3076 あい ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 286 | 291 | 286 | 290 | 82,500 | 290 |
| 2008-12-29 | 285 | 287 | 282 | 285 | 99,900 | 285 |
| 2008-12-26 | 277 | 284 | 275 | 284 | 56,000 | 284 |
| 2008-12-25 | 273 | 277 | 266 | 276 | 48,500 | 276 |
| 2008-12-24 | 288 | 294 | 282 | 288 | 195,700 | 288 |
| 2008-12-22 | 282 | 286 | 281 | 284 | 94,300 | 284 |
| 2008-12-19 | 280 | 285 | 277 | 277 | 97,700 | 277 |
| 2008-12-18 | 279 | 286 | 279 | 280 | 73,400 | 280 |
| 2008-12-17 | 286 | 286 | 278 | 284 | 111,400 | 284 |
| 2008-12-16 | 285 | 285 | 281 | 285 | 46,600 | 285 |
| 2008-12-15 | 277 | 284 | 276 | 281 | 106,500 | 281 |
| 2008-12-12 | 275 | 283 | 269 | 271 | 223,300 | 271 |
| 2008-12-11 | 279 | 287 | 278 | 285 | 115,100 | 285 |
| 2008-12-10 | 288 | 288 | 278 | 282 | 148,900 | 282 |
| 2008-12-09 | 284 | 285 | 275 | 283 | 141,100 | 283 |
| 2008-12-08 | 276 | 279 | 272 | 279 | 132,600 | 279 |
| 2008-12-05 | 264 | 282 | 264 | 271 | 124,600 | 271 |
| 2008-12-04 | 271 | 274 | 266 | 267 | 67,800 | 267 |
| 2008-12-03 | 269 | 276 | 266 | 271 | 116,300 | 271 |
| 2008-12-02 | 284 | 284 | 269 | 269 | 98,700 | 269 |
| 2008-12-01 | 289 | 295 | 285 | 288 | 50,500 | 288 |
| 2008-11-28 | 280 | 288 | 280 | 288 | 76,200 | 288 |
| 2008-11-27 | 278 | 284 | 275 | 280 | 36,200 | 280 |
| 2008-11-26 | 276 | 280 | 265 | 278 | 70,300 | 278 |
| 2008-11-25 | 282 | 283 | 273 | 283 | 115,900 | 283 |
| 2008-11-21 | 255 | 279 | 255 | 277 | 95,500 | 277 |
| 2008-11-20 | 267 | 271 | 260 | 264 | 79,300 | 264 |
| 2008-11-19 | 274 | 278 | 266 | 269 | 72,200 | 269 |
| 2008-11-18 | 270 | 274 | 258 | 274 | 85,600 | 274 |
| 2008-11-17 | 271 | 274 | 256 | 267 | 76,800 | 267 |
| 2008-11-14 | 273 | 281 | 266 | 271 | 147,900 | 271 |
| 2008-11-13 | 270 | 277 | 261 | 268 | 160,900 | 268 |
| 2008-11-12 | 278 | 286 | 275 | 275 | 164,300 | 275 |
| 2008-11-11 | 282 | 295 | 281 | 287 | 135,200 | 287 |
| 2008-11-10 | 297 | 297 | 282 | 287 | 130,900 | 287 |
| 2008-11-07 | 284 | 292 | 276 | 283 | 180,400 | 283 |
| 2008-11-06 | 297 | 300 | 286 | 289 | 170,400 | 289 |
| 2008-11-05 | 296 | 313 | 291 | 303 | 281,500 | 303 |
| 2008-11-04 | 284 | 298 | 283 | 291 | 285,500 | 291 |
| 2008-10-31 | 304 | 307 | 283 | 289 | 230,000 | 289 |
| 2008-10-30 | 270 | 300 | 268 | 299 | 319,200 | 299 |
| 2008-10-29 | 285 | 288 | 260 | 275 | 197,200 | 275 |
| 2008-10-28 | 235 | 263 | 231 | 255 | 321,900 | 255 |
| 2008-10-27 | 252 | 262 | 236 | 245 | 509,300 | 245 |
| 2008-10-24 | 267 | 279 | 252 | 257 | 383,800 | 257 |
| 2008-10-23 | 265 | 274 | 251 | 252 | 462,900 | 252 |
| 2008-10-22 | 293 | 310 | 278 | 280 | 243,700 | 280 |
| 2008-10-21 | 315 | 316 | 301 | 305 | 200,100 | 305 |
| 2008-10-20 | 298 | 308 | 292 | 305 | 128,900 | 305 |
| 2008-10-17 | 285 | 309 | 285 | 303 | 246,200 | 303 |
| 2008-10-16 | 278 | 307 | 272 | 275 | 372,800 | 275 |
| 2008-10-15 | 305 | 322 | 305 | 317 | 188,900 | 317 |
| 2008-10-14 | 301 | 317 | 295 | 317 | 388,600 | 317 |
| 2008-10-10 | 244 | 265 | 230 | 255 | 565,300 | 255 |
| 2008-10-09 | 280 | 282 | 262 | 264 | 430,500 | 264 |
| 2008-10-08 | 250 | 280 | 246 | 280 | 458,700 | 280 |
| 2008-10-07 | 282 | 282 | 233 | 270 | 774,300 | 270 |
| 2008-10-06 | 319 | 322 | 284 | 293 | 763,600 | 293 |
| 2008-10-03 | 332 | 335 | 306 | 325 | 394,600 | 325 |
| 2008-10-02 | 347 | 347 | 329 | 336 | 133,300 | 336 |
| 2008-10-01 | 329 | 348 | 327 | 344 | 249,100 | 344 |
| 2008-09-30 | 320 | 340 | 316 | 339 | 269,700 | 339 |
| 2008-09-29 | 356 | 358 | 348 | 350 | 215,100 | 350 |
| 2008-09-26 | 354 | 358 | 344 | 348 | 214,200 | 348 |
| 2008-09-25 | 358 | 358 | 349 | 353 | 180,800 | 353 |
| 2008-09-24 | 344 | 359 | 335 | 353 | 238,800 | 353 |
| 2008-09-22 | 354 | 362 | 343 | 345 | 209,400 | 345 |
| 2008-09-19 | 332 | 349 | 331 | 349 | 350,200 | 349 |
| 2008-09-18 | 332 | 337 | 310 | 327 | 624,000 | 327 |
| 2008-09-17 | 363 | 366 | 324 | 334 | 807,400 | 334 |
| 2008-09-16 | 335 | 374 | 331 | 366 | 930,800 | 366 |
| 2008-09-12 | 380 | 387 | 345 | 354 | 677,900 | 354 |
| 2008-09-11 | 370 | 375 | 363 | 373 | 415,700 | 373 |
| 2008-09-10 | 360 | 372 | 355 | 368 | 565,900 | 368 |
| 2008-09-09 | 361 | 374 | 352 | 361 | 839,000 | 361 |
| 2008-09-08 | 366 | 376 | 356 | 361 | 1,338,700 | 361 |
| 2008-09-05 | 347 | 368 | 331 | 361 | 1,457,400 | 361 |
| 2008-09-04 | 330 | 360 | 325 | 352 | 1,601,900 | 352 |
| 2008-09-03 | 354 | 366 | 333 | 341 | 1,446,800 | 341 |
| 2008-09-02 | 342 | 383 | 342 | 357 | 4,709,300 | 357 |
| 2008-09-01 | 319 | 342 | 313 | 337 | 1,729,900 | 337 |
| 2008-08-29 | 322 | 328 | 304 | 323 | 1,218,500 | 323 |
| 2008-08-28 | 335 | 339 | 314 | 320 | 1,724,400 | 320 |
| 2008-08-27 | 295 | 355 | 294 | 342 | 5,260,700 | 342 |
| 2008-08-26 | 258 | 303 | 257 | 294 | 1,474,100 | 294 |
| 2008-08-25 | 286 | 289 | 272 | 272 | 1,254,400 | 272 |
| 2008-08-22 | 295 | 302 | 256 | 284 | 2,784,600 | 284 |
| 2008-08-21 | 315 | 321 | 307 | 320 | 379,300 | 320 |
| 2008-08-20 | 304 | 314 | 303 | 314 | 201,500 | 314 |
| 2008-08-19 | 310 | 316 | 302 | 314 | 289,600 | 314 |
| 2008-08-18 | 311 | 320 | 308 | 315 | 304,300 | 315 |
| 2008-08-15 | 318 | 318 | 301 | 310 | 481,500 | 310 |
| 2008-08-14 | 317 | 319 | 295 | 309 | 573,200 | 309 |
| 2008-08-13 | 326 | 328 | 316 | 321 | 369,200 | 321 |
| 2008-08-12 | 341 | 343 | 329 | 331 | 432,000 | 331 |
| 2008-08-11 | 352 | 357 | 334 | 344 | 367,000 | 344 |
| 2008-08-08 | 356 | 357 | 342 | 342 | 419,400 | 342 |
| 2008-08-07 | 376 | 376 | 357 | 361 | 207,900 | 361 |
| 2008-08-06 | 383 | 385 | 365 | 376 | 501,100 | 376 |
| 2008-08-05 | 405 | 413 | 358 | 370 | 564,200 | 370 |
| 2008-08-04 | 436 | 438 | 408 | 408 | 306,300 | 408 |
| 2008-08-01 | 462 | 467 | 445 | 449 | 135,900 | 449 |
| 2008-07-31 | 471 | 475 | 462 | 467 | 191,400 | 467 |
| 2008-07-30 | 469 | 483 | 468 | 475 | 163,500 | 475 |
| 2008-07-29 | 479 | 483 | 462 | 474 | 126,200 | 474 |
| 2008-07-28 | 501 | 503 | 473 | 484 | 109,600 | 484 |
| 2008-07-25 | 525 | 525 | 490 | 497 | 89,300 | 497 |
| 2008-07-24 | 503 | 509 | 497 | 507 | 140,400 | 507 |
| 2008-07-23 | 493 | 507 | 488 | 488 | 145,400 | 488 |
| 2008-07-22 | 468 | 490 | 454 | 488 | 143,000 | 488 |
| 2008-07-18 | 464 | 466 | 455 | 458 | 74,900 | 458 |
| 2008-07-17 | 462 | 467 | 445 | 461 | 68,400 | 461 |
| 2008-07-16 | 444 | 455 | 440 | 450 | 110,100 | 450 |
| 2008-07-15 | 427 | 447 | 426 | 439 | 181,700 | 439 |
| 2008-07-14 | 456 | 458 | 446 | 447 | 153,800 | 447 |
| 2008-07-11 | 462 | 466 | 453 | 461 | 169,900 | 461 |
| 2008-07-10 | 463 | 469 | 461 | 461 | 193,300 | 461 |
| 2008-07-09 | 508 | 510 | 493 | 493 | 111,500 | 493 |
| 2008-07-08 | 511 | 524 | 502 | 506 | 81,200 | 506 |
| 2008-07-07 | 523 | 526 | 510 | 521 | 73,800 | 521 |
| 2008-07-04 | 541 | 541 | 522 | 527 | 95,100 | 527 |
| 2008-07-03 | 537 | 537 | 514 | 527 | 99,600 | 527 |
| 2008-07-02 | 553 | 553 | 542 | 546 | 45,800 | 546 |
| 2008-07-01 | 557 | 562 | 547 | 554 | 33,400 | 554 |
| 2008-06-30 | 551 | 563 | 550 | 558 | 45,000 | 558 |
| 2008-06-27 | 550 | 563 | 546 | 561 | 67,700 | 561 |
| 2008-06-26 | 555 | 569 | 553 | 562 | 74,000 | 562 |
| 2008-06-25 | 549 | 564 | 545 | 554 | 95,900 | 554 |
| 2008-06-24 | 557 | 569 | 557 | 565 | 90,500 | 565 |
| 2008-06-23 | 560 | 561 | 551 | 555 | 90,000 | 555 |
| 2008-06-20 | 563 | 566 | 555 | 563 | 102,700 | 563 |
| 2008-06-19 | 566 | 569 | 561 | 562 | 56,400 | 562 |
| 2008-06-18 | 567 | 575 | 567 | 568 | 55,800 | 568 |
| 2008-06-17 | 568 | 570 | 561 | 567 | 73,000 | 567 |
| 2008-06-16 | 580 | 580 | 563 | 568 | 71,000 | 568 |
| 2008-06-13 | 575 | 585 | 571 | 573 | 133,800 | 573 |
| 2008-06-12 | 578 | 604 | 571 | 595 | 153,700 | 595 |
| 2008-06-11 | 593 | 595 | 572 | 581 | 96,000 | 581 |
| 2008-06-10 | 601 | 602 | 593 | 594 | 78,900 | 594 |
| 2008-06-09 | 600 | 609 | 599 | 602 | 66,500 | 602 |
| 2008-06-06 | 611 | 618 | 607 | 607 | 103,100 | 607 |
| 2008-06-05 | 595 | 609 | 595 | 607 | 49,600 | 607 |
| 2008-06-04 | 593 | 606 | 590 | 603 | 63,600 | 603 |
| 2008-06-03 | 588 | 600 | 584 | 592 | 90,700 | 592 |
| 2008-06-02 | 600 | 608 | 590 | 600 | 69,600 | 600 |
| 2008-05-30 | 600 | 617 | 600 | 612 | 107,700 | 612 |
| 2008-05-29 | 605 | 610 | 595 | 604 | 43,500 | 604 |
| 2008-05-28 | 602 | 618 | 592 | 596 | 81,100 | 596 |
| 2008-05-27 | 585 | 616 | 584 | 612 | 88,200 | 612 |
| 2008-05-26 | 608 | 616 | 592 | 595 | 112,500 | 595 |
| 2008-05-23 | 644 | 644 | 618 | 618 | 62,400 | 618 |
| 2008-05-22 | 603 | 638 | 603 | 635 | 67,100 | 635 |
| 2008-05-21 | 630 | 643 | 610 | 618 | 97,800 | 618 |
| 2008-05-20 | 657 | 658 | 643 | 644 | 89,600 | 644 |
| 2008-05-19 | 632 | 648 | 627 | 648 | 85,000 | 648 |
| 2008-05-16 | 635 | 639 | 613 | 628 | 112,100 | 628 |
| 2008-05-15 | 629 | 641 | 629 | 632 | 86,800 | 632 |
| 2008-05-14 | 631 | 635 | 622 | 629 | 100,100 | 629 |
| 2008-05-13 | 637 | 646 | 632 | 641 | 103,500 | 641 |
| 2008-05-12 | 608 | 636 | 602 | 632 | 97,400 | 632 |
| 2008-05-09 | 652 | 658 | 622 | 628 | 121,700 | 628 |
| 2008-05-08 | 654 | 660 | 643 | 651 | 118,600 | 651 |
| 2008-05-07 | 631 | 663 | 625 | 653 | 251,300 | 653 |
| 2008-05-02 | 580 | 623 | 580 | 611 | 224,900 | 611 |
| 2008-05-01 | 556 | 578 | 556 | 575 | 96,100 | 575 |
| 2008-04-30 | 547 | 570 | 543 | 565 | 123,300 | 565 |
| 2008-04-28 | 552 | 553 | 531 | 543 | 60,800 | 543 |
| 2008-04-25 | 551 | 554 | 545 | 549 | 92,300 | 549 |
| 2008-04-24 | 547 | 553 | 541 | 541 | 61,800 | 541 |
| 2008-04-23 | 544 | 556 | 543 | 547 | 60,500 | 547 |
| 2008-04-22 | 549 | 556 | 537 | 542 | 66,600 | 542 |
| 2008-04-21 | 559 | 559 | 546 | 548 | 65,300 | 548 |
| 2008-04-18 | 542 | 546 | 530 | 540 | 96,000 | 540 |
| 2008-04-17 | 542 | 545 | 533 | 541 | 69,000 | 541 |
| 2008-04-16 | 530 | 538 | 526 | 532 | 127,000 | 532 |
| 2008-04-15 | 516 | 535 | 516 | 529 | 66,900 | 529 |
| 2008-04-14 | 505 | 529 | 505 | 526 | 76,100 | 526 |
| 2008-04-11 | 529 | 543 | 522 | 535 | 163,100 | 535 |
| 2008-04-10 | 552 | 552 | 529 | 529 | 85,500 | 529 |
| 2008-04-09 | 557 | 557 | 543 | 547 | 186,000 | 547 |
| 2008-04-08 | 549 | 562 | 542 | 547 | 183,600 | 547 |
| 2008-04-07 | 531 | 545 | 530 | 544 | 81,900 | 544 |
| 2008-04-04 | 550 | 553 | 537 | 541 | 75,900 | 541 |
| 2008-04-03 | 564 | 568 | 542 | 549 | 146,900 | 549 |
| 2008-04-02 | 559 | 570 | 548 | 560 | 134,600 | 560 |
| 2008-04-01 | 555 | 558 | 535 | 550 | 239,700 | 550 |
| 2008-03-31 | 546 | 592 | 540 | 548 | 494,100 | 548 |
| 2008-03-28 | 528 | 540 | 521 | 536 | 189,000 | 536 |
| 2008-03-27 | 514 | 525 | 512 | 523 | 227,700 | 523 |
| 2008-03-26 | 507 | 520 | 502 | 517 | 313,700 | 517 |
| 2008-03-25 | 502 | 515 | 498 | 508 | 293,800 | 508 |
| 2008-03-24 | 488 | 497 | 469 | 485 | 198,400 | 485 |
| 2008-03-21 | 489 | 495 | 477 | 488 | 141,400 | 488 |
| 2008-03-19 | 487 | 493 | 478 | 489 | 234,100 | 489 |
| 2008-03-18 | 453 | 478 | 444 | 477 | 372,700 | 477 |
| 2008-03-17 | 440 | 454 | 428 | 448 | 190,900 | 448 |
| 2008-03-14 | 480 | 480 | 450 | 450 | 473,000 | 450 |
| 2008-03-13 | 453 | 480 | 445 | 472 | 448,000 | 472 |
| 2008-03-12 | 475 | 486 | 453 | 463 | 425,000 | 463 |
| 2008-03-11 | 443 | 480 | 443 | 461 | 464,300 | 461 |
| 2008-03-10 | 472 | 477 | 450 | 453 | 411,500 | 453 |
| 2008-03-07 | 498 | 512 | 483 | 484 | 641,100 | 484 |
| 2008-03-06 | 500 | 526 | 500 | 517 | 655,200 | 517 |
| 2008-03-05 | 510 | 515 | 498 | 500 | 409,700 | 500 |
| 2008-03-04 | 522 | 522 | 504 | 511 | 510,000 | 511 |
| 2008-03-03 | 520 | 530 | 507 | 516 | 519,200 | 516 |
| 2008-02-29 | 499 | 537 | 495 | 532 | 753,700 | 532 |
| 2008-02-28 | 498 | 517 | 480 | 513 | 1,475,700 | 513 |
| 2008-02-27 | 457 | 477 | 450 | 468 | 989,900 | 468 |
| 2008-02-26 | 460 | 472 | 438 | 442 | 2,275,900 | 442 |
| 2008-02-25 | 562 | 563 | 460 | 460 | 1,459,000 | 460 |
| 2008-02-22 | 573 | 585 | 554 | 560 | 283,400 | 560 |
| 2008-02-21 | 601 | 614 | 599 | 605 | 124,500 | 605 |
| 2008-02-20 | 620 | 620 | 586 | 591 | 226,300 | 591 |
| 2008-02-19 | 621 | 637 | 616 | 630 | 48,800 | 630 |
| 2008-02-18 | 629 | 639 | 614 | 619 | 166,000 | 619 |
| 2008-02-15 | 623 | 643 | 619 | 639 | 126,800 | 639 |
| 2008-02-14 | 641 | 644 | 620 | 643 | 155,800 | 643 |
| 2008-02-13 | 569 | 647 | 565 | 621 | 499,800 | 621 |
| 2008-02-12 | 666 | 666 | 570 | 570 | 463,800 | 570 |
| 2008-02-08 | 670 | 674 | 656 | 670 | 208,200 | 670 |
| 2008-02-07 | 667 | 675 | 660 | 675 | 190,000 | 675 |
| 2008-02-06 | 680 | 687 | 667 | 670 | 151,800 | 670 |
| 2008-02-05 | 697 | 697 | 675 | 690 | 85,600 | 690 |
| 2008-02-04 | 696 | 699 | 688 | 698 | 162,000 | 698 |
| 2008-02-01 | 696 | 696 | 683 | 688 | 247,200 | 688 |
| 2008-01-31 | 673 | 696 | 673 | 696 | 277,800 | 696 |
| 2008-01-30 | 683 | 689 | 672 | 672 | 260,000 | 672 |
| 2008-01-29 | 674 | 685 | 667 | 682 | 166,000 | 682 |
| 2008-01-28 | 693 | 696 | 667 | 674 | 207,200 | 674 |
| 2008-01-25 | 699 | 704 | 681 | 696 | 168,000 | 696 |
| 2008-01-24 | 680 | 690 | 674 | 687 | 201,400 | 687 |
| 2008-01-23 | 671 | 689 | 663 | 675 | 144,600 | 675 |
| 2008-01-22 | 666 | 680 | 654 | 666 | 252,800 | 666 |
| 2008-01-21 | 692 | 699 | 679 | 682 | 179,300 | 682 |
| 2008-01-18 | 669 | 705 | 669 | 704 | 114,000 | 704 |
| 2008-01-17 | 650 | 694 | 646 | 689 | 317,200 | 689 |
| 2008-01-16 | 650 | 658 | 642 | 649 | 510,400 | 649 |
| 2008-01-15 | 687 | 687 | 660 | 667 | 352,300 | 667 |
| 2008-01-11 | 684 | 694 | 677 | 686 | 237,400 | 686 |
| 2008-01-10 | 695 | 709 | 677 | 679 | 243,900 | 679 |
| 2008-01-09 | 680 | 695 | 666 | 694 | 317,200 | 694 |
| 2008-01-08 | 671 | 692 | 671 | 684 | 351,300 | 684 |
| 2008-01-07 | 687 | 692 | 680 | 681 | 346,900 | 681 |
| 2008-01-04 | 710 | 718 | 701 | 707 | 182,700 | 707 |
分割・併合履歴 ： なし
