3076 あい ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 761 | 765 | 755 | 760 | 69,600 | 760 |
| 2007-12-27 | 771 | 779 | 767 | 772 | 149,400 | 772 |
| 2007-12-26 | 770 | 782 | 762 | 781 | 160,100 | 781 |
| 2007-12-25 | 782 | 789 | 777 | 781 | 138,900 | 781 |
| 2007-12-21 | 783 | 790 | 765 | 790 | 261,300 | 790 |
| 2007-12-20 | 782 | 790 | 777 | 781 | 205,900 | 781 |
| 2007-12-19 | 779 | 795 | 779 | 782 | 294,000 | 782 |
| 2007-12-18 | 759 | 787 | 748 | 787 | 683,200 | 787 |
| 2007-12-17 | 769 | 769 | 753 | 758 | 301,900 | 758 |
| 2007-12-14 | 750 | 759 | 741 | 756 | 322,900 | 756 |
| 2007-12-13 | 745 | 750 | 737 | 746 | 253,600 | 746 |
| 2007-12-12 | 734 | 748 | 731 | 743 | 329,500 | 743 |
| 2007-12-11 | 727 | 744 | 724 | 744 | 292,800 | 744 |
| 2007-12-10 | 730 | 730 | 721 | 724 | 110,600 | 724 |
| 2007-12-07 | 732 | 739 | 718 | 720 | 229,600 | 720 |
| 2007-12-06 | 714 | 735 | 713 | 731 | 772,100 | 731 |
| 2007-12-05 | 701 | 712 | 695 | 709 | 444,800 | 709 |
| 2007-12-04 | 710 | 715 | 696 | 698 | 421,300 | 698 |
| 2007-12-03 | 699 | 708 | 699 | 705 | 314,200 | 705 |
| 2007-11-30 | 708 | 710 | 700 | 708 | 228,400 | 708 |
| 2007-11-29 | 710 | 716 | 707 | 712 | 398,900 | 712 |
| 2007-11-28 | 707 | 709 | 696 | 706 | 202,500 | 706 |
| 2007-11-27 | 685 | 708 | 684 | 704 | 256,600 | 704 |
| 2007-11-26 | 700 | 711 | 699 | 705 | 187,000 | 705 |
| 2007-11-22 | 695 | 705 | 690 | 698 | 253,800 | 698 |
| 2007-11-21 | 690 | 710 | 690 | 701 | 154,800 | 701 |
| 2007-11-20 | 695 | 702 | 683 | 696 | 433,100 | 696 |
| 2007-11-19 | 706 | 720 | 701 | 705 | 713,500 | 705 |
| 2007-11-16 | 684 | 699 | 680 | 697 | 330,900 | 697 |
| 2007-11-15 | 695 | 697 | 686 | 694 | 303,700 | 694 |
| 2007-11-14 | 673 | 704 | 671 | 698 | 366,900 | 698 |
| 2007-11-13 | 669 | 674 | 667 | 673 | 137,800 | 673 |
| 2007-11-12 | 669 | 681 | 666 | 679 | 249,900 | 679 |
| 2007-11-09 | 689 | 689 | 668 | 679 | 119,200 | 679 |
| 2007-11-08 | 662 | 676 | 662 | 670 | 184,700 | 670 |
| 2007-11-07 | 686 | 693 | 670 | 678 | 171,300 | 678 |
| 2007-11-06 | 670 | 688 | 669 | 683 | 176,500 | 683 |
| 2007-11-05 | 667 | 672 | 659 | 665 | 117,400 | 665 |
| 2007-11-02 | 676 | 684 | 667 | 677 | 107,700 | 677 |
| 2007-11-01 | 688 | 691 | 680 | 686 | 143,100 | 686 |
| 2007-10-31 | 671 | 690 | 670 | 689 | 185,200 | 689 |
| 2007-10-30 | 671 | 680 | 670 | 678 | 74,000 | 678 |
| 2007-10-29 | 678 | 686 | 665 | 678 | 120,200 | 678 |
| 2007-10-26 | 680 | 680 | 664 | 669 | 136,400 | 669 |
| 2007-10-25 | 700 | 700 | 675 | 675 | 107,900 | 675 |
| 2007-10-24 | 696 | 708 | 687 | 703 | 690,800 | 703 |
| 2007-10-23 | 664 | 688 | 654 | 687 | 385,000 | 687 |
| 2007-10-22 | 636 | 657 | 636 | 654 | 240,800 | 654 |
| 2007-10-19 | 650 | 678 | 650 | 665 | 433,000 | 665 |
| 2007-10-18 | 608 | 655 | 608 | 654 | 225,800 | 654 |
| 2007-10-17 | 611 | 614 | 604 | 609 | 174,300 | 609 |
| 2007-10-16 | 635 | 635 | 616 | 617 | 160,500 | 617 |
| 2007-10-15 | 642 | 642 | 625 | 630 | 54,200 | 630 |
| 2007-10-12 | 648 | 654 | 631 | 632 | 235,900 | 632 |
| 2007-10-11 | 650 | 659 | 650 | 656 | 119,900 | 656 |
| 2007-10-10 | 654 | 658 | 654 | 654 | 69,600 | 654 |
| 2007-10-09 | 650 | 662 | 650 | 654 | 117,900 | 654 |
| 2007-10-05 | 682 | 682 | 657 | 660 | 147,800 | 660 |
| 2007-10-04 | 680 | 685 | 670 | 676 | 458,500 | 676 |
| 2007-10-03 | 644 | 705 | 640 | 681 | 964,300 | 681 |
| 2007-10-02 | 625 | 634 | 622 | 631 | 407,900 | 631 |
| 2007-10-01 | 604 | 609 | 600 | 605 | 234,000 | 605 |
| 2007-09-28 | 601 | 604 | 584 | 584 | 120,600 | 584 |
| 2007-09-27 | 586 | 599 | 586 | 597 | 159,800 | 597 |
| 2007-09-26 | 561 | 591 | 560 | 582 | 234,100 | 582 |
| 2007-09-25 | 587 | 591 | 564 | 574 | 101,700 | 574 |
| 2007-09-21 | 568 | 576 | 562 | 568 | 138,200 | 568 |
| 2007-09-20 | 584 | 593 | 572 | 578 | 139,000 | 578 |
| 2007-09-19 | 570 | 586 | 568 | 583 | 114,900 | 583 |
| 2007-09-18 | 571 | 581 | 562 | 567 | 163,700 | 567 |
| 2007-09-14 | 594 | 598 | 579 | 581 | 346,000 | 581 |
| 2007-09-13 | 620 | 625 | 590 | 592 | 209,800 | 592 |
| 2007-09-12 | 591 | 629 | 585 | 611 | 364,200 | 611 |
| 2007-09-11 | 588 | 594 | 581 | 589 | 109,500 | 589 |
| 2007-09-10 | 595 | 605 | 587 | 588 | 229,000 | 588 |
| 2007-09-07 | 606 | 623 | 602 | 620 | 239,500 | 620 |
| 2007-09-06 | 599 | 617 | 584 | 616 | 234,600 | 616 |
| 2007-09-05 | 635 | 637 | 616 | 618 | 295,300 | 618 |
| 2007-09-04 | 629 | 644 | 626 | 643 | 624,100 | 643 |
| 2007-09-03 | 674 | 675 | 658 | 659 | 251,600 | 659 |
| 2007-08-31 | 651 | 675 | 646 | 673 | 497,000 | 673 |
| 2007-08-30 | 672 | 674 | 663 | 671 | 319,200 | 671 |
| 2007-08-29 | 639 | 664 | 639 | 660 | 359,700 | 660 |
| 2007-08-28 | 651 | 679 | 645 | 674 | 426,600 | 674 |
| 2007-08-27 | 649 | 661 | 642 | 652 | 408,500 | 652 |
| 2007-08-24 | 671 | 671 | 645 | 649 | 171,300 | 649 |
| 2007-08-23 | 675 | 676 | 662 | 672 | 211,600 | 672 |
| 2007-08-22 | 663 | 672 | 653 | 655 | 189,800 | 655 |
| 2007-08-21 | 634 | 666 | 634 | 666 | 305,700 | 666 |
| 2007-08-20 | 644 | 649 | 627 | 633 | 255,800 | 633 |
| 2007-08-17 | 627 | 628 | 609 | 614 | 368,100 | 614 |
| 2007-08-16 | 647 | 653 | 620 | 632 | 378,100 | 632 |
| 2007-08-15 | 688 | 688 | 664 | 666 | 478,000 | 666 |
| 2007-08-14 | 669 | 705 | 669 | 697 | 1,123,600 | 697 |
| 2007-08-13 | 631 | 673 | 574 | 661 | 884,900 | 661 |
| 2007-08-10 | 615 | 639 | 606 | 630 | 590,700 | 630 |
| 2007-08-09 | 587 | 624 | 587 | 622 | 375,100 | 622 |
| 2007-08-08 | 591 | 592 | 583 | 590 | 117,500 | 590 |
| 2007-08-07 | 602 | 605 | 593 | 594 | 135,900 | 594 |
| 2007-08-06 | 589 | 603 | 587 | 601 | 122,700 | 601 |
| 2007-08-03 | 608 | 608 | 597 | 597 | 159,100 | 597 |
| 2007-08-02 | 618 | 618 | 590 | 609 | 247,500 | 609 |
| 2007-08-01 | 612 | 614 | 607 | 610 | 255,600 | 610 |
| 2007-07-31 | 599 | 617 | 599 | 617 | 237,100 | 617 |
| 2007-07-30 | 584 | 599 | 581 | 599 | 132,300 | 599 |
| 2007-07-27 | 592 | 596 | 575 | 594 | 217,200 | 594 |
| 2007-07-26 | 601 | 605 | 599 | 602 | 276,900 | 602 |
| 2007-07-25 | 600 | 602 | 593 | 600 | 192,800 | 600 |
| 2007-07-24 | 594 | 607 | 591 | 603 | 371,400 | 603 |
| 2007-07-23 | 575 | 593 | 568 | 593 | 261,500 | 593 |
| 2007-07-20 | 559 | 581 | 559 | 579 | 204,700 | 579 |
| 2007-07-19 | 552 | 566 | 551 | 565 | 156,800 | 565 |
| 2007-07-18 | 558 | 565 | 550 | 553 | 87,400 | 553 |
| 2007-07-17 | 561 | 564 | 550 | 556 | 197,600 | 556 |
| 2007-07-13 | 584 | 585 | 567 | 571 | 172,900 | 571 |
| 2007-07-12 | 585 | 587 | 570 | 574 | 183,500 | 574 |
| 2007-07-11 | 589 | 597 | 584 | 585 | 169,200 | 585 |
| 2007-07-10 | 584 | 601 | 581 | 595 | 378,400 | 595 |
| 2007-07-09 | 591 | 600 | 587 | 590 | 316,500 | 590 |
| 2007-07-06 | 604 | 605 | 596 | 600 | 244,500 | 600 |
| 2007-07-05 | 598 | 616 | 592 | 599 | 545,000 | 599 |
| 2007-07-04 | 600 | 604 | 586 | 598 | 641,500 | 598 |
| 2007-07-03 | 609 | 624 | 605 | 607 | 384,700 | 607 |
| 2007-07-02 | 636 | 637 | 606 | 610 | 611,100 | 610 |
| 2007-06-29 | 614 | 634 | 611 | 632 | 1,220,700 | 632 |
| 2007-06-28 | 590 | 599 | 589 | 599 | 531,300 | 599 |
| 2007-06-27 | 577 | 604 | 575 | 590 | 324,600 | 590 |
| 2007-06-26 | 580 | 584 | 579 | 581 | 297,000 | 581 |
| 2007-06-25 | 579 | 586 | 574 | 580 | 388,100 | 580 |
| 2007-06-22 | 583 | 588 | 575 | 575 | 604,500 | 575 |
| 2007-06-21 | 568 | 599 | 567 | 586 | 815,800 | 586 |
| 2007-06-20 | 567 | 578 | 560 | 570 | 548,300 | 570 |
| 2007-06-19 | 565 | 568 | 554 | 558 | 285,600 | 558 |
| 2007-06-18 | 558 | 569 | 545 | 565 | 269,300 | 565 |
| 2007-06-15 | 558 | 568 | 558 | 558 | 371,600 | 558 |
| 2007-06-14 | 543 | 560 | 540 | 558 | 514,800 | 558 |
| 2007-06-13 | 528 | 543 | 525 | 540 | 203,000 | 540 |
| 2007-06-12 | 521 | 531 | 514 | 527 | 311,900 | 527 |
| 2007-06-11 | 546 | 546 | 522 | 526 | 525,700 | 526 |
| 2007-06-08 | 539 | 543 | 537 | 542 | 444,500 | 542 |
| 2007-06-07 | 539 | 548 | 532 | 545 | 668,900 | 545 |
| 2007-06-06 | 523 | 544 | 523 | 540 | 745,300 | 540 |
| 2007-06-05 | 525 | 527 | 519 | 523 | 574,400 | 523 |
| 2007-06-04 | 512 | 522 | 512 | 517 | 403,400 | 517 |
| 2007-06-01 | 510 | 514 | 508 | 512 | 392,900 | 512 |
| 2007-05-31 | 499 | 516 | 498 | 512 | 640,600 | 512 |
| 2007-05-30 | 487 | 499 | 476 | 497 | 371,000 | 497 |
| 2007-05-29 | 470 | 487 | 468 | 487 | 180,400 | 487 |
| 2007-05-28 | 467 | 475 | 458 | 474 | 125,300 | 474 |
| 2007-05-25 | 464 | 471 | 459 | 467 | 263,100 | 467 |
| 2007-05-24 | 448 | 456 | 447 | 454 | 389,400 | 454 |
| 2007-05-23 | 434 | 449 | 434 | 447 | 315,200 | 447 |
| 2007-05-22 | 437 | 439 | 431 | 438 | 212,700 | 438 |
| 2007-05-21 | 443 | 444 | 437 | 438 | 308,600 | 438 |
| 2007-05-18 | 451 | 457 | 441 | 443 | 363,300 | 443 |
| 2007-05-17 | 459 | 462 | 455 | 456 | 179,100 | 456 |
| 2007-05-16 | 458 | 467 | 457 | 464 | 583,800 | 464 |
| 2007-05-15 | 465 | 466 | 459 | 459 | 394,800 | 459 |
| 2007-05-14 | 462 | 470 | 462 | 467 | 347,700 | 467 |
| 2007-05-11 | 464 | 468 | 456 | 466 | 435,100 | 466 |
| 2007-05-10 | 462 | 470 | 461 | 469 | 370,100 | 469 |
| 2007-05-09 | 459 | 465 | 459 | 461 | 368,200 | 461 |
| 2007-05-08 | 460 | 461 | 452 | 458 | 717,500 | 458 |
| 2007-05-07 | 486 | 487 | 449 | 465 | 960,700 | 465 |
| 2007-05-02 | 501 | 501 | 491 | 491 | 364,000 | 491 |
| 2007-05-01 | 500 | 505 | 498 | 499 | 424,700 | 499 |
| 2007-04-27 | 497 | 535 | 496 | 535 | 385,300 | 535 |
| 2007-04-26 | 503 | 504 | 496 | 496 | 179,600 | 496 |
| 2007-04-25 | 505 | 505 | 499 | 500 | 135,000 | 500 |
| 2007-04-24 | 493 | 500 | 491 | 498 | 182,500 | 498 |
| 2007-04-23 | 503 | 509 | 491 | 493 | 431,100 | 493 |
| 2007-04-20 | 501 | 509 | 501 | 505 | 152,200 | 505 |
| 2007-04-19 | 505 | 506 | 499 | 504 | 475,000 | 504 |
| 2007-04-18 | 515 | 521 | 510 | 513 | 265,500 | 513 |
| 2007-04-17 | 530 | 532 | 509 | 515 | 335,500 | 515 |
| 2007-04-16 | 505 | 525 | 504 | 524 | 446,600 | 524 |
| 2007-04-13 | 501 | 506 | 499 | 500 | 417,200 | 500 |
| 2007-04-12 | 500 | 502 | 493 | 500 | 345,600 | 500 |
| 2007-04-11 | 501 | 504 | 497 | 500 | 544,100 | 500 |
| 2007-04-10 | 495 | 506 | 490 | 498 | 362,900 | 498 |
| 2007-04-09 | 493 | 509 | 492 | 500 | 387,400 | 500 |
| 2007-04-06 | 519 | 520 | 497 | 503 | 488,100 | 503 |
| 2007-04-05 | 503 | 526 | 503 | 513 | 413,300 | 513 |
| 2007-04-04 | 522 | 529 | 508 | 509 | 482,800 | 509 |
| 2007-04-03 | 541 | 546 | 519 | 523 | 279,900 | 523 |
| 2007-04-02 | 581 | 590 | 541 | 541 | 177,900 | 541 |
分割・併合履歴 ： なし
