3758 (株)アエリアの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,423	1,456	1,386	1,400	356,900	700
2016-12-29	1,440	1,490	1,380	1,405	782,400	702.50
2016-12-28	1,320	1,513	1,303	1,445	1,387,900	722.50
2016-12-27	1,284	1,321	1,260	1,292	157,100	646
2016-12-26	1,388	1,388	1,268	1,300	238,900	650
2016-12-22	1,391	1,421	1,345	1,395	227,000	697.50
2016-12-21	1,315	1,431	1,303	1,420	645,500	710
2016-12-20	1,265	1,295	1,250	1,287	74,100	643.50
2016-12-19	1,319	1,324	1,271	1,271	75,200	635.50
2016-12-16	1,235	1,298	1,235	1,298	121,600	649
2016-12-15	1,251	1,271	1,222	1,236	71,300	618
2016-12-14	1,257	1,280	1,246	1,261	71,900	630.50
2016-12-13	1,257	1,287	1,221	1,260	100,200	630
2016-12-12	1,209	1,329	1,205	1,268	158,800	634
2016-12-09	1,280	1,312	1,261	1,299	79,600	649.50
2016-12-08	1,312	1,321	1,275	1,280	119,000	640
2016-12-07	1,320	1,344	1,296	1,330	112,900	665
2016-12-06	1,306	1,320	1,282	1,292	88,600	646
2016-12-05	1,260	1,337	1,250	1,305	164,900	652.50
2016-12-02	1,300	1,311	1,258	1,278	163,300	639
2016-12-01	1,464	1,465	1,283	1,320	441,300	660
2016-11-30	1,357	1,434	1,352	1,404	156,400	702
2016-11-29	1,380	1,385	1,349	1,364	114,500	682
2016-11-28	1,300	1,415	1,295	1,390	452,200	695
2016-11-25	1,286	1,325	1,281	1,283	73,200	641.50
2016-11-24	1,285	1,338	1,272	1,290	103,900	645
2016-11-22	1,263	1,318	1,245	1,270	127,500	635
2016-11-21	1,335	1,335	1,252	1,264	203,600	632
2016-11-18	1,373	1,373	1,331	1,339	122,900	669.50
2016-11-17	1,342	1,378	1,321	1,345	200,700	672.50
2016-11-16	1,265	1,392	1,250	1,372	427,000	686
2016-11-15	1,229	1,287	1,203	1,245	142,900	622.50
2016-11-14	1,243	1,330	1,231	1,240	265,700	620
2016-11-11	1,185	1,250	1,177	1,223	186,300	611.50
2016-11-10	1,230	1,263	1,191	1,200	233,800	600
2016-11-09	1,233	1,237	1,003	1,110	546,000	555
2016-11-08	1,288	1,299	1,209	1,227	260,600	613.50
2016-11-07	1,337	1,378	1,265	1,269	368,600	634.50
2016-11-04	1,454	1,480	1,272	1,281	767,400	640.50
2016-11-02	1,599	1,599	1,406	1,424	586,700	712
2016-11-01	1,600	1,690	1,560	1,625	753,700	812.50
2016-10-31	1,520	1,678	1,502	1,660	1,248,800	830
2016-10-28	1,500	1,523	1,452	1,488	355,800	744
2016-10-27	1,512	1,595	1,418	1,445	1,846,400	722.50
2016-10-26	1,330	1,600	1,321	1,543	2,705,000	771.50
2016-10-25	1,336	1,368	1,290	1,307	378,100	653.50
2016-10-24	1,301	1,377	1,260	1,298	533,700	649
2016-10-21	1,175	1,384	1,168	1,320	1,036,900	660
2016-10-20	1,278	1,310	1,189	1,192	502,400	596
2016-10-19	1,182	1,216	1,160	1,188	193,100	594
2016-10-18	1,250	1,269	1,195	1,210	292,800	605
2016-10-17	1,275	1,379	1,230	1,301	1,240,100	650.50
2016-10-14	1,078	1,144	1,069	1,125	111,500	562.50
2016-10-13	1,127	1,127	1,058	1,088	124,900	544
2016-10-12	1,136	1,155	1,116	1,126	62,300	563
2016-10-11	1,130	1,170	1,094	1,136	156,900	568
2016-10-07	1,190	1,198	1,118	1,135	158,800	567.50
2016-10-06	1,212	1,216	1,178	1,199	79,400	599.50
2016-10-05	1,223	1,223	1,165	1,211	117,400	605.50
2016-10-04	1,247	1,275	1,200	1,232	236,100	616
2016-10-03	1,228	1,394	1,205	1,269	838,800	634.50
2016-09-30	1,290	1,294	1,198	1,208	246,300	604
2016-09-29	1,340	1,350	1,280	1,316	190,500	658
2016-09-28	1,282	1,325	1,243	1,320	152,500	660
2016-09-27	1,200	1,283	1,174	1,283	143,800	641.50
2016-09-26	1,305	1,328	1,210	1,223	268,800	611.50
2016-09-23	1,208	1,305	1,207	1,303	282,500	651.50
2016-09-21	1,152	1,267	1,147	1,201	381,700	600.50
2016-09-20	1,163	1,205	1,113	1,161	365,100	580.50
2016-09-16	1,220	1,288	1,160	1,187	428,600	593.50
2016-09-15	1,234	1,344	1,133	1,228	1,215,700	614
2016-09-14	1,390	1,442	1,195	1,250	660,000	625
2016-09-13	1,480	1,497	1,360	1,399	507,400	699.50
2016-09-12	1,560	1,610	1,481	1,520	394,800	760
2016-09-09	1,625	1,689	1,530	1,640	1,059,000	820
2016-09-08	1,609	1,645	1,362	1,545	1,639,800	772.50
2016-09-07	1,770	1,830	1,663	1,689	1,968,400	844.50
2016-09-06	1,838	1,980	1,611	1,746	5,621,300	873
2016-09-05	1,500	1,658	1,460	1,658	3,837,000	829
2016-09-02	1,010	1,358	1,000	1,358	6,855,300	679
2016-09-01	895	1,060	831	1,060	2,208,200	530
2016-08-31	908	910	885	910	207,400	455
2016-08-30	664	760	662	760	145,600	380
2016-08-29	650	670	637	660	31,500	330
2016-08-26	659	659	624	632	68,100	316
2016-08-25	680	684	653	669	30,900	334.50
2016-08-24	688	696	679	683	17,400	341.50
2016-08-23	686	691	674	687	17,200	343.50
2016-08-22	695	695	671	676	50,700	338
2016-08-19	712	712	697	702	27,500	351
2016-08-18	701	725	694	724	25,200	362
2016-08-17	703	714	703	707	8,200	353.50
2016-08-16	720	730	707	708	21,700	354
2016-08-15	730	739	711	724	42,800	362
2016-08-12	716	731	703	728	30,800	364
2016-08-10	720	727	707	707	23,400	353.50
2016-08-09	715	740	715	718	14,400	359
2016-08-08	724	741	711	711	18,000	355.50
2016-08-05	711	752	711	722	32,400	361
2016-08-04	722	759	705	714	52,100	357
2016-08-03	720	732	703	710	19,600	355
2016-08-02	712	746	712	735	9,600	367.50
2016-08-01	715	727	699	723	21,600	361.50
2016-07-29	725	725	687	713	50,700	356.50
2016-07-28	746	746	702	710	36,500	355
2016-07-27	762	769	736	746	27,200	373
2016-07-26	753	765	738	747	18,700	373.50
2016-07-25	763	769	738	753	34,100	376.50
2016-07-22	761	773	743	746	29,500	373
2016-07-21	766	786	766	780	29,700	390
2016-07-20	769	790	753	768	40,000	384
2016-07-19	780	819	760	784	71,300	392
2016-07-15	812	817	780	784	57,300	392
2016-07-14	820	849	807	819	63,100	409.50
2016-07-13	883	898	828	834	60,800	417
2016-07-12	854	868	837	868	60,500	434
2016-07-11	852	880	835	846	46,400	423
2016-07-08	835	854	816	837	94,700	418.50
2016-07-07	880	894	846	849	54,000	424.50
2016-07-06	863	881	830	869	74,300	434.50
2016-07-05	907	907	840	878	125,300	439
2016-07-04	901	964	878	900	397,500	450
2016-07-01	818	835	810	820	64,700	410
2016-06-30	800	835	798	810	73,700	405
2016-06-29	741	811	741	798	93,700	399
2016-06-28	738	753	718	745	65,000	372.50
2016-06-27	730	756	725	753	106,900	376.50
2016-06-24	837	863	671	728	302,300	364
2016-06-23	794	825	763	777	156,700	388.50
2016-06-22	815	828	772	791	75,900	395.50
2016-06-21	827	870	800	841	137,900	420.50
2016-06-20	807	825	780	797	88,200	398.50
2016-06-17	733	756	718	747	78,000	373.50
2016-06-16	769	800	683	704	164,200	352
2016-06-15	759	777	738	768	73,000	384
2016-06-14	865	870	758	759	197,600	379.50
2016-06-13	930	930	868	876	146,300	438
2016-06-10	867	940	863	930	183,200	465
2016-06-09	868	902	865	865	103,200	432.50
2016-06-08	859	885	857	863	62,400	431.50
2016-06-07	838	862	831	861	59,900	430.50
2016-06-06	812	841	811	835	48,000	417.50
2016-06-03	830	841	815	828	44,400	414
2016-06-02	838	843	802	825	78,900	412.50
2016-06-01	844	873	840	853	53,100	426.50
2016-05-31	860	861	828	859	56,300	429.50
2016-05-30	810	874	809	854	65,300	427
2016-05-27	816	816	790	810	64,000	405
2016-05-26	817	831	815	821	60,400	410.50
2016-05-25	888	888	797	810	164,700	405
2016-05-24	905	905	857	888	158,200	444
2016-05-23	819	903	808	900	430,300	450
2016-05-20	750	783	735	783	91,900	391.50
2016-05-19	725	757	723	744	37,600	372
2016-05-18	754	775	710	736	67,700	368
2016-05-17	725	766	725	765	51,700	382.50
2016-05-16	730	742	712	721	33,400	360.50
2016-05-13	718	766	703	737	58,100	368.50
2016-05-12	722	726	708	721	13,600	360.50
2016-05-11	722	734	711	725	20,600	362.50
2016-05-10	735	760	721	722	36,300	361
2016-05-09	717	740	708	730	12,100	365
2016-05-06	727	727	715	715	19,000	357.50
2016-05-02	712	729	689	715	34,200	357.50
2016-04-28	725	743	710	722	34,300	361
2016-04-27	725	738	719	730	14,800	365
2016-04-26	738	747	701	719	58,300	359.50
2016-04-25	750	773	727	758	56,200	379
2016-04-22	730	737	712	735	32,000	367.50
2016-04-21	699	748	699	730	80,900	365
2016-04-20	687	700	681	689	43,100	344.50
2016-04-19	705	719	683	691	42,600	345.50
2016-04-18	695	695	682	682	20,600	341
2016-04-15	682	699	682	686	11,800	343
2016-04-14	710	719	680	691	44,100	345.50
2016-04-13	690	715	690	711	15,300	355.50
2016-04-12	699	712	692	692	17,900	346
2016-04-11	690	699	669	689	8,100	344.50
2016-04-08	650	700	643	673	44,000	336.50
2016-04-07	648	671	637	660	31,900	330
2016-04-06	643	670	623	658	51,300	329
2016-04-05	700	700	647	663	68,000	331.50
2016-04-04	714	714	690	701	29,000	350.50
2016-04-01	735	744	700	701	73,500	350.50
2016-03-31	726	760	726	736	87,300	368
2016-03-30	712	737	712	726	39,300	363
2016-03-29	705	719	705	711	17,600	355.50
2016-03-28	715	720	700	702	24,300	351
2016-03-25	720	728	702	703	38,200	351.50
2016-03-24	688	712	681	705	41,800	352.50
2016-03-23	697	701	677	691	61,800	345.50
2016-03-22	700	718	694	700	45,300	350
2016-03-18	722	725	705	709	92,400	354.50
2016-03-17	820	835	735	742	143,300	371
2016-03-16	764	835	755	814	183,500	407
2016-03-15	748	764	742	764	20,400	382
2016-03-14	760	760	746	746	31,700	373
2016-03-11	755	760	727	755	38,600	377.50
2016-03-10	735	778	721	765	93,400	382.50
2016-03-09	724	724	700	705	13,300	352.50
2016-03-08	724	736	693	720	15,600	360
2016-03-07	749	749	719	724	19,100	362
2016-03-04	687	738	683	727	35,600	363.50
2016-03-03	695	711	690	697	26,700	348.50
2016-03-02	746	760	690	702	101,900	351
2016-03-01	680	682	654	671	20,600	335.50
2016-02-29	687	700	672	682	9,900	341
2016-02-26	692	700	671	686	32,500	343
2016-02-25	709	719	693	704	27,200	352
2016-02-24	722	740	708	719	18,000	359.50
2016-02-23	765	765	717	744	13,200	372
2016-02-22	720	750	720	750	10,200	375
2016-02-19	740	746	722	731	15,800	365.50
2016-02-18	749	783	734	760	33,600	380
2016-02-17	848	867	720	734	167,200	367
2016-02-16	660	723	657	723	125,300	361.50
2016-02-15	600	633	595	623	27,100	311.50
2016-02-12	598	612	571	575	45,100	287.50
2016-02-10	674	678	603	658	30,000	329
2016-02-09	681	696	665	684	18,100	342
2016-02-08	689	724	670	718	6,700	359
2016-02-05	720	721	683	691	17,300	345.50
2016-02-04	730	765	721	730	16,600	365
2016-02-03	735	749	730	741	21,200	370.50
2016-02-02	775	796	751	763	23,500	381.50
2016-02-01	774	795	767	790	20,300	395
2016-01-29	754	769	725	754	15,700	377
2016-01-28	727	778	727	767	18,500	383.50
2016-01-27	754	754	725	750	11,000	375
2016-01-26	710	742	707	738	19,100	369
2016-01-25	730	750	701	743	21,200	371.50
2016-01-22	710	715	675	698	44,800	349
2016-01-21	731	763	636	656	86,900	328
2016-01-20	799	818	759	761	32,600	380.50
2016-01-19	773	830	773	818	15,900	409
2016-01-18	785	797	755	784	23,400	392
2016-01-15	847	872	827	830	18,500	415
2016-01-14	843	863	804	863	29,500	431.50
2016-01-13	857	880	827	879	34,000	439.50
2016-01-12	864	894	820	845	56,500	422.50
2016-01-08	881	923	871	885	33,300	442.50
2016-01-07	900	921	865	907	49,000	453.50
2016-01-06	951	956	905	905	48,300	452.50
2016-01-05	935	972	911	970	44,800	485
2016-01-04	959	1,004	950	950	39,300	475

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 [2016年度]

3758 (株)アエリアの時系列データ [2016年度]