3076 あいホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	300	301	297	299	74,500	299
2010-12-29	295	300	295	300	133,600	300
2010-12-28	297	298	292	297	255,800	297
2010-12-27	310	310	307	307	210,200	307
2010-12-24	311	311	308	310	175,000	310
2010-12-22	309	311	307	311	185,300	311
2010-12-21	305	308	305	307	166,000	307
2010-12-20	307	308	304	307	208,200	307
2010-12-17	308	310	307	308	125,100	308
2010-12-16	306	311	306	309	139,800	309
2010-12-15	313	313	308	309	203,400	309
2010-12-14	312	314	311	313	99,400	313
2010-12-13	308	312	308	312	76,500	312
2010-12-10	309	309	307	308	125,500	308
2010-12-09	306	308	306	308	59,200	308
2010-12-08	303	306	303	306	95,700	306
2010-12-07	301	303	301	303	37,300	303
2010-12-06	301	304	301	301	62,900	301
2010-12-03	301	303	300	302	67,400	302
2010-12-02	301	302	300	300	65,100	300
2010-12-01	297	300	297	299	40,300	299
2010-11-30	303	303	297	299	100,400	299
2010-11-29	301	304	301	303	80,500	303
2010-11-26	301	304	300	303	59,100	303
2010-11-25	303	303	298	300	69,100	300
2010-11-24	296	302	294	299	92,900	299
2010-11-22	294	298	294	296	71,400	296
2010-11-19	295	297	291	292	88,900	292
2010-11-18	285	292	284	290	128,100	290
2010-11-17	280	285	280	284	86,600	284
2010-11-16	283	283	280	281	66,000	281
2010-11-15	285	286	281	282	66,700	282
2010-11-12	283	285	283	284	83,800	284
2010-11-11	279	282	279	282	41,900	282
2010-11-10	276	280	276	279	73,200	279
2010-11-09	278	280	277	277	59,900	277
2010-11-08	278	280	277	280	44,900	280
2010-11-05	275	278	275	276	68,900	276
2010-11-04	272	276	272	273	47,400	273
2010-11-02	273	274	271	272	41,100	272
2010-11-01	272	274	271	274	51,800	274
2010-10-29	271	273	270	272	69,500	272
2010-10-28	274	277	270	270	118,600	270
2010-10-27	274	277	274	276	33,300	276
2010-10-26	274	277	274	277	33,500	277
2010-10-25	280	280	273	275	86,600	275
2010-10-22	274	276	274	275	44,600	275
2010-10-21	273	275	272	274	42,900	274
2010-10-20	275	275	273	273	36,300	273
2010-10-19	275	277	275	277	43,000	277
2010-10-18	275	278	275	276	37,900	276
2010-10-15	276	276	275	276	27,700	276
2010-10-14	273	278	273	275	58,200	275
2010-10-13	275	276	272	272	56,200	272
2010-10-12	278	279	275	275	59,800	275
2010-10-08	278	280	277	277	65,800	277
2010-10-07	278	280	278	279	55,600	279
2010-10-06	277	279	277	279	34,800	279
2010-10-05	275	280	274	276	52,400	276
2010-10-04	281	281	276	276	77,700	276
2010-10-01	283	283	279	279	49,500	279
2010-09-30	284	284	280	280	55,100	280
2010-09-29	279	284	279	283	62,400	283
2010-09-28	281	282	279	279	55,100	279
2010-09-27	281	282	280	282	48,400	282
2010-09-24	281	283	280	280	74,200	280
2010-09-22	281	283	280	281	46,000	281
2010-09-21	281	282	280	280	74,200	280
2010-09-17	279	283	279	281	65,800	281
2010-09-16	281	282	278	279	57,600	279
2010-09-15	280	283	278	280	47,900	280
2010-09-14	282	282	277	281	67,400	281
2010-09-13	283	284	279	280	79,300	280
2010-09-10	282	285	278	282	137,500	282
2010-09-09	279	280	277	280	48,900	280
2010-09-08	276	278	276	277	41,600	277
2010-09-07	279	281	278	280	60,800	280
2010-09-06	276	280	273	278	57,800	278
2010-09-03	273	276	273	276	78,900	276
2010-09-02	273	274	271	273	55,400	273
2010-09-01	272	274	271	272	77,300	272
2010-08-31	274	276	272	273	70,300	273
2010-08-30	276	279	275	278	66,200	278
2010-08-27	270	274	270	274	74,500	274
2010-08-26	273	274	271	274	77,200	274
2010-08-25	271	272	270	270	87,100	270
2010-08-24	274	275	272	274	90,000	274
2010-08-23	276	277	273	277	79,600	277
2010-08-20	273	277	272	277	180,200	277
2010-08-19	280	282	277	281	103,700	281
2010-08-18	276	280	275	280	107,800	280
2010-08-17	274	278	273	276	77,700	276
2010-08-16	278	278	274	275	62,700	275
2010-08-13	274	276	273	276	72,800	276
2010-08-12	272	276	272	274	102,700	274
2010-08-11	280	281	275	275	141,100	275
2010-08-10	282	283	280	281	48,400	281
2010-08-09	283	285	281	283	71,900	283
2010-08-06	282	283	281	283	46,300	283
2010-08-05	284	284	281	283	75,300	283
2010-08-04	284	285	280	282	94,800	282
2010-08-03	284	285	282	285	57,200	285
2010-08-02	285	285	282	284	47,600	284
2010-07-30	286	287	282	285	111,800	285
2010-07-29	290	290	286	286	92,400	286
2010-07-28	288	292	287	292	100,200	292
2010-07-27	286	289	283	289	92,900	289
2010-07-26	286	289	285	287	63,400	287
2010-07-23	285	286	282	286	75,600	286
2010-07-22	278	283	277	283	122,200	283
2010-07-21	285	286	279	279	118,600	279
2010-07-20	287	287	283	284	83,000	284
2010-07-16	285	288	285	286	87,000	286
2010-07-15	292	292	287	287	95,000	287
2010-07-14	288	293	288	293	87,000	293
2010-07-13	290	295	286	286	178,400	286
2010-07-12	297	303	289	290	211,600	290
2010-07-09	296	299	292	298	170,500	298
2010-07-08	290	294	289	291	135,900	291
2010-07-07	288	288	285	288	147,300	288
2010-07-06	286	288	284	288	144,700	288
2010-07-05	288	290	287	287	108,900	287
2010-07-02	288	290	285	290	126,300	290
2010-07-01	293	293	286	288	215,100	288
2010-06-30	297	299	294	296	180,700	296
2010-06-29	306	306	298	300	220,300	300
2010-06-28	314	314	295	309	338,600	309
2010-06-25	326	327	324	325	317,600	325
2010-06-24	328	329	327	328	103,300	328
2010-06-23	329	331	328	328	125,900	328
2010-06-22	333	335	329	333	153,600	333
2010-06-21	338	338	334	335	170,700	335
2010-06-18	336	338	333	338	138,000	338
2010-06-17	333	337	333	336	152,500	336
2010-06-16	331	332	329	332	89,500	332
2010-06-15	324	328	324	327	99,100	327
2010-06-14	323	327	323	326	73,800	326
2010-06-11	323	323	320	323	114,100	323
2010-06-10	316	320	315	319	80,100	319
2010-06-09	318	318	315	316	65,700	316
2010-06-08	316	318	314	316	92,000	316
2010-06-07	314	317	312	316	119,600	316
2010-06-04	322	323	318	320	161,300	320
2010-06-03	322	323	321	321	96,800	321
2010-06-02	318	319	316	319	106,100	319
2010-06-01	320	320	316	319	142,800	319
2010-05-31	315	320	315	319	111,300	319
2010-05-28	314	315	311	315	151,500	315
2010-05-27	303	308	303	306	155,000	306
2010-05-26	308	309	300	304	196,100	304
2010-05-25	318	320	306	308	259,800	308
2010-05-24	319	321	316	319	123,500	319
2010-05-21	320	321	312	317	186,700	317
2010-05-20	325	329	324	326	91,500	326
2010-05-19	323	332	323	329	203,200	329
2010-05-18	337	341	326	331	169,400	331
2010-05-17	350	351	337	339	224,000	339
2010-05-14	340	347	336	347	240,600	347
2010-05-13	336	339	335	338	155,500	338
2010-05-12	328	330	327	329	52,200	329
2010-05-11	331	334	325	326	108,000	326
2010-05-10	318	331	318	329	91,400	329
2010-05-07	320	326	316	321	171,100	321
2010-05-06	332	335	331	333	109,100	333
2010-04-30	335	339	335	335	96,400	335
2010-04-28	334	335	330	334	134,200	334
2010-04-27	340	340	335	335	141,800	335
2010-04-26	335	340	335	338	120,900	338
2010-04-23	334	334	330	333	116,800	333
2010-04-22	330	332	327	330	104,300	330
2010-04-21	332	332	328	331	73,300	331
2010-04-20	327	334	327	327	100,300	327
2010-04-19	322	334	322	328	164,600	328
2010-04-16	340	340	330	331	233,200	331
2010-04-15	343	343	338	340	123,300	340
2010-04-14	340	343	338	342	135,300	342
2010-04-13	340	340	337	339	77,800	339
2010-04-12	333	341	333	337	134,800	337
2010-04-09	326	332	326	330	78,500	330
2010-04-08	327	328	325	326	87,100	326
2010-04-07	327	329	325	326	119,700	326
2010-04-06	324	329	322	329	166,400	329
2010-04-05	321	323	320	323	111,200	323
2010-04-02	321	321	317	319	121,900	319
2010-04-01	316	320	316	318	91,200	318
2010-03-31	318	319	316	316	123,200	316
2010-03-30	310	319	310	319	142,100	319
2010-03-29	309	310	308	309	99,500	309
2010-03-26	306	308	304	308	110,800	308
2010-03-25	308	308	305	307	77,200	307
2010-03-24	305	307	304	307	79,000	307
2010-03-23	304	304	302	302	77,100	302
2010-03-19	304	305	302	304	67,700	304
2010-03-18	305	305	302	302	50,400	302
2010-03-17	303	305	303	305	54,600	305
2010-03-16	304	305	302	303	62,100	303
2010-03-15	305	306	302	303	59,100	303
2010-03-12	299	302	296	301	191,000	301
2010-03-11	293	297	291	297	83,900	297
2010-03-10	289	294	289	290	104,300	290
2010-03-09	292	292	289	290	54,500	290
2010-03-08	293	294	290	293	83,700	293
2010-03-05	291	293	289	292	74,000	292
2010-03-04	292	294	290	290	59,800	290
2010-03-03	292	294	290	291	69,200	291
2010-03-02	284	295	284	295	206,900	295
2010-03-01	281	285	281	284	80,100	284
2010-02-26	277	281	276	281	51,700	281
2010-02-25	280	281	277	280	94,900	280
2010-02-24	279	279	276	279	82,600	279
2010-02-23	278	278	274	278	48,800	278
2010-02-22	272	276	272	276	100,300	276
2010-02-19	275	276	270	270	120,300	270
2010-02-18	273	276	273	274	85,000	274
2010-02-17	278	279	275	275	100,100	275
2010-02-16	277	278	275	278	69,400	278
2010-02-15	280	280	275	276	125,100	276
2010-02-12	269	277	268	277	184,200	277
2010-02-10	266	274	262	264	368,100	264
2010-02-09	271	271	265	268	143,600	268
2010-02-08	272	274	271	271	52,900	271
2010-02-05	275	275	271	272	87,000	272
2010-02-04	277	278	274	275	45,900	275
2010-02-03	276	278	275	276	79,300	276
2010-02-02	271	276	270	273	103,500	273
2010-02-01	273	274	270	271	125,800	271
2010-01-29	275	276	272	272	95,700	272
2010-01-28	271	276	271	275	265,200	275
2010-01-27	276	278	272	272	167,900	272
2010-01-26	282	283	275	275	165,900	275
2010-01-25	280	283	280	281	69,000	281
2010-01-22	286	288	282	283	124,000	283
2010-01-21	289	289	286	286	88,600	286
2010-01-20	288	290	287	288	59,100	288
2010-01-19	291	291	286	289	113,100	289
2010-01-18	293	293	289	289	70,300	289
2010-01-15	292	294	292	293	69,400	293
2010-01-14	297	298	294	294	75,600	294
2010-01-13	293	300	293	296	182,800	296
2010-01-12	282	294	282	293	238,100	293
2010-01-08	279	283	279	283	86,600	283
2010-01-07	281	283	279	279	161,400	279
2010-01-06	289	289	284	285	114,500	285
2010-01-05	293	293	288	288	81,500	288
2010-01-04	293	294	290	291	28,100	291

分割・併合履歴：なし

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

3076 あい ホールディングス(株) の時系列データ [2010年度]

3076 あいホールディングス(株) の時系列データ [2010年度]