800	89,000	40	445
2013-03-12	91,000	91,000	88,800	89,100	122	445.50
2013-03-11	94,700	94,700	90,000	92,000	102	460
2013-03-08	97,200	98,900	91,000	95,000	48	475
2013-03-07	105,000	105,000	97,000	97,000	45	485
2013-03-06	100,900	105,000	98,200	104,000	49	520
2013-03-05	101,300	101,300	95,000	99,500	44	497.50
2013-03-04	92,900	106,500	92,500	101,300	151	506.50
2013-03-01	91,000	92,900	90,000	92,000	23	460
2013-02-28	93,100	93,100	90,000	90,100	48	450.50
2013-02-27	94,000	94,800	90,500	90,500	72	452.50
2013-02-26	90,000	93,900	90,000	92,000	19	460
2013-02-25	94,500	95,000	90,100	91,000	46	455
2013-02-22	100,000	100,000	90,000	90,000	214	450
2013-02-21	84,000	99,000	84,000	99,000	326	495
2013-02-20	84,100	84,100	83,000	84,000	21	420
2013-02-19	85,400	85,400	84,000	84,000	31	420
2013-02-18	83,600	85,500	83,600	85,500	56	427.50
2013-02-15	82,000	83,700	82,000	83,600	20	418
2013-02-14	82,900	83,000	76,700	82,000	51	410
2013-02-13	82,500	82,600	82,500	82,500	23	412.50
2013-02-12	84,200	84,200	82,500	82,500	36	412.50
2013-02-08	84,500	84,500	84,200	84,200	31	421
2013-02-07	84,100	84,500	84,100	84,500	17	422.50
2013-02-06	83,900	84,100	83,900	84,100	27	420.50
2013-02-05	83,500	83,900	83,500	83,900	7	419.50
2013-02-04	83,900	83,900	83,000	83,100	23	415.50
2013-02-01	83,900	84,000	83,900	83,900	25	419.50
2013-01-31	84,000	84,000	83,900	83,900	26	419.50
2013-01-30	84,000	84,000	83,900	83,900	31	419.50
2013-01-29	84,000	84,000	83,800	83,900	32	419.50
2013-01-28	78,000	84,000	78,000	84,000	50	420
2013-01-25	77,900	79,000	77,500	77,900	25	389.50
2013-01-24	76,100	76,800	76,000	76,800	12	384
2013-01-23	75,100	76,000	75,100	76,000	21	380
2013-01-22	75,100	76,600	75,100	75,100	23	375.50
2013-01-21	74,000	76,000	74,000	74,000	61	370
2013-01-18	72,300	72,300	71,000	71,000	19	355
2013-01-17	72,300	72,300	72,300	72,300	6	361.50
2013-01-16	73,100	74,000	72,300	72,300	42	361.50
2013-01-15	73,000	73,100	73,000	73,100	28	365.50
2013-01-11	73,400	73,800	73,400	73,800	28	369
2013-01-10	73,500	73,500	73,400	73,400	18	367
2013-01-09	72,000	73,500	72,000	73,500	15	367.50
2013-01-08	72,800	72,800	72,000	72,000	13	360
2013-01-07	73,000	73,000	71,200	72,900	19	364.50
2013-01-04	69,700	73,200	69,700	73,200	17	366

分割・併合履歴： [2017-06-28]1株→2株 [2013-06-26]1株→100株 [2006-03-28]1株→3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

3758 (株)アエリア の時系列データ [2013年度]

3758 (株)アエリアの時系列データ [2013年度]