3758 (株)アエリアの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,501	1,522	1,472	1,479	572,600	1,479
2017-12-28	1,547	1,552	1,499	1,500	624,500	1,500
2017-12-27	1,500	1,565	1,496	1,547	717,800	1,547
2017-12-26	1,551	1,551	1,500	1,500	653,300	1,500
2017-12-25	1,578	1,628	1,541	1,541	885,700	1,541
2017-12-22	1,533	1,590	1,507	1,586	852,500	1,586
2017-12-21	1,507	1,534	1,495	1,530	590,700	1,530
2017-12-20	1,582	1,593	1,500	1,513	1,091,300	1,513
2017-12-19	1,480	1,640	1,480	1,600	1,956,400	1,600
2017-12-18	1,515	1,542	1,466	1,472	736,300	1,472
2017-12-15	1,460	1,525	1,456	1,508	724,200	1,508
2017-12-14	1,470	1,486	1,440	1,447	423,000	1,447
2017-12-13	1,520	1,530	1,453	1,470	716,800	1,470
2017-12-12	1,491	1,568	1,491	1,515	663,900	1,515
2017-12-11	1,460	1,539	1,450	1,495	897,600	1,495
2017-12-08	1,500	1,505	1,441	1,469	725,800	1,469
2017-12-07	1,404	1,505	1,404	1,475	972,300	1,475
2017-12-06	1,457	1,497	1,397	1,412	773,700	1,412
2017-12-05	1,470	1,476	1,411	1,451	1,005,700	1,451
2017-12-04	1,491	1,511	1,466	1,467	724,600	1,467
2017-12-01	1,512	1,530	1,498	1,499	500,200	1,499
2017-11-30	1,515	1,545	1,464	1,510	1,431,200	1,510
2017-11-29	1,637	1,649	1,533	1,534	1,239,800	1,534
2017-11-28	1,700	1,700	1,625	1,630	726,600	1,630
2017-11-27	1,678	1,733	1,671	1,682	577,800	1,682
2017-11-24	1,652	1,695	1,625	1,691	694,400	1,691
2017-11-22	1,636	1,772	1,636	1,672	1,152,800	1,672
2017-11-21	1,664	1,668	1,613	1,638	469,300	1,638
2017-11-20	1,631	1,672	1,605	1,635	594,600	1,635
2017-11-17	1,658	1,674	1,583	1,634	1,457,700	1,634
2017-11-16	1,710	1,710	1,644	1,668	981,400	1,668
2017-11-15	1,820	1,845	1,588	1,670	1,934,800	1,670
2017-11-13	1,805	1,832	1,779	1,808	381,000	1,808
2017-11-10	1,762	1,826	1,751	1,819	689,400	1,819
2017-11-09	1,749	1,808	1,734	1,758	689,300	1,758
2017-11-08	1,770	1,773	1,745	1,753	348,000	1,753
2017-11-07	1,761	1,799	1,740	1,770	627,800	1,770
2017-11-06	1,821	1,835	1,766	1,770	485,000	1,770
2017-11-02	1,834	1,839	1,799	1,814	573,000	1,814
2017-11-01	1,880	1,925	1,834	1,842	1,672,200	1,842
2017-10-31	1,790	1,908	1,757	1,890	1,594,100	1,890
2017-10-30	1,870	1,894	1,810	1,812	1,242,100	1,812
2017-10-27	1,797	1,857	1,764	1,847	1,617,400	1,847
2017-10-26	1,714	1,811	1,702	1,790	2,746,800	1,790
2017-10-25	1,840	1,850	1,742	1,754	1,947,400	1,754
2017-10-24	1,874	1,887	1,850	1,853	585,400	1,853
2017-10-23	1,876	1,922	1,841	1,890	926,100	1,890
2017-10-20	1,820	1,885	1,811	1,877	1,011,600	1,877
2017-10-19	1,897	1,909	1,828	1,833	1,056,300	1,833
2017-10-18	1,919	1,941	1,881	1,892	869,200	1,892
2017-10-17	1,975	1,999	1,919	1,928	981,600	1,928
2017-10-16	1,970	1,970	1,915	1,920	857,700	1,920
2017-10-13	1,997	2,005	1,974	1,982	620,600	1,982
2017-10-12	2,000	2,039	1,986	2,009	1,096,400	2,009
2017-10-11	1,969	2,014	1,957	2,000	1,067,000	2,000
2017-10-10	2,049	2,065	1,956	1,970	2,299,500	1,970
2017-10-06	2,045	2,193	2,035	2,078	3,911,900	2,078
2017-10-05	2,064	2,074	2,000	2,001	967,400	2,001
2017-10-04	2,111	2,120	2,062	2,070	725,900	2,070
2017-10-03	2,211	2,217	2,092	2,098	1,366,100	2,098
2017-10-02	2,090	2,160	2,079	2,111	855,100	2,111
2017-09-29	2,097	2,115	2,075	2,081	475,500	2,081
2017-09-28	2,091	2,138	2,065	2,108	891,400	2,108
2017-09-27	2,094	2,121	2,074	2,081	752,000	2,081
2017-09-26	2,117	2,162	2,080	2,097	594,200	2,097
2017-09-25	2,125	2,153	2,091	2,124	601,600	2,124
2017-09-22	2,228	2,259	2,109	2,122	1,305,300	2,122
2017-09-21	2,314	2,405	2,227	2,250	1,775,600	2,250
2017-09-20	2,322	2,370	2,245	2,270	1,195,400	2,270
2017-09-19	2,270	2,355	2,231	2,281	1,572,000	2,281
2017-09-15	2,040	2,180	2,034	2,163	815,400	2,163
2017-09-14	2,118	2,153	2,040	2,052	604,000	2,052
2017-09-13	2,152	2,174	2,070	2,085	801,400	2,085
2017-09-12	2,050	2,250	2,047	2,145	1,486,100	2,145
2017-09-11	2,120	2,128	2,036	2,036	919,900	2,036
2017-09-08	2,054	2,128	2,038	2,085	782,100	2,085
2017-09-07	2,144	2,157	2,018	2,083	1,045,100	2,083
2017-09-06	1,931	2,124	1,916	2,100	2,054,200	2,100
2017-09-05	2,228	2,260	2,027	2,071	1,907,100	2,071
2017-09-04	2,325	2,333	2,183	2,190	1,353,800	2,190
2017-09-01	2,425	2,436	2,351	2,361	817,900	2,361
2017-08-31	2,390	2,443	2,350	2,425	990,100	2,425
2017-08-30	2,375	2,402	2,282	2,366	1,041,200	2,366
2017-08-29	2,390	2,615	2,331	2,350	3,455,300	2,350
2017-08-28	2,356	2,418	2,315	2,414	1,221,400	2,414
2017-08-25	2,420	2,425	2,349	2,356	1,046,100	2,356
2017-08-24	2,341	2,456	2,281	2,424	2,470,800	2,424
2017-08-23	2,460	2,556	2,370	2,372	3,117,700	2,372
2017-08-22	2,623	2,642	2,408	2,436	4,616,800	2,436
2017-08-21	2,730	2,835	2,571	2,578	6,436,800	2,578
2017-08-18	2,572	2,627	2,548	2,605	1,907,500	2,605
2017-08-17	2,606	2,737	2,600	2,654	5,039,500	2,654
2017-08-16	2,497	2,624	2,474	2,580	5,216,900	2,580
2017-08-15	2,680	2,695	2,386	2,430	10,323,400	2,430
2017-08-14	1,993	2,593	1,983	2,593	4,666,100	2,593
2017-08-10	2,150	2,194	2,075	2,093	1,649,200	2,093
2017-08-09	2,178	2,221	2,078	2,112	2,423,000	2,112
2017-08-08	2,148	2,276	2,135	2,268	2,755,000	2,268
2017-08-07	2,300	2,366	2,096	2,123	3,705,600	2,123
2017-08-04	2,274	2,353	2,215	2,266	4,932,200	2,266
2017-08-03	2,483	2,514	2,208	2,224	8,083,800	2,224
2017-08-02	2,600	2,657	2,501	2,547	4,400,300	2,547
2017-08-01	3,030	3,055	2,540	2,558	10,348,500	2,558
2017-07-31	3,090	3,320	2,993	3,240	1,528,400	3,240
2017-07-28	3,155	3,180	3,055	3,090	667,300	3,090
2017-07-27	3,125	3,230	3,125	3,180	529,500	3,180
2017-07-26	3,265	3,265	3,145	3,150	776,000	3,150
2017-07-25	3,190	3,315	3,185	3,265	562,300	3,265
2017-07-24	3,265	3,425	3,180	3,210	1,331,900	3,210
2017-07-21	3,140	3,305	3,060	3,290	1,208,200	3,290
2017-07-20	3,250	3,285	3,145	3,150	1,106,200	3,150
2017-07-19	3,450	3,515	3,230	3,265	1,848,600	3,265
2017-07-18	3,350	3,455	3,280	3,340	1,049,000	3,340
2017-07-14	3,450	3,465	3,305	3,340	665,900	3,340
2017-07-13	3,290	3,440	3,280	3,390	1,278,200	3,390
2017-07-12	3,295	3,340	3,230	3,270	587,500	3,270
2017-07-11	3,225	3,390	3,185	3,310	979,600	3,310
2017-07-10	3,205	3,280	3,165	3,225	808,900	3,225
2017-07-07	3,230	3,325	3,130	3,255	750,100	3,255
2017-07-06	3,310	3,385	3,125	3,285	1,414,400	3,285
2017-07-05	3,470	3,485	3,240	3,285	1,669,300	3,285
2017-07-04	3,595	3,730	3,225	3,415	3,479,300	3,415
2017-07-03	3,215	3,575	3,185	3,570	3,037,200	3,570
2017-06-30	3,155	3,265	3,100	3,215	872,400	3,215
2017-06-29	3,070	3,225	2,986	3,225	1,135,200	3,225
2017-06-28	3,050	3,145	2,850	2,980	1,009,000	2,980
2017-06-27	6,240	6,400	6,090	6,280	414,000	3,140
2017-06-26	6,140	6,440	5,960	6,230	835,100	3,115
2017-06-23	6,750	6,760	6,210	6,340	1,101,200	3,170
2017-06-22	6,730	6,880	6,670	6,770	526,300	3,385
2017-06-21	6,950	6,950	6,700	6,720	1,245,700	3,360
2017-06-20	6,470	7,130	6,420	7,100	2,389,300	3,550
2017-06-19	6,600	6,800	6,310	6,380	1,223,200	3,190
2017-06-16	6,090	6,440	5,950	6,440	975,600	3,220
2017-06-15	6,300	6,410	5,870	5,940	897,300	2,970
2017-06-14	6,560	6,840	6,170	6,310	1,959,500	3,155
2017-06-13	6,060	6,580	6,030	6,470	1,577,900	3,235
2017-06-12	5,830	6,350	5,700	5,960	2,082,100	2,980
2017-06-09	6,480	6,930	6,050	6,130	4,691,900	3,065
2017-06-08	5,350	6,150	5,320	5,930	2,929,500	2,965
2017-06-07	5,020	5,430	4,965	5,290	1,352,700	2,645
2017-06-06	5,060	5,390	4,715	5,020	2,430,700	2,510
2017-06-05	4,425	4,985	4,395	4,985	1,890,200	2,492.50
2017-06-02	4,320	4,390	4,240	4,285	287,300	2,142.50
2017-06-01	4,370	4,425	4,340	4,360	259,700	2,180
2017-05-31	4,300	4,430	4,225	4,405	439,500	2,202.50
2017-05-30	4,185	4,330	4,180	4,320	586,100	2,160
2017-05-29	4,220	4,230	4,060	4,085	516,000	2,042.50
2017-05-26	4,365	4,365	4,240	4,270	379,600	2,135
2017-05-25	4,430	4,455	4,325	4,365	415,000	2,182.50
2017-05-24	4,480	4,610	4,445	4,455	446,300	2,227.50
2017-05-23	4,400	4,540	4,290	4,515	793,200	2,257.50
2017-05-22	4,505	4,555	4,365	4,420	730,000	2,210
2017-05-19	4,650	4,650	4,350	4,385	981,200	2,192.50
2017-05-18	4,470	4,770	4,430	4,510	1,644,200	2,255
2017-05-17	4,395	4,615	4,315	4,610	1,070,700	2,305
2017-05-16	4,385	4,425	4,230	4,275	1,015,500	2,137.50
2017-05-15	3,930	4,205	3,920	4,175	1,038,800	2,087.50
2017-05-12	4,475	4,500	4,075	4,120	1,813,700	2,060
2017-05-11	4,580	4,795	4,575	4,615	1,262,000	2,307.50
2017-05-10	4,840	4,930	4,335	4,550	3,023,400	2,275
2017-05-09	5,290	5,290	5,110	5,110	606,100	2,555
2017-05-08	5,190	5,410	5,120	5,290	1,131,000	2,645
2017-05-02	5,590	5,690	5,430	5,590	842,900	2,795
2017-05-01	6,000	6,020	5,680	5,690	1,488,500	2,845
2017-04-28	5,880	5,940	5,500	5,620	1,462,200	2,810
2017-04-27	5,700	5,920	5,630	5,880	1,217,200	2,940
2017-04-26	6,000	6,110	5,670	5,700	1,970,600	2,850
2017-04-25	5,400	6,190	5,400	6,100	3,342,800	3,050
2017-04-24	5,170	5,390	5,060	5,300	590,100	2,650
2017-04-21	5,300	5,390	5,080	5,270	761,900	2,635
2017-04-20	5,170	5,430	4,980	5,180	1,114,000	2,590
2017-04-19	4,930	5,230	4,810	5,110	1,151,300	2,555
2017-04-18	4,980	5,090	4,835	4,980	752,400	2,490
2017-04-17	5,060	5,160	4,800	4,850	1,639,500	2,425
2017-04-14	5,490	5,740	5,120	5,350	1,754,500	2,675
2017-04-13	5,490	5,900	5,360	5,470	2,562,900	2,735
2017-04-12	5,100	5,610	5,020	5,400	2,533,400	2,700
2017-04-11	5,000	5,370	4,990	5,300	3,396,800	2,650
2017-04-10	4,420	4,690	4,370	4,665	1,004,900	2,332.50
2017-04-07	4,150	4,340	3,885	4,225	1,051,900	2,112.50
2017-04-06	4,080	4,170	3,960	4,055	435,700	2,027.50
2017-04-05	4,000	4,230	3,970	4,190	463,000	2,095
2017-04-04	4,255	4,275	3,945	4,050	617,100	2,025
2017-04-03	4,295	4,395	4,155	4,395	573,800	2,197.50
2017-03-31	4,175	4,310	4,025	4,150	490,400	2,075
2017-03-30	4,400	4,455	4,055	4,175	542,300	2,087.50
2017-03-29	4,560	4,580	4,240	4,370	585,200	2,185
2017-03-28	4,380	4,645	4,340	4,595	910,300	2,297.50
2017-03-27	4,685	4,730	4,100	4,100	900,300	2,050
2017-03-24	4,260	4,710	4,255	4,545	838,700	2,272.50
2017-03-23	4,450	4,505	4,080	4,230	732,500	2,115
2017-03-22	4,375	4,580	4,260	4,570	884,600	2,285
2017-03-21	4,860	5,120	4,370	4,445	1,797,700	2,222.50
2017-03-17	4,835	5,340	4,665	5,030	2,040,800	2,515
2017-03-16	5,230	5,230	4,610	4,645	3,185,000	2,322.50
2017-03-15	4,080	4,570	3,935	4,525	4,498,100	2,262.50
2017-03-14	4,000	4,330	3,865	4,080	3,810,900	2,040
2017-03-13	3,300	3,790	3,260	3,790	2,656,000	1,895
2017-03-10	3,060	3,160	3,020	3,090	550,900	1,545
2017-03-09	3,000	3,100	2,930	3,100	622,500	1,550
2017-03-08	3,000	3,085	2,950	2,970	1,569,700	1,485
2017-03-07	2,577	2,953	2,577	2,871	1,415,500	1,435.50
2017-03-06	2,482	2,634	2,470	2,627	692,200	1,313.50
2017-03-03	2,700	2,705	2,532	2,532	695,600	1,266
2017-03-02	2,756	2,873	2,635	2,725	1,346,500	1,362.50
2017-03-01	2,885	3,010	2,804	2,956	632,100	1,478
2017-02-28	3,080	3,125	2,855	2,900	1,034,900	1,450
2017-02-27	3,205	3,240	3,015	3,070	1,050,600	1,535
2017-02-24	3,190	3,530	3,035	3,485	976,800	1,742.50
2017-02-23	3,175	3,320	3,125	3,180	576,100	1,590
2017-02-22	3,155	3,590	3,110	3,230	2,243,600	1,615
2017-02-21	2,900	3,230	2,882	3,175	1,765,800	1,587.50
2017-02-20	2,690	2,939	2,680	2,800	1,154,700	1,400
2017-02-17	2,873	2,893	2,677	2,733	1,670,500	1,366.50
2017-02-16	3,310	3,345	2,980	3,025	1,444,000	1,512.50
2017-02-15	3,425	3,450	3,070	3,100	1,299,700	1,550
2017-02-14	3,210	3,435	2,990	3,215	1,470,700	1,607.50
2017-02-13	3,110	3,270	2,910	3,085	2,527,300	1,542.50
2017-02-10	2,740	3,390	2,650	3,390	3,987,700	1,695
2017-02-09	2,818	2,980	2,670	2,890	6,275,200	1,445
2017-02-08	2,518	2,718	2,455	2,718	2,474,600	1,359
2017-02-07	2,450	2,548	2,183	2,218	7,167,200	1,109
2017-02-06	1,945	2,170	1,927	2,170	3,805,800	1,085
2017-02-03	1,580	1,770	1,520	1,770	1,871,700	885
2017-02-02	1,441	1,552	1,417	1,470	1,885,100	735
2017-02-01	1,469	1,560	1,389	1,389	2,985,100	694.50
2017-01-31	1,650	1,935	1,640	1,789	4,087,700	894.50
2017-01-30	1,555	1,725	1,520	1,723	2,099,800	861.50
2017-01-27	1,411	1,476	1,385	1,425	368,900	712.50
2017-01-26	1,424	1,434	1,405	1,425	143,200	712.50
2017-01-25	1,475	1,486	1,398	1,427	348,400	713.50
2017-01-24	1,560	1,565	1,469	1,469	398,100	734.50
2017-01-23	1,457	1,544	1,432	1,543	635,400	771.50
2017-01-20	1,366	1,440	1,350	1,434	256,300	717
2017-01-19	1,362	1,399	1,350	1,356	101,700	678
2017-01-18	1,375	1,384	1,344	1,374	120,400	687
2017-01-17	1,416	1,416	1,366	1,387	129,700	693.50
2017-01-16	1,399	1,423	1,364	1,397	264,600	698.50
2017-01-13	1,345	1,379	1,345	1,359	75,600	679.50
2017-01-12	1,373	1,394	1,349	1,369	126,600	684.50
2017-01-11	1,382	1,480	1,376	1,380	488,500	690
2017-01-10	1,400	1,414	1,375	1,382	117,300	691
2017-01-06	1,375	1,389	1,345	1,367	126,100	683.50
2017-01-05	1,403	1,415	1,375	1,388	190,300	694
2017-01-04	1,412	1,480	1,412	1,430	263,700	715

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 [2017年度]

3758 (株)アエリアの時系列データ [2017年度]