3076 あい ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 294 | 294 | 290 | 294 | 46,600 | 294 |
| 2009-12-29 | 291 | 294 | 291 | 294 | 103,500 | 294 |
| 2009-12-28 | 296 | 296 | 292 | 294 | 165,800 | 294 |
| 2009-12-25 | 302 | 303 | 300 | 300 | 282,600 | 300 |
| 2009-12-24 | 299 | 302 | 298 | 300 | 107,600 | 300 |
| 2009-12-22 | 298 | 300 | 297 | 297 | 72,400 | 297 |
| 2009-12-21 | 300 | 300 | 296 | 297 | 108,700 | 297 |
| 2009-12-18 | 300 | 301 | 298 | 300 | 52,600 | 300 |
| 2009-12-17 | 300 | 303 | 299 | 302 | 51,900 | 302 |
| 2009-12-16 | 298 | 303 | 298 | 302 | 84,800 | 302 |
| 2009-12-15 | 301 | 303 | 298 | 298 | 37,800 | 298 |
| 2009-12-14 | 304 | 305 | 300 | 301 | 117,800 | 301 |
| 2009-12-11 | 296 | 302 | 296 | 302 | 106,600 | 302 |
| 2009-12-10 | 295 | 299 | 292 | 296 | 104,900 | 296 |
| 2009-12-09 | 289 | 293 | 288 | 293 | 65,200 | 293 |
| 2009-12-08 | 294 | 295 | 290 | 290 | 63,000 | 290 |
| 2009-12-07 | 292 | 295 | 292 | 293 | 71,900 | 293 |
| 2009-12-04 | 292 | 293 | 290 | 291 | 64,900 | 291 |
| 2009-12-03 | 288 | 295 | 288 | 294 | 91,000 | 294 |
| 2009-12-02 | 288 | 296 | 288 | 288 | 65,000 | 288 |
| 2009-12-01 | 285 | 289 | 281 | 288 | 107,600 | 288 |
| 2009-11-30 | 271 | 287 | 271 | 287 | 59,400 | 287 |
| 2009-11-27 | 270 | 275 | 270 | 270 | 71,400 | 270 |
| 2009-11-26 | 278 | 278 | 272 | 275 | 90,500 | 275 |
| 2009-11-25 | 277 | 278 | 273 | 278 | 93,100 | 278 |
| 2009-11-24 | 275 | 280 | 275 | 277 | 88,300 | 277 |
| 2009-11-20 | 275 | 278 | 271 | 274 | 131,400 | 274 |
| 2009-11-19 | 287 | 289 | 276 | 278 | 122,800 | 278 |
| 2009-11-18 | 291 | 292 | 286 | 286 | 96,500 | 286 |
| 2009-11-17 | 295 | 298 | 290 | 294 | 68,300 | 294 |
| 2009-11-16 | 302 | 302 | 294 | 294 | 76,200 | 294 |
| 2009-11-13 | 302 | 305 | 300 | 302 | 59,000 | 302 |
| 2009-11-12 | 309 | 310 | 301 | 303 | 72,200 | 303 |
| 2009-11-11 | 312 | 312 | 308 | 308 | 19,300 | 308 |
| 2009-11-10 | 312 | 313 | 308 | 312 | 41,800 | 312 |
| 2009-11-09 | 311 | 312 | 304 | 305 | 73,200 | 305 |
| 2009-11-06 | 314 | 315 | 311 | 313 | 32,800 | 313 |
| 2009-11-05 | 316 | 319 | 313 | 315 | 55,900 | 315 |
| 2009-11-04 | 318 | 320 | 315 | 318 | 47,100 | 318 |
| 2009-11-02 | 319 | 320 | 313 | 320 | 36,100 | 320 |
| 2009-10-30 | 319 | 322 | 318 | 320 | 43,000 | 320 |
| 2009-10-29 | 320 | 321 | 313 | 315 | 79,300 | 315 |
| 2009-10-28 | 322 | 326 | 320 | 324 | 46,400 | 324 |
| 2009-10-27 | 324 | 326 | 320 | 324 | 64,300 | 324 |
| 2009-10-26 | 323 | 327 | 318 | 324 | 33,300 | 324 |
| 2009-10-23 | 330 | 330 | 320 | 323 | 77,900 | 323 |
| 2009-10-22 | 317 | 320 | 316 | 320 | 38,200 | 320 |
| 2009-10-21 | 320 | 321 | 317 | 318 | 44,500 | 318 |
| 2009-10-20 | 323 | 324 | 318 | 321 | 44,400 | 321 |
| 2009-10-19 | 319 | 321 | 317 | 320 | 40,700 | 320 |
| 2009-10-16 | 320 | 326 | 316 | 319 | 59,400 | 319 |
| 2009-10-15 | 326 | 327 | 322 | 323 | 58,800 | 323 |
| 2009-10-14 | 317 | 324 | 316 | 324 | 70,400 | 324 |
| 2009-10-13 | 314 | 322 | 314 | 320 | 81,700 | 320 |
| 2009-10-09 | 309 | 314 | 307 | 312 | 82,200 | 312 |
| 2009-10-08 | 310 | 312 | 308 | 308 | 37,600 | 308 |
| 2009-10-07 | 305 | 312 | 305 | 312 | 58,400 | 312 |
| 2009-10-06 | 307 | 311 | 302 | 308 | 75,300 | 308 |
| 2009-10-05 | 304 | 307 | 296 | 307 | 113,600 | 307 |
| 2009-10-02 | 312 | 312 | 301 | 309 | 80,300 | 309 |
| 2009-10-01 | 313 | 314 | 305 | 312 | 55,700 | 312 |
| 2009-09-30 | 318 | 318 | 312 | 315 | 46,200 | 315 |
| 2009-09-29 | 316 | 318 | 311 | 318 | 43,700 | 318 |
| 2009-09-28 | 316 | 318 | 300 | 316 | 89,100 | 316 |
| 2009-09-25 | 325 | 325 | 318 | 318 | 41,300 | 318 |
| 2009-09-24 | 323 | 324 | 318 | 324 | 68,500 | 324 |
| 2009-09-18 | 321 | 322 | 316 | 318 | 84,200 | 318 |
| 2009-09-17 | 325 | 325 | 320 | 325 | 38,000 | 325 |
| 2009-09-16 | 322 | 327 | 321 | 322 | 48,600 | 322 |
| 2009-09-15 | 323 | 327 | 322 | 324 | 37,200 | 324 |
| 2009-09-14 | 331 | 331 | 320 | 323 | 49,100 | 323 |
| 2009-09-11 | 334 | 334 | 320 | 331 | 120,800 | 331 |
| 2009-09-10 | 325 | 331 | 324 | 329 | 74,900 | 329 |
| 2009-09-09 | 321 | 327 | 320 | 324 | 65,200 | 324 |
| 2009-09-08 | 329 | 329 | 319 | 323 | 84,500 | 323 |
| 2009-09-07 | 321 | 328 | 319 | 328 | 44,500 | 328 |
| 2009-09-04 | 322 | 325 | 314 | 317 | 68,500 | 317 |
| 2009-09-03 | 325 | 326 | 322 | 322 | 35,400 | 322 |
| 2009-09-02 | 325 | 327 | 322 | 326 | 122,100 | 326 |
| 2009-09-01 | 333 | 333 | 328 | 330 | 61,000 | 330 |
| 2009-08-31 | 331 | 334 | 328 | 332 | 60,500 | 332 |
| 2009-08-28 | 330 | 331 | 327 | 329 | 63,200 | 329 |
| 2009-08-27 | 333 | 334 | 330 | 331 | 54,800 | 331 |
| 2009-08-26 | 336 | 336 | 328 | 334 | 55,400 | 334 |
| 2009-08-25 | 336 | 336 | 331 | 331 | 90,800 | 331 |
| 2009-08-24 | 330 | 336 | 330 | 336 | 67,000 | 336 |
| 2009-08-21 | 335 | 335 | 325 | 328 | 226,300 | 328 |
| 2009-08-20 | 337 | 344 | 322 | 338 | 379,700 | 338 |
| 2009-08-19 | 370 | 373 | 353 | 357 | 244,900 | 357 |
| 2009-08-18 | 356 | 369 | 355 | 368 | 187,400 | 368 |
| 2009-08-17 | 361 | 362 | 352 | 359 | 166,400 | 359 |
| 2009-08-14 | 343 | 362 | 343 | 356 | 236,900 | 356 |
| 2009-08-13 | 340 | 347 | 340 | 345 | 51,800 | 345 |
| 2009-08-12 | 340 | 345 | 338 | 339 | 43,400 | 339 |
| 2009-08-11 | 341 | 345 | 340 | 343 | 53,400 | 343 |
| 2009-08-10 | 337 | 342 | 337 | 339 | 45,800 | 339 |
| 2009-08-07 | 340 | 342 | 332 | 340 | 103,100 | 340 |
| 2009-08-06 | 336 | 344 | 335 | 343 | 68,100 | 343 |
| 2009-08-05 | 345 | 349 | 334 | 340 | 82,400 | 340 |
| 2009-08-04 | 350 | 352 | 343 | 347 | 128,100 | 347 |
| 2009-08-03 | 332 | 337 | 332 | 337 | 117,000 | 337 |
| 2009-07-31 | 326 | 329 | 323 | 328 | 99,400 | 328 |
| 2009-07-30 | 318 | 320 | 316 | 319 | 52,300 | 319 |
| 2009-07-29 | 314 | 319 | 314 | 317 | 71,100 | 317 |
| 2009-07-28 | 318 | 318 | 315 | 318 | 54,300 | 318 |
| 2009-07-27 | 317 | 318 | 315 | 317 | 99,200 | 317 |
| 2009-07-24 | 316 | 317 | 312 | 314 | 83,200 | 314 |
| 2009-07-23 | 314 | 325 | 313 | 314 | 162,200 | 314 |
| 2009-07-22 | 313 | 315 | 312 | 315 | 74,400 | 315 |
| 2009-07-21 | 309 | 313 | 309 | 312 | 51,700 | 312 |
| 2009-07-17 | 312 | 312 | 307 | 308 | 62,700 | 308 |
| 2009-07-16 | 314 | 315 | 309 | 309 | 62,100 | 309 |
| 2009-07-15 | 307 | 311 | 307 | 308 | 46,300 | 308 |
| 2009-07-14 | 311 | 311 | 305 | 306 | 77,400 | 306 |
| 2009-07-13 | 315 | 316 | 304 | 306 | 90,600 | 306 |
| 2009-07-10 | 313 | 315 | 310 | 314 | 113,000 | 314 |
| 2009-07-09 | 322 | 322 | 311 | 311 | 75,000 | 311 |
| 2009-07-08 | 326 | 326 | 312 | 320 | 124,300 | 320 |
| 2009-07-07 | 325 | 331 | 322 | 329 | 159,100 | 329 |
| 2009-07-06 | 324 | 326 | 315 | 320 | 190,500 | 320 |
| 2009-07-03 | 336 | 336 | 316 | 324 | 288,800 | 324 |
| 2009-07-02 | 339 | 342 | 333 | 335 | 110,700 | 335 |
| 2009-07-01 | 336 | 345 | 335 | 342 | 79,300 | 342 |
| 2009-06-30 | 343 | 344 | 337 | 338 | 121,200 | 338 |
| 2009-06-29 | 352 | 359 | 332 | 333 | 333,500 | 333 |
| 2009-06-26 | 362 | 366 | 362 | 362 | 169,700 | 362 |
| 2009-06-25 | 353 | 367 | 352 | 364 | 585,400 | 364 |
| 2009-06-24 | 375 | 381 | 373 | 373 | 672,900 | 373 |
| 2009-06-23 | 369 | 377 | 369 | 374 | 191,500 | 374 |
| 2009-06-22 | 369 | 376 | 369 | 373 | 184,200 | 373 |
| 2009-06-19 | 376 | 376 | 366 | 368 | 181,500 | 368 |
| 2009-06-18 | 365 | 369 | 362 | 366 | 92,100 | 366 |
| 2009-06-17 | 359 | 371 | 358 | 369 | 132,000 | 369 |
| 2009-06-16 | 375 | 375 | 350 | 361 | 218,900 | 361 |
| 2009-06-15 | 378 | 380 | 375 | 378 | 119,700 | 378 |
| 2009-06-12 | 378 | 381 | 377 | 379 | 147,300 | 379 |
| 2009-06-11 | 377 | 381 | 375 | 377 | 136,400 | 377 |
| 2009-06-10 | 376 | 384 | 375 | 380 | 145,000 | 380 |
| 2009-06-09 | 389 | 389 | 372 | 376 | 212,500 | 376 |
| 2009-06-08 | 385 | 392 | 385 | 390 | 108,700 | 390 |
| 2009-06-05 | 380 | 395 | 379 | 383 | 249,000 | 383 |
| 2009-06-04 | 360 | 376 | 360 | 375 | 122,700 | 375 |
| 2009-06-03 | 350 | 362 | 347 | 358 | 147,700 | 358 |
| 2009-06-02 | 346 | 350 | 340 | 345 | 176,000 | 345 |
| 2009-06-01 | 336 | 343 | 335 | 341 | 96,100 | 341 |
| 2009-05-29 | 337 | 339 | 333 | 335 | 109,100 | 335 |
| 2009-05-28 | 339 | 342 | 335 | 335 | 149,800 | 335 |
| 2009-05-27 | 335 | 342 | 335 | 337 | 129,100 | 337 |
| 2009-05-26 | 327 | 340 | 325 | 332 | 182,800 | 332 |
| 2009-05-25 | 319 | 329 | 319 | 323 | 88,400 | 323 |
| 2009-05-22 | 327 | 327 | 313 | 316 | 103,800 | 316 |
| 2009-05-21 | 323 | 325 | 318 | 322 | 127,500 | 322 |
| 2009-05-20 | 308 | 326 | 307 | 317 | 345,400 | 317 |
| 2009-05-19 | 308 | 310 | 304 | 307 | 88,600 | 307 |
| 2009-05-18 | 308 | 309 | 304 | 304 | 106,300 | 304 |
| 2009-05-15 | 301 | 304 | 301 | 303 | 51,400 | 303 |
| 2009-05-14 | 300 | 304 | 300 | 302 | 64,800 | 302 |
| 2009-05-13 | 300 | 304 | 299 | 302 | 46,300 | 302 |
| 2009-05-12 | 300 | 302 | 299 | 299 | 56,400 | 299 |
| 2009-05-11 | 305 | 305 | 298 | 300 | 73,600 | 300 |
| 2009-05-08 | 300 | 301 | 294 | 300 | 106,900 | 300 |
| 2009-05-07 | 303 | 305 | 300 | 302 | 100,600 | 302 |
| 2009-05-01 | 298 | 302 | 298 | 299 | 32,300 | 299 |
| 2009-04-30 | 297 | 300 | 295 | 296 | 40,200 | 296 |
| 2009-04-28 | 301 | 304 | 295 | 295 | 84,900 | 295 |
| 2009-04-27 | 298 | 305 | 298 | 301 | 68,600 | 301 |
| 2009-04-24 | 307 | 312 | 297 | 298 | 240,500 | 298 |
| 2009-04-23 | 291 | 298 | 291 | 297 | 66,700 | 297 |
| 2009-04-22 | 296 | 299 | 291 | 292 | 49,800 | 292 |
| 2009-04-21 | 297 | 300 | 291 | 295 | 49,700 | 295 |
| 2009-04-20 | 297 | 298 | 294 | 297 | 31,900 | 297 |
| 2009-04-17 | 300 | 300 | 294 | 294 | 24,500 | 294 |
| 2009-04-16 | 298 | 302 | 295 | 295 | 45,300 | 295 |
| 2009-04-15 | 292 | 295 | 291 | 295 | 27,600 | 295 |
| 2009-04-14 | 296 | 296 | 290 | 293 | 74,500 | 293 |
| 2009-04-13 | 293 | 297 | 292 | 292 | 49,200 | 292 |
| 2009-04-10 | 297 | 298 | 290 | 293 | 58,700 | 293 |
| 2009-04-09 | 296 | 300 | 293 | 297 | 44,100 | 297 |
| 2009-04-08 | 303 | 303 | 291 | 292 | 40,900 | 292 |
| 2009-04-07 | 298 | 302 | 297 | 301 | 24,400 | 301 |
| 2009-04-06 | 304 | 304 | 296 | 297 | 52,900 | 297 |
| 2009-04-03 | 300 | 303 | 295 | 301 | 40,900 | 301 |
| 2009-04-02 | 306 | 306 | 299 | 301 | 84,200 | 301 |
| 2009-04-01 | 290 | 296 | 288 | 296 | 46,700 | 296 |
| 2009-03-31 | 288 | 297 | 286 | 288 | 62,400 | 288 |
| 2009-03-30 | 295 | 300 | 290 | 295 | 82,600 | 295 |
| 2009-03-27 | 294 | 300 | 292 | 297 | 67,800 | 297 |
| 2009-03-26 | 291 | 299 | 288 | 299 | 49,900 | 299 |
| 2009-03-25 | 289 | 290 | 284 | 290 | 69,500 | 290 |
| 2009-03-24 | 283 | 285 | 281 | 285 | 72,800 | 285 |
| 2009-03-23 | 283 | 286 | 276 | 283 | 72,800 | 283 |
| 2009-03-19 | 279 | 282 | 275 | 281 | 83,600 | 281 |
| 2009-03-18 | 282 | 283 | 276 | 279 | 171,900 | 279 |
| 2009-03-17 | 285 | 286 | 281 | 282 | 70,200 | 282 |
| 2009-03-16 | 280 | 286 | 279 | 282 | 94,600 | 282 |
| 2009-03-13 | 284 | 290 | 284 | 285 | 151,400 | 285 |
| 2009-03-12 | 285 | 294 | 285 | 294 | 50,500 | 294 |
| 2009-03-11 | 288 | 291 | 285 | 289 | 62,400 | 289 |
| 2009-03-10 | 281 | 283 | 278 | 279 | 57,900 | 279 |
| 2009-03-09 | 287 | 288 | 282 | 283 | 65,500 | 283 |
| 2009-03-06 | 295 | 295 | 288 | 290 | 62,500 | 290 |
| 2009-03-05 | 290 | 299 | 284 | 298 | 99,200 | 298 |
| 2009-03-04 | 286 | 288 | 284 | 285 | 51,700 | 285 |
| 2009-03-03 | 283 | 291 | 283 | 287 | 20,100 | 287 |
| 2009-03-02 | 292 | 297 | 284 | 291 | 48,400 | 291 |
| 2009-02-27 | 288 | 297 | 286 | 297 | 92,300 | 297 |
| 2009-02-26 | 298 | 304 | 287 | 290 | 68,400 | 290 |
| 2009-02-25 | 307 | 307 | 288 | 298 | 76,000 | 298 |
| 2009-02-24 | 286 | 295 | 286 | 292 | 37,700 | 292 |
| 2009-02-23 | 286 | 298 | 286 | 297 | 30,600 | 297 |
| 2009-02-20 | 299 | 302 | 297 | 297 | 31,200 | 297 |
| 2009-02-19 | 297 | 302 | 297 | 299 | 61,400 | 299 |
| 2009-02-18 | 301 | 302 | 297 | 301 | 67,300 | 301 |
| 2009-02-17 | 300 | 304 | 299 | 302 | 29,400 | 302 |
| 2009-02-16 | 292 | 299 | 291 | 299 | 35,800 | 299 |
| 2009-02-13 | 296 | 297 | 289 | 291 | 68,200 | 291 |
| 2009-02-12 | 290 | 290 | 283 | 288 | 48,800 | 288 |
| 2009-02-10 | 291 | 298 | 291 | 293 | 21,000 | 293 |
| 2009-02-09 | 296 | 301 | 294 | 295 | 47,500 | 295 |
| 2009-02-06 | 286 | 292 | 285 | 291 | 40,900 | 291 |
| 2009-02-05 | 293 | 293 | 286 | 287 | 34,700 | 287 |
| 2009-02-04 | 287 | 298 | 283 | 298 | 63,500 | 298 |
| 2009-02-03 | 281 | 297 | 281 | 292 | 78,700 | 292 |
| 2009-02-02 | 285 | 285 | 276 | 285 | 69,700 | 285 |
| 2009-01-30 | 282 | 289 | 281 | 283 | 69,800 | 283 |
| 2009-01-29 | 291 | 300 | 287 | 297 | 131,800 | 297 |
| 2009-01-28 | 285 | 291 | 276 | 290 | 98,800 | 290 |
| 2009-01-27 | 274 | 283 | 272 | 283 | 82,300 | 283 |
| 2009-01-26 | 286 | 286 | 268 | 270 | 95,000 | 270 |
| 2009-01-23 | 290 | 291 | 272 | 286 | 73,600 | 286 |
| 2009-01-22 | 281 | 288 | 277 | 285 | 63,600 | 285 |
| 2009-01-21 | 270 | 278 | 270 | 276 | 76,600 | 276 |
| 2009-01-20 | 276 | 278 | 274 | 274 | 56,300 | 274 |
| 2009-01-19 | 280 | 283 | 272 | 273 | 85,200 | 273 |
| 2009-01-16 | 279 | 282 | 270 | 279 | 177,200 | 279 |
| 2009-01-15 | 282 | 283 | 272 | 276 | 146,500 | 276 |
| 2009-01-14 | 292 | 293 | 285 | 290 | 73,500 | 290 |
| 2009-01-13 | 287 | 291 | 283 | 288 | 72,500 | 288 |
| 2009-01-09 | 300 | 304 | 296 | 297 | 72,300 | 297 |
| 2009-01-08 | 302 | 305 | 297 | 302 | 86,300 | 302 |
| 2009-01-07 | 311 | 315 | 307 | 307 | 144,400 | 307 |
| 2009-01-06 | 300 | 310 | 295 | 306 | 191,900 | 306 |
| 2009-01-05 | 293 | 300 | 290 | 295 | 75,800 | 295 |
分割・併合履歴 ： なし
