3076 あいホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	611	621	611	614	280,500	614
2012-12-27	614	621	608	609	210,000	609
2012-12-26	591	613	591	610	186,000	610
2012-12-25	610	619	600	603	240,800	603
2012-12-21	604	615	601	609	389,700	609
2012-12-20	590	602	588	595	194,300	595
2012-12-19	600	605	591	593	318,100	593
2012-12-18	575	599	575	597	321,800	597
2012-12-17	569	580	567	573	258,700	573
2012-12-14	558	574	557	559	267,200	559
2012-12-13	564	572	557	568	198,100	568
2012-12-12	564	577	564	569	265,700	569
2012-12-11	557	558	544	557	209,900	557
2012-12-10	566	567	550	552	172,100	552
2012-12-07	561	571	553	569	196,000	569
2012-12-06	555	568	552	566	321,300	566
2012-12-05	548	551	543	549	103,900	549
2012-12-04	555	555	546	552	105,700	552
2012-12-03	545	556	544	555	245,100	555
2012-11-30	546	546	535	539	208,800	539
2012-11-29	545	547	522	530	314,600	530
2012-11-28	536	544	535	544	230,000	544
2012-11-27	527	533	527	531	245,900	531
2012-11-26	525	529	524	527	167,300	527
2012-11-22	518	528	517	524	265,700	524
2012-11-21	516	519	513	518	277,200	518
2012-11-20	514	518	511	515	149,400	515
2012-11-19	502	514	502	509	165,200	509
2012-11-16	507	510	500	505	228,700	505
2012-11-15	510	510	498	504	206,100	504
2012-11-14	490	509	490	506	249,300	506
2012-11-13	477	487	477	485	112,300	485
2012-11-12	497	498	485	485	94,800	485
2012-11-09	498	501	492	493	119,400	493
2012-11-08	500	505	498	503	57,400	503
2012-11-07	502	510	497	508	141,000	508
2012-11-06	503	504	501	501	90,300	501
2012-11-05	507	509	505	506	62,700	506
2012-11-02	517	517	511	514	85,300	514
2012-11-01	511	513	507	507	123,300	507
2012-10-31	502	516	502	508	173,700	508
2012-10-30	516	521	501	501	260,300	501
2012-10-29	510	524	509	522	333,900	522
2012-10-26	507	507	500	500	161,200	500
2012-10-25	492	510	491	510	271,800	510
2012-10-24	476	493	476	489	194,800	489
2012-10-23	482	482	475	478	93,500	478
2012-10-22	488	488	479	479	107,000	479
2012-10-19	482	490	482	486	117,000	486
2012-10-18	480	485	477	481	104,800	481
2012-10-17	477	483	477	478	139,600	478
2012-10-16	479	479	473	475	104,800	475
2012-10-15	483	483	473	473	144,000	473
2012-10-12	471	487	470	484	99,000	484
2012-10-11	473	477	469	472	164,800	472
2012-10-10	488	488	479	479	166,800	479
2012-10-09	500	500	489	489	212,900	489
2012-10-05	502	503	500	500	86,500	500
2012-10-04	500	501	497	500	121,200	500
2012-10-03	499	503	494	497	198,300	497
2012-10-02	501	506	500	502	86,900	502
2012-10-01	504	505	495	503	145,600	503
2012-09-28	517	517	504	506	185,800	506
2012-09-27	493	514	491	514	297,500	514
2012-09-26	485	493	480	491	140,200	491
2012-09-25	495	495	488	492	242,400	492
2012-09-24	500	501	493	499	153,000	499
2012-09-21	488	499	488	495	192,900	495
2012-09-20	490	491	482	482	72,700	482
2012-09-19	488	494	483	488	97,100	488
2012-09-18	498	500	487	487	164,600	487
2012-09-14	497	500	494	498	166,300	498
2012-09-13	488	494	483	491	219,700	491
2012-09-12	484	489	481	484	113,200	484
2012-09-11	484	486	476	483	85,700	483
2012-09-10	477	483	475	483	117,100	483
2012-09-07	476	479	472	477	146,800	477
2012-09-06	480	481	471	475	146,200	475
2012-09-05	477	485	473	481	201,100	481
2012-09-04	488	488	475	479	156,200	479
2012-09-03	475	490	474	483	177,400	483
2012-08-31	482	483	474	476	95,000	476
2012-08-30	475	484	473	484	145,900	484
2012-08-29	484	492	475	480	280,600	480
2012-08-28	466	483	464	480	557,000	480
2012-08-27	459	465	458	464	194,100	464
2012-08-24	445	456	443	454	169,000	454
2012-08-23	445	448	444	446	137,300	446
2012-08-22	450	453	448	453	116,300	453
2012-08-21	443	456	441	450	239,100	450
2012-08-20	470	470	445	447	418,300	447
2012-08-17	468	470	464	466	176,400	466
2012-08-16	457	468	455	468	184,700	468
2012-08-15	460	462	441	456	286,000	456
2012-08-14	442	463	442	454	210,600	454
2012-08-13	422	443	422	441	135,900	441
2012-08-10	440	440	428	429	139,800	429
2012-08-09	444	445	436	440	93,300	440
2012-08-08	444	445	438	441	79,300	441
2012-08-07	435	443	433	442	123,200	442
2012-08-06	433	438	430	434	72,200	434
2012-08-03	435	435	429	433	118,800	433
2012-08-02	433	440	433	436	107,300	436
2012-08-01	435	438	430	434	148,400	434
2012-07-31	438	441	434	436	137,300	436
2012-07-30	437	441	432	440	127,700	440
2012-07-27	446	446	429	435	212,200	435
2012-07-26	428	446	426	446	105,900	446
2012-07-25	421	427	419	420	128,400	420
2012-07-24	430	433	420	429	177,800	429
2012-07-23	436	440	431	431	83,500	431
2012-07-20	441	453	438	444	117,400	444
2012-07-19	453	456	445	446	135,700	446
2012-07-18	462	462	436	442	227,300	442
2012-07-17	475	475	462	465	102,900	465
2012-07-13	471	476	465	470	110,100	470
2012-07-12	481	481	463	466	224,600	466
2012-07-11	480	486	474	476	304,300	476
2012-07-10	470	486	468	479	567,500	479
2012-07-09	469	469	459	462	223,600	462
2012-07-06	453	474	446	465	494,400	465
2012-07-05	450	453	446	451	226,700	451
2012-07-04	440	451	440	448	302,700	448
2012-07-03	430	438	429	436	291,700	436
2012-07-02	434	437	428	429	184,000	429
2012-06-29	424	434	422	432	257,600	432
2012-06-28	420	422	413	419	192,700	419
2012-06-27	411	423	410	422	352,100	422
2012-06-26	424	425	417	419	324,300	419
2012-06-25	431	432	427	428	227,600	428
2012-06-22	425	431	422	428	283,900	428
2012-06-21	433	435	425	428	375,900	428
2012-06-20	422	427	418	427	289,700	427
2012-06-19	411	419	408	414	263,300	414
2012-06-18	402	416	402	411	310,400	411
2012-06-15	391	403	391	396	294,400	396
2012-06-14	400	401	393	394	256,700	394
2012-06-13	402	406	399	403	382,300	403
2012-06-12	403	406	400	403	678,700	403
2012-06-11	418	423	413	413	358,200	413
2012-06-08	435	435	417	418	331,400	418
2012-06-07	444	444	432	434	234,800	434
2012-06-06	439	440	432	437	353,600	437
2012-06-05	424	432	418	429	249,400	429
2012-06-04	433	434	425	426	205,700	426
2012-06-01	461	462	444	446	286,900	446
2012-05-31	466	467	459	463	886,200	463
2012-05-30	452	466	449	465	642,600	465
2012-05-29	465	465	435	446	482,700	446
2012-05-28	470	470	463	466	367,700	466
2012-05-25	465	467	460	463	282,800	463
2012-05-24	450	466	450	462	399,000	462
2012-05-23	465	467	449	450	330,100	450
2012-05-22	471	474	464	469	234,100	469
2012-05-21	470	476	466	469	270,600	469
2012-05-18	479	482	469	478	246,700	478
2012-05-17	487	495	477	486	447,700	486
2012-05-16	495	498	485	495	515,100	495
2012-05-15	480	480	434	476	589,700	476
2012-05-14	490	497	477	486	272,800	486
2012-05-11	499	499	486	490	225,900	490
2012-05-10	495	500	493	499	178,200	499
2012-05-09	506	506	496	501	254,700	501
2012-05-08	491	509	489	506	278,600	506
2012-05-07	495	498	476	481	338,000	481
2012-05-02	500	503	495	500	210,500	500
2012-05-01	504	531	495	498	697,200	498
2012-04-27	497	504	490	504	377,300	504
2012-04-26	498	502	491	496	295,500	496
2012-04-25	494	496	484	496	365,900	496
2012-04-24	487	490	473	478	385,900	478
2012-04-23	473	493	473	486	561,200	486
2012-04-20	452	471	452	470	246,800	470
2012-04-19	463	463	448	452	318,900	452
2012-04-18	466	467	461	463	235,900	463
2012-04-17	474	474	463	466	304,900	466
2012-04-16	472	472	464	467	396,900	467
2012-04-13	469	475	463	472	783,900	472
2012-04-12	435	471	435	469	1,956,400	469
2012-04-11	423	432	419	429	395,900	429
2012-04-10	415	428	415	427	246,900	427
2012-04-09	410	423	410	418	259,800	418
2012-04-06	416	419	412	415	166,300	415
2012-04-05	418	420	410	418	265,000	418
2012-04-04	438	439	422	422	217,700	422
2012-04-03	430	444	423	433	290,900	433
2012-04-02	432	440	430	430	171,200	430
2012-03-30	428	445	428	439	304,700	439
2012-03-29	415	432	413	432	394,800	432
2012-03-28	407	413	406	410	233,600	410
2012-03-27	401	407	399	407	206,700	407
2012-03-26	393	398	389	395	220,800	395
2012-03-23	402	402	384	386	373,500	386
2012-03-22	411	413	401	404	166,200	404
2012-03-21	408	415	406	413	204,800	413
2012-03-19	405	409	404	408	83,100	408
2012-03-16	405	410	397	405	449,700	405
2012-03-15	405	406	400	402	210,000	402
2012-03-14	395	405	392	402	413,200	402
2012-03-13	393	393	386	388	152,200	388
2012-03-12	387	391	385	390	158,900	390
2012-03-09	387	389	378	386	170,500	386
2012-03-08	375	387	373	383	222,100	383
2012-03-07	368	375	365	374	144,800	374
2012-03-06	369	371	368	369	89,000	369
2012-03-05	363	368	363	368	56,500	368
2012-03-02	363	366	361	363	103,800	363
2012-03-01	363	368	357	361	81,800	361
2012-02-29	370	372	364	365	76,900	365
2012-02-28	363	371	363	369	182,500	369
2012-02-27	365	366	363	365	121,100	365
2012-02-24	366	366	361	364	134,100	364
2012-02-23	362	368	362	366	154,700	366
2012-02-22	351	366	351	366	193,500	366
2012-02-21	354	358	354	354	106,700	354
2012-02-20	357	360	356	357	142,600	357
2012-02-17	349	356	347	355	234,100	355
2012-02-16	339	349	338	348	240,800	348
2012-02-15	339	340	337	340	150,100	340
2012-02-14	336	339	334	339	52,900	339
2012-02-13	333	335	332	334	35,500	334
2012-02-10	336	336	332	332	47,300	332
2012-02-09	334	337	333	333	66,700	333
2012-02-08	332	335	331	335	57,100	335
2012-02-07	330	332	330	331	32,100	331
2012-02-06	331	334	328	328	74,700	328
2012-02-03	332	333	330	330	25,400	330
2012-02-02	332	333	329	331	50,800	331
2012-02-01	330	332	329	331	45,200	331
2012-01-31	331	331	328	329	73,700	329
2012-01-30	325	331	324	331	101,600	331
2012-01-27	324	329	322	323	129,100	323
2012-01-26	327	327	324	324	36,900	324
2012-01-25	324	327	324	326	75,900	326
2012-01-24	326	326	323	324	58,700	324
2012-01-23	327	327	324	325	57,200	325
2012-01-20	325	327	323	326	81,200	326
2012-01-19	322	323	320	321	82,500	321
2012-01-18	320	322	319	321	107,100	321
2012-01-17	323	323	321	322	99,100	322
2012-01-16	324	324	322	324	67,400	324
2012-01-13	326	327	325	326	52,100	326
2012-01-12	329	329	324	327	65,800	327
2012-01-11	330	332	327	329	96,100	329
2012-01-10	330	331	330	330	34,700	330
2012-01-06	328	329	328	329	23,100	329
2012-01-05	331	331	328	328	14,900	328
2012-01-04	331	331	327	331	41,100	331

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 [2012年度]

3076 あいホールディングス(株) の時系列データ [2012年度]