3076 あいホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,294	1,321	1,291	1,310	298,300	1,310
2013-12-27	1,263	1,287	1,246	1,282	248,300	1,282
2013-12-26	1,231	1,277	1,230	1,262	218,800	1,262
2013-12-25	1,205	1,247	1,205	1,227	446,000	1,227
2013-12-24	1,235	1,235	1,205	1,207	352,200	1,207
2013-12-20	1,228	1,247	1,219	1,235	288,700	1,235
2013-12-19	1,264	1,264	1,232	1,238	227,000	1,238
2013-12-18	1,258	1,263	1,238	1,245	331,300	1,245
2013-12-17	1,272	1,279	1,261	1,262	273,000	1,262
2013-12-16	1,270	1,287	1,257	1,257	322,700	1,257
2013-12-13	1,266	1,279	1,252	1,260	336,200	1,260
2013-12-12	1,272	1,283	1,265	1,270	196,700	1,270
2013-12-11	1,287	1,302	1,271	1,273	271,400	1,273
2013-12-10	1,310	1,313	1,278	1,290	219,600	1,290
2013-12-09	1,290	1,312	1,284	1,308	226,700	1,308
2013-12-06	1,263	1,291	1,251	1,275	160,400	1,275
2013-12-05	1,280	1,286	1,269	1,272	249,100	1,272
2013-12-04	1,287	1,308	1,281	1,290	236,300	1,290
2013-12-03	1,312	1,314	1,283	1,287	255,600	1,287
2013-12-02	1,305	1,317	1,299	1,311	84,200	1,311
2013-11-29	1,324	1,328	1,292	1,305	185,900	1,305
2013-11-28	1,297	1,330	1,290	1,327	525,200	1,327
2013-11-27	1,270	1,297	1,268	1,282	191,000	1,282
2013-11-26	1,265	1,291	1,258	1,283	210,700	1,283
2013-11-25	1,263	1,295	1,262	1,276	223,800	1,276
2013-11-22	1,292	1,294	1,244	1,247	323,800	1,247
2013-11-21	1,290	1,304	1,277	1,285	245,000	1,285
2013-11-20	1,297	1,307	1,270	1,291	172,200	1,291
2013-11-19	1,293	1,303	1,280	1,288	207,900	1,288
2013-11-18	1,322	1,332	1,303	1,305	246,400	1,305
2013-11-15	1,300	1,336	1,298	1,320	335,600	1,320
2013-11-14	1,295	1,297	1,274	1,291	216,900	1,291
2013-11-13	1,225	1,280	1,225	1,276	308,700	1,276
2013-11-12	1,180	1,239	1,180	1,227	135,600	1,227
2013-11-11	1,240	1,244	1,183	1,191	197,600	1,191
2013-11-08	1,213	1,246	1,212	1,233	110,500	1,233
2013-11-07	1,219	1,254	1,217	1,234	226,700	1,234
2013-11-06	1,223	1,268	1,213	1,232	271,200	1,232
2013-11-05	1,240	1,260	1,214	1,224	325,400	1,224
2013-11-01	1,249	1,262	1,210	1,234	244,800	1,234
2013-10-31	1,275	1,296	1,253	1,257	213,400	1,257
2013-10-30	1,294	1,310	1,278	1,280	196,900	1,280
2013-10-29	1,311	1,332	1,290	1,295	278,100	1,295
2013-10-28	1,330	1,361	1,308	1,319	326,700	1,319
2013-10-25	1,327	1,362	1,319	1,329	538,300	1,329
2013-10-24	1,283	1,327	1,273	1,324	293,900	1,324
2013-10-23	1,330	1,330	1,297	1,300	309,300	1,300
2013-10-22	1,315	1,325	1,302	1,313	267,600	1,313
2013-10-21	1,300	1,340	1,299	1,310	324,400	1,310
2013-10-18	1,253	1,310	1,250	1,287	564,400	1,287
2013-10-17	1,232	1,265	1,231	1,246	261,700	1,246
2013-10-16	1,210	1,270	1,210	1,219	403,500	1,219
2013-10-15	1,206	1,235	1,193	1,207	193,100	1,207
2013-10-11	1,170	1,220	1,169	1,214	392,000	1,214
2013-10-10	1,161	1,163	1,130	1,144	181,400	1,144
2013-10-09	1,150	1,161	1,121	1,160	115,600	1,160
2013-10-08	1,150	1,175	1,118	1,158	205,800	1,158
2013-10-07	1,113	1,180	1,112	1,158	423,100	1,158
2013-10-04	1,077	1,133	1,075	1,127	334,400	1,127
2013-10-03	1,146	1,156	1,103	1,107	289,300	1,107
2013-10-02	1,205	1,205	1,148	1,158	305,500	1,158
2013-10-01	1,169	1,207	1,164	1,201	305,000	1,201
2013-09-30	1,145	1,181	1,136	1,169	357,900	1,169
2013-09-27	1,136	1,150	1,126	1,142	140,200	1,142
2013-09-26	1,111	1,130	1,085	1,129	166,900	1,129
2013-09-25	1,140	1,149	1,105	1,111	281,700	1,111
2013-09-24	1,093	1,142	1,088	1,134	266,100	1,134
2013-09-20	1,114	1,115	1,102	1,111	149,900	1,111
2013-09-19	1,094	1,114	1,091	1,109	230,000	1,109
2013-09-18	1,105	1,105	1,083	1,094	209,300	1,094
2013-09-17	1,078	1,107	1,077	1,099	376,100	1,099
2013-09-13	1,050	1,068	1,046	1,064	209,500	1,064
2013-09-12	1,032	1,053	1,032	1,051	153,100	1,051
2013-09-11	1,059	1,068	1,026	1,031	166,000	1,031
2013-09-10	1,018	1,050	1,018	1,048	278,600	1,048
2013-09-09	1,025	1,025	1,005	1,017	183,000	1,017
2013-09-06	1,002	1,009	992	997	191,700	997
2013-09-05	1,017	1,027	990	1,002	186,300	1,002
2013-09-04	1,001	1,010	991	1,008	337,000	1,008
2013-09-03	999	1,003	990	1,000	202,300	1,000
2013-09-02	999	999	984	989	174,200	989
2013-08-30	995	1,010	987	1,003	353,200	1,003
2013-08-29	1,000	1,003	980	993	247,200	993
2013-08-28	955	989	953	977	230,500	977
2013-08-27	998	1,003	979	992	351,000	992
2013-08-26	974	1,008	971	998	580,300	998
2013-08-23	947	974	940	959	552,500	959
2013-08-22	903	961	893	938	670,400	938
2013-08-21	870	908	865	905	371,700	905
2013-08-20	910	914	870	880	613,600	880
2013-08-19	827	874	827	874	235,600	874
2013-08-16	830	838	822	829	99,300	829
2013-08-15	848	848	832	835	90,700	835
2013-08-14	848	850	830	848	90,500	848
2013-08-13	815	845	815	845	136,500	845
2013-08-12	820	830	810	813	107,300	813
2013-08-09	829	831	811	813	93,100	813
2013-08-08	836	844	820	822	119,100	822
2013-08-07	852	854	836	837	169,100	837
2013-08-06	871	872	859	868	122,800	868
2013-08-05	880	880	859	871	108,400	871
2013-08-02	857	880	852	879	132,100	879
2013-08-01	830	849	825	849	157,000	849
2013-07-31	856	856	839	839	116,900	839
2013-07-30	853	872	852	866	128,900	866
2013-07-29	876	876	852	854	230,500	854
2013-07-26	909	911	880	884	264,300	884
2013-07-25	900	907	892	900	172,200	900
2013-07-24	903	906	890	902	170,200	902
2013-07-23	884	904	879	901	264,000	901
2013-07-22	875	882	864	881	178,000	881
2013-07-19	862	884	855	860	415,300	860
2013-07-18	899	902	855	869	569,800	869
2013-07-17	926	926	888	894	355,100	894
2013-07-16	926	937	925	931	128,100	931
2013-07-12	921	938	920	925	240,700	925
2013-07-11	945	950	925	930	320,600	930
2013-07-10	921	985	916	958	715,600	958
2013-07-09	905	920	886	919	236,500	919
2013-07-08	929	933	900	901	230,500	901
2013-07-05	915	922	910	912	168,500	912
2013-07-04	910	929	910	922	106,700	922
2013-07-03	916	916	893	910	174,300	910
2013-07-02	896	915	892	914	200,000	914
2013-07-01	885	897	876	897	118,300	897
2013-06-28	859	875	856	874	166,700	874
2013-06-27	811	859	801	856	255,500	856
2013-06-26	858	864	803	806	226,600	806
2013-06-25	852	868	844	865	261,100	865
2013-06-24	879	879	851	858	172,600	858
2013-06-21	820	870	806	865	863,900	865
2013-06-20	858	862	837	838	432,500	838
2013-06-19	883	889	876	888	148,900	888
2013-06-18	868	883	860	874	164,600	874
2013-06-17	834	867	826	864	253,700	864
2013-06-14	824	853	811	834	434,200	834
2013-06-13	835	835	802	804	334,300	804
2013-06-12	836	858	832	850	265,300	850
2013-06-11	857	880	852	853	217,800	853
2013-06-10	837	869	837	865	231,500	865
2013-06-07	820	850	786	822	284,900	822
2013-06-06	900	914	847	858	283,500	858
2013-06-05	939	968	929	929	248,900	929
2013-06-04	936	947	902	937	290,800	937
2013-06-03	949	979	940	958	318,400	958
2013-05-31	955	987	951	969	383,600	969
2013-05-30	965	978	942	955	310,700	955
2013-05-29	950	1,006	950	993	332,400	993
2013-05-28	910	938	895	923	265,400	923
2013-05-27	944	958	915	930	299,000	930
2013-05-24	950	988	918	947	406,800	947
2013-05-23	1,038	1,043	949	949	546,100	949
2013-05-22	1,011	1,019	990	1,003	419,300	1,003
2013-05-21	1,048	1,050	995	1,007	460,900	1,007
2013-05-20	1,082	1,085	1,045	1,052	263,800	1,052
2013-05-17	1,037	1,077	1,019	1,071	287,200	1,071
2013-05-16	1,005	1,032	962	1,028	575,100	1,028
2013-05-15	1,093	1,109	1,020	1,035	575,600	1,035
2013-05-14	1,074	1,077	1,056	1,066	267,000	1,066
2013-05-13	1,049	1,067	1,040	1,056	341,400	1,056
2013-05-10	1,040	1,048	1,027	1,036	195,400	1,036
2013-05-09	1,028	1,042	1,025	1,028	157,900	1,028
2013-05-08	1,040	1,043	1,022	1,025	196,700	1,025
2013-05-07	1,031	1,048	1,027	1,029	242,700	1,029
2013-05-02	1,004	1,009	991	1,002	258,400	1,002
2013-05-01	990	1,020	980	1,003	291,700	1,003
2013-04-30	945	984	945	974	149,000	974
2013-04-26	980	982	941	945	315,200	945
2013-04-25	980	997	976	981	336,700	981
2013-04-24	1,000	1,015	990	1,000	273,600	1,000
2013-04-23	1,005	1,019	995	1,006	281,700	1,006
2013-04-22	1,035	1,039	1,008	1,023	272,000	1,023
2013-04-19	998	1,021	968	1,017	454,200	1,017
2013-04-18	940	994	926	972	527,400	972
2013-04-17	933	939	921	929	258,400	929
2013-04-16	916	935	910	929	301,900	929
2013-04-15	918	940	916	931	244,300	931
2013-04-12	916	929	910	918	252,800	918
2013-04-11	935	944	911	916	265,100	916
2013-04-10	918	940	912	930	340,400	930
2013-04-09	928	929	902	907	244,500	907
2013-04-08	903	926	901	925	406,100	925
2013-04-05	901	920	898	903	424,100	903
2013-04-04	877	905	859	898	445,600	898
2013-04-03	831	879	831	876	306,000	876
2013-04-02	802	826	790	821	418,600	821
2013-04-01	870	870	828	829	281,400	829
2013-03-29	866	886	858	879	219,900	879
2013-03-28	871	874	852	866	164,900	866
2013-03-27	881	881	867	876	249,300	876
2013-03-26	857	884	849	881	191,200	881
2013-03-25	890	890	868	876	239,100	876
2013-03-22	880	898	872	874	349,800	874
2013-03-21	872	898	865	891	453,800	891
2013-03-19	875	876	857	857	335,600	857
2013-03-18	880	891	861	876	282,400	876
2013-03-15	869	887	866	882	427,900	882
2013-03-14	847	867	842	863	233,700	863
2013-03-13	845	867	841	849	308,100	849
2013-03-12	834	869	834	846	522,600	846
2013-03-11	828	833	815	819	398,200	819
2013-03-08	831	845	825	829	421,100	829
2013-03-07	855	855	830	838	240,600	838
2013-03-06	855	867	848	855	280,600	855
2013-03-05	857	858	834	842	243,900	842
2013-03-04	837	865	832	857	604,400	857
2013-03-01	834	847	817	828	557,100	828
2013-02-28	830	876	830	847	940,400	847
2013-02-27	782	822	774	815	959,500	815
2013-02-26	738	775	735	772	516,300	772
2013-02-25	725	739	725	737	199,200	737
2013-02-22	712	724	697	715	292,500	715
2013-02-21	711	722	702	718	200,200	718
2013-02-20	691	724	691	713	352,700	713
2013-02-19	690	699	676	681	240,800	681
2013-02-18	660	698	660	695	407,100	695
2013-02-15	729	730	643	657	911,000	657
2013-02-14	732	767	728	752	335,500	752
2013-02-13	760	772	726	738	428,800	738
2013-02-12	795	804	774	782	294,900	782
2013-02-08	786	789	769	780	256,900	780
2013-02-07	795	796	783	790	227,800	790
2013-02-06	777	800	777	800	336,900	800
2013-02-05	755	798	749	778	595,900	778
2013-02-04	749	763	740	754	364,000	754
2013-02-01	753	758	738	740	265,000	740
2013-01-31	756	766	735	761	501,200	761
2013-01-30	740	766	737	756	567,400	756
2013-01-29	698	750	697	747	642,300	747
2013-01-28	683	708	680	708	378,500	708
2013-01-25	680	694	672	680	353,700	680
2013-01-24	642	667	633	667	371,100	667
2013-01-23	636	647	630	640	194,900	640
2013-01-22	642	648	630	639	194,900	639
2013-01-21	648	648	633	642	121,800	642
2013-01-18	640	645	629	645	247,500	645
2013-01-17	637	639	620	629	247,200	629
2013-01-16	638	643	630	636	291,500	636
2013-01-15	641	649	635	641	277,800	641
2013-01-11	628	633	618	631	235,600	631
2013-01-10	628	633	618	625	211,700	625
2013-01-09	609	620	606	616	302,000	616
2013-01-08	620	624	607	619	389,000	619
2013-01-07	650	657	633	640	217,900	640
2013-01-04	625	660	624	650	479,300	650

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 [2013年度]

3076 あいホールディングス(株) の時系列データ [2013年度]