3758 (株)アエリア の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 960 | 962 | 932 | 940 | 452,700 | 940 |
2019-12-27 | 970 | 982 | 963 | 973 | 249,600 | 973 |
2019-12-26 | 973 | 985 | 966 | 976 | 411,900 | 976 |
2019-12-25 | 962 | 977 | 960 | 961 | 242,200 | 961 |
2019-12-24 | 985 | 986 | 950 | 968 | 529,300 | 968 |
2019-12-23 | 1,003 | 1,005 | 976 | 977 | 860,700 | 977 |
2019-12-20 | 986 | 994 | 965 | 973 | 565,500 | 973 |
2019-12-19 | 940 | 992 | 932 | 986 | 1,056,100 | 986 |
2019-12-18 | 925 | 947 | 919 | 942 | 458,800 | 942 |
2019-12-17 | 926 | 932 | 915 | 925 | 253,300 | 925 |
2019-12-16 | 921 | 938 | 916 | 927 | 237,000 | 927 |
2019-12-13 | 930 | 939 | 921 | 921 | 202,700 | 921 |
2019-12-12 | 942 | 948 | 924 | 925 | 226,500 | 925 |
2019-12-11 | 942 | 950 | 925 | 944 | 368,200 | 944 |
2019-12-10 | 957 | 958 | 945 | 950 | 199,900 | 950 |
2019-12-09 | 970 | 983 | 942 | 947 | 587,200 | 947 |
2019-12-06 | 973 | 984 | 967 | 975 | 343,400 | 975 |
2019-12-05 | 993 | 1,009 | 975 | 984 | 1,062,400 | 984 |
2019-12-04 | 935 | 983 | 926 | 972 | 1,555,500 | 972 |
2019-12-03 | 909 | 932 | 908 | 932 | 347,800 | 932 |
2019-12-02 | 915 | 932 | 913 | 920 | 342,800 | 920 |
2019-11-29 | 926 | 936 | 912 | 915 | 340,100 | 915 |
2019-11-28 | 923 | 936 | 920 | 925 | 377,000 | 925 |
2019-11-27 | 920 | 948 | 910 | 926 | 1,023,700 | 926 |
2019-11-26 | 917 | 918 | 905 | 914 | 424,300 | 914 |
2019-11-25 | 910 | 914 | 870 | 914 | 1,289,400 | 914 |
2019-11-22 | 920 | 922 | 912 | 912 | 414,900 | 912 |
2019-11-21 | 910 | 924 | 905 | 918 | 571,600 | 918 |
2019-11-20 | 924 | 935 | 902 | 918 | 1,189,200 | 918 |
2019-11-19 | 950 | 955 | 912 | 918 | 1,581,800 | 918 |
2019-11-18 | 967 | 980 | 901 | 950 | 3,495,700 | 950 |
2019-11-15 | 1,060 | 1,072 | 988 | 997 | 5,383,500 | 997 |
2019-11-14 | 1,177 | 1,240 | 1,171 | 1,240 | 2,059,100 | 1,240 |
2019-11-13 | 1,187 | 1,190 | 1,161 | 1,187 | 827,400 | 1,187 |
2019-11-12 | 1,165 | 1,186 | 1,158 | 1,184 | 885,400 | 1,184 |
2019-11-11 | 1,128 | 1,170 | 1,111 | 1,163 | 1,347,400 | 1,163 |
2019-11-08 | 1,059 | 1,147 | 1,050 | 1,105 | 1,552,300 | 1,105 |
2019-11-07 | 1,041 | 1,063 | 1,028 | 1,063 | 441,400 | 1,063 |
2019-11-06 | 1,044 | 1,064 | 1,030 | 1,041 | 515,700 | 1,041 |
2019-11-05 | 1,035 | 1,068 | 1,030 | 1,059 | 775,400 | 1,059 |
2019-11-01 | 1,008 | 1,025 | 1,002 | 1,025 | 543,300 | 1,025 |
2019-10-31 | 1,030 | 1,045 | 1,003 | 1,022 | 560,000 | 1,022 |
2019-10-30 | 1,001 | 1,039 | 1,000 | 1,022 | 693,300 | 1,022 |
2019-10-29 | 1,012 | 1,035 | 978 | 1,021 | 1,530,800 | 1,021 |
2019-10-28 | 1,098 | 1,099 | 1,024 | 1,030 | 2,720,700 | 1,030 |
2019-10-25 | 1,178 | 1,183 | 1,145 | 1,176 | 800,200 | 1,176 |
2019-10-24 | 1,161 | 1,189 | 1,142 | 1,177 | 641,600 | 1,177 |
2019-10-23 | 1,175 | 1,186 | 1,152 | 1,168 | 552,900 | 1,168 |
2019-10-21 | 1,143 | 1,166 | 1,126 | 1,156 | 578,000 | 1,156 |
2019-10-18 | 1,159 | 1,167 | 1,114 | 1,148 | 928,600 | 1,148 |
2019-10-17 | 1,122 | 1,187 | 1,110 | 1,150 | 1,376,500 | 1,150 |
2019-10-16 | 1,114 | 1,135 | 1,092 | 1,116 | 1,025,800 | 1,116 |
2019-10-15 | 1,121 | 1,157 | 1,110 | 1,119 | 982,600 | 1,119 |
2019-10-11 | 1,240 | 1,258 | 1,120 | 1,120 | 3,740,800 | 1,120 |
2019-10-10 | 1,257 | 1,272 | 1,227 | 1,254 | 1,185,100 | 1,254 |
2019-10-09 | 1,202 | 1,264 | 1,193 | 1,260 | 1,324,400 | 1,260 |
2019-10-08 | 1,189 | 1,249 | 1,171 | 1,215 | 1,575,200 | 1,215 |
2019-10-07 | 1,253 | 1,268 | 1,156 | 1,177 | 2,302,900 | 1,177 |
2019-10-04 | 1,232 | 1,242 | 1,210 | 1,236 | 843,600 | 1,236 |
2019-10-03 | 1,220 | 1,272 | 1,209 | 1,234 | 1,330,600 | 1,234 |
2019-10-02 | 1,225 | 1,252 | 1,211 | 1,232 | 1,176,500 | 1,232 |
2019-10-01 | 1,272 | 1,282 | 1,197 | 1,221 | 2,468,800 | 1,221 |
2019-09-30 | 1,320 | 1,330 | 1,268 | 1,300 | 2,389,800 | 1,300 |
2019-09-27 | 1,232 | 1,347 | 1,226 | 1,340 | 3,918,000 | 1,340 |
2019-09-26 | 1,200 | 1,284 | 1,200 | 1,233 | 3,151,700 | 1,233 |
2019-09-25 | 1,160 | 1,194 | 1,141 | 1,189 | 1,619,100 | 1,189 |
2019-09-24 | 1,113 | 1,180 | 1,109 | 1,180 | 2,770,500 | 1,180 |
2019-09-20 | 1,055 | 1,132 | 1,033 | 1,124 | 2,171,100 | 1,124 |
2019-09-19 | 1,082 | 1,111 | 1,050 | 1,055 | 1,671,300 | 1,055 |
2019-09-18 | 1,180 | 1,202 | 1,072 | 1,083 | 2,696,500 | 1,083 |
2019-09-17 | 1,082 | 1,200 | 1,071 | 1,195 | 2,641,300 | 1,195 |
2019-09-13 | 1,051 | 1,099 | 1,048 | 1,079 | 900,700 | 1,079 |
2019-09-12 | 1,072 | 1,081 | 1,050 | 1,058 | 643,800 | 1,058 |
2019-09-11 | 1,072 | 1,086 | 1,035 | 1,082 | 1,121,400 | 1,082 |
2019-09-10 | 1,045 | 1,084 | 1,033 | 1,076 | 881,100 | 1,076 |
2019-09-09 | 1,060 | 1,082 | 1,046 | 1,050 | 982,000 | 1,050 |
2019-09-06 | 1,096 | 1,108 | 1,029 | 1,064 | 1,914,800 | 1,064 |
2019-09-05 | 1,037 | 1,101 | 1,024 | 1,075 | 1,887,800 | 1,075 |
2019-09-04 | 1,081 | 1,082 | 1,012 | 1,015 | 1,655,100 | 1,015 |
2019-09-03 | 1,074 | 1,098 | 1,044 | 1,071 | 2,063,600 | 1,071 |
2019-09-02 | 1,160 | 1,183 | 1,078 | 1,091 | 2,278,700 | 1,091 |
2019-08-30 | 1,234 | 1,244 | 1,125 | 1,168 | 5,083,000 | 1,168 |
2019-08-29 | 1,113 | 1,146 | 1,085 | 1,134 | 1,723,000 | 1,134 |
2019-08-28 | 1,141 | 1,152 | 1,084 | 1,101 | 1,564,100 | 1,101 |
2019-08-27 | 1,150 | 1,173 | 1,072 | 1,120 | 3,542,100 | 1,120 |
2019-08-26 | 1,118 | 1,143 | 1,101 | 1,120 | 1,875,900 | 1,120 |
2019-08-23 | 1,060 | 1,160 | 1,059 | 1,148 | 3,136,500 | 1,148 |
2019-08-22 | 1,095 | 1,141 | 1,052 | 1,084 | 3,669,500 | 1,084 |
2019-08-21 | 1,022 | 1,107 | 1,018 | 1,085 | 3,616,800 | 1,085 |
2019-08-20 | 974 | 1,035 | 969 | 1,029 | 2,522,200 | 1,029 |
2019-08-19 | 955 | 997 | 932 | 983 | 2,680,500 | 983 |
2019-08-16 | 989 | 997 | 932 | 947 | 6,632,800 | 947 |
2019-08-15 | 885 | 960 | 870 | 960 | 7,810,800 | 960 |
2019-08-14 | 821 | 855 | 800 | 810 | 590,700 | 810 |
2019-08-13 | 779 | 825 | 776 | 825 | 573,400 | 825 |
2019-08-09 | 795 | 810 | 784 | 787 | 483,400 | 787 |
2019-08-08 | 789 | 800 | 770 | 789 | 567,800 | 789 |
2019-08-07 | 812 | 831 | 798 | 800 | 667,400 | 800 |
2019-08-06 | 760 | 816 | 759 | 804 | 951,100 | 804 |
2019-08-05 | 838 | 852 | 768 | 802 | 1,648,900 | 802 |
2019-08-02 | 838 | 854 | 832 | 847 | 407,300 | 847 |
2019-08-01 | 828 | 859 | 826 | 853 | 455,400 | 853 |
2019-07-31 | 829 | 847 | 827 | 841 | 404,900 | 841 |
2019-07-30 | 840 | 851 | 822 | 837 | 794,500 | 837 |
2019-07-29 | 867 | 867 | 840 | 851 | 1,152,700 | 851 |
2019-07-26 | 917 | 924 | 866 | 872 | 2,267,800 | 872 |
2019-07-25 | 882 | 975 | 871 | 929 | 5,151,900 | 929 |
2019-07-24 | 856 | 886 | 855 | 864 | 417,800 | 864 |
2019-07-23 | 850 | 868 | 850 | 857 | 245,400 | 857 |
2019-07-22 | 885 | 893 | 843 | 855 | 666,900 | 855 |
2019-07-19 | 856 | 881 | 855 | 879 | 430,300 | 879 |
2019-07-18 | 848 | 872 | 837 | 860 | 553,600 | 860 |
2019-07-17 | 875 | 876 | 834 | 857 | 800,200 | 857 |
2019-07-16 | 849 | 902 | 845 | 887 | 1,232,300 | 887 |
2019-07-12 | 909 | 913 | 821 | 836 | 1,369,400 | 836 |
2019-07-11 | 889 | 909 | 879 | 897 | 565,300 | 897 |
2019-07-10 | 890 | 906 | 877 | 893 | 590,900 | 893 |
2019-07-09 | 915 | 919 | 865 | 891 | 1,389,400 | 891 |
2019-07-08 | 924 | 943 | 910 | 914 | 606,500 | 914 |
2019-07-05 | 956 | 956 | 907 | 920 | 1,324,000 | 920 |
2019-07-04 | 1,004 | 1,004 | 957 | 969 | 1,673,600 | 969 |
2019-07-03 | 1,008 | 1,013 | 982 | 1,011 | 1,880,600 | 1,011 |
2019-07-02 | 956 | 993 | 936 | 993 | 2,287,500 | 993 |
2019-07-01 | 860 | 973 | 850 | 958 | 3,928,700 | 958 |
2019-06-28 | 855 | 863 | 836 | 846 | 544,700 | 846 |
2019-06-27 | 830 | 855 | 826 | 855 | 554,900 | 855 |
2019-06-26 | 810 | 832 | 803 | 820 | 367,300 | 820 |
2019-06-25 | 823 | 835 | 808 | 810 | 410,100 | 810 |
2019-06-24 | 849 | 850 | 826 | 829 | 467,200 | 829 |
2019-06-21 | 860 | 870 | 840 | 849 | 942,100 | 849 |
2019-06-20 | 829 | 856 | 812 | 853 | 906,700 | 853 |
2019-06-19 | 821 | 841 | 810 | 831 | 661,800 | 831 |
2019-06-18 | 819 | 825 | 804 | 817 | 508,800 | 817 |
2019-06-17 | 853 | 857 | 803 | 817 | 1,057,200 | 817 |
2019-06-14 | 820 | 843 | 818 | 835 | 768,400 | 835 |
2019-06-13 | 857 | 872 | 815 | 826 | 1,859,900 | 826 |
2019-06-12 | 855 | 859 | 815 | 842 | 1,571,800 | 842 |
2019-06-11 | 808 | 850 | 804 | 850 | 1,972,700 | 850 |
2019-06-10 | 810 | 819 | 775 | 800 | 2,163,900 | 800 |
2019-06-07 | 715 | 769 | 715 | 769 | 2,461,600 | 769 |
2019-06-06 | 737 | 789 | 706 | 714 | 4,078,500 | 714 |
2019-06-05 | 720 | 736 | 701 | 733 | 1,247,800 | 733 |
2019-06-04 | 680 | 708 | 664 | 706 | 1,409,000 | 706 |
2019-06-03 | 635 | 669 | 626 | 660 | 758,800 | 660 |
2019-05-31 | 661 | 672 | 639 | 653 | 421,400 | 653 |
2019-05-30 | 673 | 681 | 658 | 661 | 345,600 | 661 |
2019-05-29 | 662 | 677 | 652 | 670 | 318,200 | 670 |
2019-05-28 | 656 | 667 | 647 | 665 | 356,300 | 665 |
2019-05-27 | 648 | 654 | 636 | 654 | 176,600 | 654 |
2019-05-24 | 633 | 652 | 630 | 648 | 178,300 | 648 |
2019-05-23 | 643 | 652 | 635 | 645 | 170,900 | 645 |
2019-05-22 | 636 | 662 | 636 | 647 | 577,000 | 647 |
2019-05-21 | 635 | 636 | 614 | 630 | 312,000 | 630 |
2019-05-20 | 636 | 655 | 629 | 644 | 461,200 | 644 |
2019-05-17 | 610 | 646 | 610 | 642 | 693,500 | 642 |
2019-05-16 | 602 | 642 | 602 | 608 | 1,341,300 | 608 |
2019-05-15 | 566 | 576 | 546 | 572 | 305,400 | 572 |
2019-05-14 | 534 | 565 | 527 | 559 | 280,800 | 559 |
2019-05-13 | 579 | 580 | 560 | 560 | 255,600 | 560 |
2019-05-10 | 558 | 597 | 558 | 585 | 338,900 | 585 |
2019-05-09 | 592 | 599 | 560 | 563 | 533,600 | 563 |
2019-05-08 | 604 | 606 | 594 | 595 | 183,700 | 595 |
2019-05-07 | 600 | 620 | 594 | 614 | 297,700 | 614 |
2019-04-26 | 601 | 616 | 591 | 610 | 279,000 | 610 |
2019-04-25 | 605 | 612 | 598 | 608 | 283,500 | 608 |
2019-04-24 | 600 | 612 | 598 | 602 | 276,000 | 602 |
2019-04-23 | 591 | 600 | 586 | 598 | 279,500 | 598 |
2019-04-22 | 610 | 610 | 595 | 596 | 271,900 | 596 |
2019-04-19 | 603 | 616 | 596 | 610 | 239,100 | 610 |
2019-04-18 | 621 | 621 | 600 | 607 | 467,300 | 607 |
2019-04-17 | 632 | 639 | 614 | 620 | 455,700 | 620 |
2019-04-16 | 624 | 641 | 618 | 628 | 421,500 | 628 |
2019-04-15 | 638 | 655 | 622 | 624 | 1,443,900 | 624 |
2019-04-12 | 618 | 619 | 602 | 608 | 393,400 | 608 |
2019-04-11 | 647 | 648 | 610 | 612 | 777,900 | 612 |
2019-04-10 | 650 | 660 | 645 | 647 | 354,400 | 647 |
2019-04-09 | 671 | 674 | 645 | 666 | 518,700 | 666 |
2019-04-08 | 660 | 685 | 660 | 669 | 449,500 | 669 |
2019-04-05 | 661 | 672 | 648 | 660 | 590,700 | 660 |
2019-04-04 | 679 | 701 | 656 | 664 | 838,700 | 664 |
2019-04-03 | 683 | 722 | 674 | 681 | 1,589,100 | 681 |
2019-04-02 | 636 | 727 | 615 | 690 | 5,472,300 | 690 |
2019-04-01 | 635 | 656 | 619 | 627 | 493,300 | 627 |
2019-03-29 | 639 | 642 | 607 | 630 | 559,500 | 630 |
2019-03-28 | 649 | 653 | 633 | 639 | 462,200 | 639 |
2019-03-27 | 632 | 661 | 622 | 658 | 518,900 | 658 |
2019-03-26 | 635 | 656 | 626 | 632 | 586,800 | 632 |
2019-03-25 | 624 | 631 | 607 | 619 | 545,100 | 619 |
2019-03-22 | 657 | 663 | 632 | 648 | 830,100 | 648 |
2019-03-20 | 670 | 675 | 645 | 656 | 509,200 | 656 |
2019-03-19 | 700 | 700 | 664 | 676 | 566,800 | 676 |
2019-03-18 | 691 | 705 | 675 | 692 | 632,500 | 692 |
2019-03-15 | 696 | 699 | 663 | 681 | 1,178,600 | 681 |
2019-03-14 | 730 | 765 | 706 | 708 | 2,712,400 | 708 |
2019-03-13 | 714 | 716 | 672 | 703 | 1,990,700 | 703 |
2019-03-12 | 634 | 714 | 627 | 714 | 3,060,300 | 714 |
2019-03-11 | 638 | 648 | 596 | 614 | 795,800 | 614 |
2019-03-08 | 620 | 644 | 616 | 631 | 714,100 | 631 |
2019-03-07 | 660 | 683 | 615 | 634 | 1,777,900 | 634 |
2019-03-06 | 623 | 670 | 619 | 668 | 1,101,800 | 668 |
2019-03-05 | 607 | 629 | 605 | 624 | 690,700 | 624 |
2019-03-04 | 581 | 625 | 581 | 612 | 1,020,500 | 612 |
2019-03-01 | 543 | 595 | 543 | 586 | 862,800 | 586 |
2019-02-28 | 538 | 558 | 535 | 545 | 428,100 | 545 |
2019-02-27 | 534 | 546 | 529 | 542 | 283,000 | 542 |
2019-02-26 | 538 | 544 | 523 | 527 | 361,400 | 527 |
2019-02-25 | 545 | 553 | 534 | 539 | 229,600 | 539 |
2019-02-22 | 530 | 544 | 518 | 541 | 328,000 | 541 |
2019-02-21 | 539 | 550 | 525 | 536 | 283,500 | 536 |
2019-02-20 | 526 | 554 | 524 | 539 | 1,031,800 | 539 |
2019-02-19 | 510 | 531 | 505 | 520 | 411,500 | 520 |
2019-02-18 | 519 | 523 | 506 | 512 | 536,100 | 512 |
2019-02-15 | 540 | 555 | 497 | 516 | 1,723,900 | 516 |
2019-02-14 | 616 | 633 | 592 | 596 | 1,130,000 | 596 |
2019-02-13 | 602 | 625 | 602 | 622 | 835,000 | 622 |
2019-02-12 | 592 | 605 | 581 | 598 | 558,400 | 598 |
2019-02-08 | 605 | 606 | 574 | 585 | 871,600 | 585 |
2019-02-07 | 639 | 655 | 605 | 612 | 1,406,800 | 612 |
2019-02-06 | 660 | 685 | 638 | 658 | 2,855,400 | 658 |
2019-02-05 | 620 | 656 | 587 | 642 | 3,793,200 | 642 |
2019-02-04 | 568 | 638 | 557 | 638 | 2,806,100 | 638 |
2019-02-01 | 551 | 558 | 536 | 538 | 205,900 | 538 |
2019-01-31 | 545 | 558 | 541 | 556 | 171,300 | 556 |
2019-01-30 | 570 | 570 | 532 | 535 | 407,900 | 535 |
2019-01-29 | 555 | 568 | 546 | 568 | 191,800 | 568 |
2019-01-28 | 578 | 586 | 559 | 563 | 349,000 | 563 |
2019-01-25 | 572 | 576 | 565 | 573 | 212,600 | 573 |
2019-01-24 | 547 | 568 | 542 | 565 | 228,000 | 565 |
2019-01-23 | 535 | 549 | 529 | 545 | 258,500 | 545 |
2019-01-22 | 560 | 570 | 541 | 548 | 349,300 | 548 |
2019-01-21 | 585 | 592 | 558 | 558 | 408,800 | 558 |
2019-01-18 | 576 | 581 | 559 | 575 | 522,500 | 575 |
2019-01-17 | 557 | 594 | 553 | 579 | 1,070,300 | 579 |
2019-01-16 | 546 | 560 | 540 | 551 | 490,600 | 551 |
2019-01-15 | 509 | 539 | 504 | 536 | 355,300 | 536 |
2019-01-11 | 510 | 513 | 491 | 509 | 395,900 | 509 |
2019-01-10 | 520 | 521 | 491 | 507 | 721,600 | 507 |
2019-01-09 | 560 | 562 | 514 | 522 | 782,800 | 522 |
2019-01-08 | 580 | 584 | 549 | 561 | 1,078,400 | 561 |
2019-01-07 | 528 | 575 | 526 | 575 | 895,700 | 575 |
2019-01-04 | 450 | 500 | 450 | 495 | 385,300 | 495 |
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