3076 あいホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	329	331	327	331	22,200	331
2011-12-29	330	331	327	328	27,400	328
2011-12-28	327	332	327	332	66,800	332
2011-12-27	336	339	336	338	51,600	338
2011-12-26	333	339	333	336	90,300	336
2011-12-22	340	341	335	337	89,100	337
2011-12-21	340	341	336	339	46,300	339
2011-12-20	337	341	337	340	52,000	340
2011-12-19	338	338	336	338	24,400	338
2011-12-16	336	340	335	335	35,200	335
2011-12-15	339	340	336	336	34,300	336
2011-12-14	340	341	339	340	23,800	340
2011-12-13	339	342	339	341	39,400	341
2011-12-12	341	342	339	341	56,100	341
2011-12-09	339	339	337	339	72,000	339
2011-12-08	338	339	336	339	23,600	339
2011-12-07	337	340	337	339	30,900	339
2011-12-06	339	340	337	337	37,900	337
2011-12-05	339	340	337	338	43,600	338
2011-12-02	336	339	336	338	32,300	338
2011-12-01	338	339	335	336	53,700	336
2011-11-30	336	337	334	336	38,800	336
2011-11-29	335	336	334	336	39,600	336
2011-11-28	336	338	332	336	48,600	336
2011-11-25	336	336	332	332	64,400	332
2011-11-24	338	340	336	336	51,200	336
2011-11-22	339	340	336	340	60,400	340
2011-11-21	343	343	336	341	96,600	341
2011-11-18	330	344	330	341	191,200	341
2011-11-17	324	336	324	335	75,600	335
2011-11-16	326	328	325	326	41,000	326
2011-11-15	330	330	325	329	27,900	329
2011-11-14	327	328	326	328	28,400	328
2011-11-11	325	326	323	326	37,800	326
2011-11-10	326	329	321	326	59,400	326
2011-11-09	330	330	326	330	51,500	330
2011-11-08	332	334	325	325	33,200	325
2011-11-07	334	334	324	333	46,800	333
2011-11-04	332	333	329	332	48,500	332
2011-11-02	329	330	327	328	48,000	328
2011-11-01	333	334	331	333	24,700	333
2011-10-31	333	335	331	331	81,300	331
2011-10-28	332	334	331	331	75,600	331
2011-10-27	331	332	330	332	56,600	332
2011-10-26	331	334	330	333	40,900	333
2011-10-25	337	338	333	335	92,200	335
2011-10-24	332	333	331	333	60,400	333
2011-10-21	327	329	327	329	33,800	329
2011-10-20	328	329	326	326	41,100	326
2011-10-19	327	329	326	328	72,100	328
2011-10-18	323	327	323	325	65,500	325
2011-10-17	323	328	323	327	52,300	327
2011-10-14	322	325	322	322	93,800	322
2011-10-13	322	324	322	322	34,100	322
2011-10-12	320	322	320	321	42,600	321
2011-10-11	320	324	320	322	49,200	322
2011-10-07	321	324	320	322	34,500	322
2011-10-06	320	323	320	323	27,500	323
2011-10-05	320	322	319	320	58,300	320
2011-10-04	322	324	319	320	93,900	320
2011-10-03	321	323	320	322	65,800	322
2011-09-30	325	325	322	324	40,200	324
2011-09-29	327	327	320	327	66,500	327
2011-09-28	320	326	320	326	70,800	326
2011-09-27	317	320	315	319	46,800	319
2011-09-26	318	319	314	317	34,300	317
2011-09-22	323	323	317	318	67,900	318
2011-09-21	323	323	320	322	36,200	322
2011-09-20	326	327	319	320	86,600	320
2011-09-16	323	328	323	328	63,100	328
2011-09-15	326	326	320	324	58,500	324
2011-09-14	332	332	323	323	82,400	323
2011-09-13	329	332	328	330	35,700	330
2011-09-12	326	331	326	329	68,100	329
2011-09-09	331	333	329	331	85,200	331
2011-09-08	333	333	330	332	31,000	332
2011-09-07	331	332	329	330	38,100	330
2011-09-06	330	332	329	330	46,500	330
2011-09-05	329	332	329	330	28,600	330
2011-09-02	331	335	331	334	41,400	334
2011-09-01	336	336	331	333	41,200	333
2011-08-31	330	337	329	336	121,900	336
2011-08-30	329	330	326	330	78,200	330
2011-08-29	320	325	320	325	76,000	325
2011-08-26	322	324	314	322	83,900	322
2011-08-25	320	321	318	319	84,200	319
2011-08-24	320	321	315	317	78,400	317
2011-08-23	318	319	314	319	52,200	319
2011-08-22	315	318	313	315	93,200	315
2011-08-19	315	319	314	316	67,700	316
2011-08-18	319	322	318	319	31,700	319
2011-08-17	320	322	318	321	36,100	321
2011-08-16	321	322	319	320	35,000	320
2011-08-15	323	323	318	319	37,700	319
2011-08-12	320	321	317	321	45,100	321
2011-08-11	312	318	312	318	51,000	318
2011-08-10	318	318	312	315	56,400	315
2011-08-09	301	312	300	310	152,000	310
2011-08-08	313	314	302	307	100,100	307
2011-08-05	312	317	312	314	90,700	314
2011-08-04	323	324	320	321	55,600	321
2011-08-03	325	326	319	320	111,300	320
2011-08-02	328	330	326	329	40,400	329
2011-08-01	325	330	323	328	61,900	328
2011-07-29	329	330	325	325	78,500	325
2011-07-28	330	331	328	329	80,200	329
2011-07-27	332	333	331	331	80,300	331
2011-07-26	333	333	331	333	29,200	333
2011-07-25	331	332	330	330	82,100	330
2011-07-22	332	333	329	332	70,900	332
2011-07-21	331	331	329	330	37,900	330
2011-07-20	333	333	329	330	45,500	330
2011-07-19	332	332	329	331	61,300	331
2011-07-15	328	332	328	330	56,600	330
2011-07-14	330	332	330	330	50,400	330
2011-07-13	329	333	329	332	88,800	332
2011-07-12	330	332	329	330	59,700	330
2011-07-11	329	334	329	334	94,800	334
2011-07-08	335	335	332	333	91,200	333
2011-07-07	330	334	330	334	73,100	334
2011-07-06	331	331	326	331	106,400	331
2011-07-05	329	332	329	331	30,800	331
2011-07-04	330	333	330	331	69,100	331
2011-07-01	328	333	328	330	124,800	330
2011-06-30	325	329	324	328	79,600	328
2011-06-29	328	328	321	325	193,600	325
2011-06-28	335	335	324	326	383,600	326
2011-06-27	339	340	336	337	342,800	337
2011-06-24	339	340	338	338	108,200	338
2011-06-23	337	340	337	339	131,300	339
2011-06-22	335	339	335	338	89,100	338
2011-06-21	335	336	333	335	106,900	335
2011-06-20	336	336	334	334	91,700	334
2011-06-17	335	337	334	335	105,700	335
2011-06-16	337	338	335	335	52,800	335
2011-06-15	337	337	336	337	74,400	337
2011-06-14	337	338	336	336	65,000	336
2011-06-13	338	338	335	337	50,200	337
2011-06-10	339	340	338	338	100,700	338
2011-06-09	337	339	336	337	47,100	337
2011-06-08	338	339	336	336	32,700	336
2011-06-07	337	338	335	338	34,300	338
2011-06-06	335	338	334	336	42,800	336
2011-06-03	335	339	335	335	59,800	335
2011-06-02	333	338	333	335	67,000	335
2011-06-01	339	339	337	339	17,000	339
2011-05-31	338	340	336	339	55,300	339
2011-05-30	333	337	333	336	62,100	336
2011-05-27	329	333	329	332	43,200	332
2011-05-26	328	330	327	329	26,800	329
2011-05-25	330	330	327	327	49,800	327
2011-05-24	326	330	326	329	37,500	329
2011-05-23	330	330	326	327	38,000	327
2011-05-20	331	332	329	329	24,800	329
2011-05-19	332	334	330	331	45,300	331
2011-05-18	331	333	331	332	26,400	332
2011-05-17	331	333	330	331	37,600	331
2011-05-16	333	333	330	331	64,100	331
2011-05-13	335	336	332	334	74,000	334
2011-05-12	335	337	334	335	65,100	335
2011-05-11	336	338	335	335	70,100	335
2011-05-10	333	342	333	334	135,800	334
2011-05-09	334	335	333	333	46,500	333
2011-05-06	332	336	331	333	47,600	333
2011-05-02	333	334	331	332	42,700	332
2011-04-28	330	332	328	330	87,600	330
2011-04-27	328	333	328	329	98,900	329
2011-04-26	333	333	328	330	87,100	330
2011-04-25	334	335	329	330	89,800	330
2011-04-22	327	331	326	328	61,500	328
2011-04-21	327	328	325	326	34,500	326
2011-04-20	328	328	326	326	23,300	326
2011-04-19	325	328	325	326	50,500	326
2011-04-18	327	329	326	326	31,500	326
2011-04-15	328	328	325	325	46,600	325
2011-04-14	326	329	326	327	38,200	327
2011-04-13	325	328	325	326	41,500	326
2011-04-12	329	331	325	325	81,000	325
2011-04-11	330	331	327	331	118,400	331
2011-04-08	324	329	323	326	100,800	326
2011-04-07	325	328	323	325	87,700	325
2011-04-06	328	330	322	325	99,100	325
2011-04-05	337	338	326	328	169,900	328
2011-04-04	340	342	337	337	60,500	337
2011-04-01	336	344	336	338	90,700	338
2011-03-31	337	340	334	340	82,600	340
2011-03-30	331	337	330	337	75,200	337
2011-03-29	325	332	325	330	125,400	330
2011-03-28	325	330	324	329	108,100	329
2011-03-25	330	330	324	328	140,800	328
2011-03-24	325	328	322	322	115,800	322
2011-03-23	330	333	325	329	118,900	329
2011-03-22	330	331	320	329	196,500	329
2011-03-18	309	316	301	314	251,000	314
2011-03-17	295	304	292	301	313,000	301
2011-03-16	280	307	280	300	265,400	300
2011-03-15	303	303	262	279	400,900	279
2011-03-14	287	320	287	306	478,900	306
2011-03-11	340	343	335	335	205,300	335
2011-03-10	347	347	341	344	79,100	344
2011-03-09	349	349	347	347	47,300	347
2011-03-08	349	350	347	347	57,500	347
2011-03-07	351	352	346	350	85,100	350
2011-03-04	353	354	349	351	67,500	351
2011-03-03	345	351	345	350	62,800	350
2011-03-02	349	352	344	344	141,100	344
2011-03-01	351	355	351	353	81,300	353
2011-02-28	350	355	349	355	147,600	355
2011-02-25	339	349	338	349	196,500	349
2011-02-24	341	342	335	339	196,400	339
2011-02-23	341	346	341	343	98,100	343
2011-02-22	350	351	346	347	170,300	347
2011-02-21	352	353	349	351	109,800	351
2011-02-18	355	355	352	353	92,600	353
2011-02-17	357	357	349	353	130,100	353
2011-02-16	353	358	352	354	205,700	354
2011-02-15	344	355	343	350	397,800	350
2011-02-14	344	345	341	342	191,600	342
2011-02-10	338	343	337	342	123,100	342
2011-02-09	342	343	337	337	156,500	337
2011-02-08	337	348	334	343	468,000	343
2011-02-07	332	336	332	335	101,100	335
2011-02-04	333	334	329	333	116,000	333
2011-02-03	324	334	324	333	154,000	333
2011-02-02	323	330	323	327	117,100	327
2011-02-01	324	329	323	324	137,100	324
2011-01-31	325	332	310	323	380,100	323
2011-01-28	331	339	330	333	432,400	333
2011-01-27	329	333	329	331	275,400	331
2011-01-26	328	331	326	329	232,500	329
2011-01-25	322	329	321	327	225,500	327
2011-01-24	319	321	312	320	155,400	320
2011-01-21	323	324	316	316	219,100	316
2011-01-20	322	326	320	324	139,600	324
2011-01-19	320	326	318	325	211,900	325
2011-01-18	318	321	317	318	124,900	318
2011-01-17	316	318	315	318	104,600	318
2011-01-14	311	320	311	316	205,700	316
2011-01-13	314	314	308	313	209,400	313
2011-01-12	320	320	310	311	236,400	311
2011-01-11	312	320	311	318	246,000	318
2011-01-07	303	313	303	311	318,100	311
2011-01-06	301	303	301	302	70,400	302
2011-01-05	301	302	299	301	117,400	301
2011-01-04	302	303	300	303	98,800	303

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2011年度]

3076 あいホールディングス(株) の時系列データ [2011年度]