3076 あいホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,170	2,188	2,128	2,136	92,000	2,136
2014-12-29	2,220	2,229	2,148	2,179	132,100	2,179
2014-12-26	2,176	2,210	2,160	2,196	84,400	2,196
2014-12-25	2,191	2,218	2,171	2,175	139,900	2,175
2014-12-24	2,117	2,220	2,094	2,203	588,500	2,203
2014-12-22	2,156	2,156	2,048	2,067	475,500	2,067
2014-12-19	2,206	2,215	2,148	2,160	280,600	2,160
2014-12-18	2,175	2,178	2,133	2,156	314,900	2,156
2014-12-17	2,100	2,130	2,088	2,123	302,700	2,123
2014-12-16	2,155	2,167	2,105	2,120	214,300	2,120
2014-12-15	2,216	2,237	2,189	2,190	117,800	2,190
2014-12-12	2,232	2,270	2,232	2,236	193,300	2,236
2014-12-11	2,214	2,274	2,205	2,264	273,800	2,264
2014-12-10	2,228	2,253	2,208	2,244	232,000	2,244
2014-12-09	2,300	2,324	2,279	2,280	304,100	2,280
2014-12-08	2,350	2,351	2,301	2,315	484,700	2,315
2014-12-05	2,359	2,383	2,330	2,346	514,500	2,346
2014-12-04	2,357	2,410	2,348	2,359	396,200	2,359
2014-12-03	2,490	2,490	2,385	2,392	252,700	2,392
2014-12-02	2,442	2,483	2,430	2,482	123,100	2,482
2014-12-01	2,419	2,475	2,381	2,444	133,800	2,444
2014-11-28	2,408	2,434	2,383	2,407	161,400	2,407
2014-11-27	2,405	2,443	2,388	2,405	95,800	2,405
2014-11-26	2,379	2,427	2,373	2,414	98,200	2,414
2014-11-25	2,400	2,437	2,393	2,401	154,900	2,401
2014-11-21	2,400	2,421	2,348	2,386	177,300	2,386
2014-11-20	2,342	2,450	2,336	2,428	410,600	2,428
2014-11-19	2,251	2,343	2,251	2,318	310,800	2,318
2014-11-18	2,200	2,255	2,200	2,243	135,200	2,243
2014-11-17	2,260	2,263	2,182	2,191	205,800	2,191
2014-11-14	2,222	2,264	2,180	2,249	254,600	2,249
2014-11-13	2,247	2,255	2,197	2,206	370,900	2,206
2014-11-12	2,150	2,289	2,149	2,255	514,600	2,255
2014-11-11	2,118	2,127	2,068	2,087	303,100	2,087
2014-11-10	2,117	2,139	2,097	2,127	303,400	2,127
2014-11-07	2,115	2,130	2,097	2,111	252,000	2,111
2014-11-06	2,137	2,159	2,110	2,126	182,900	2,126
2014-11-05	2,206	2,210	2,133	2,149	276,700	2,149
2014-11-04	2,250	2,259	2,195	2,220	360,200	2,220
2014-10-31	2,132	2,175	2,108	2,170	232,600	2,170
2014-10-30	2,122	2,132	2,079	2,091	186,500	2,091
2014-10-29	2,070	2,119	2,070	2,108	214,700	2,108
2014-10-28	2,050	2,050	2,011	2,041	132,300	2,041
2014-10-27	2,021	2,067	2,020	2,055	198,800	2,055
2014-10-24	2,010	2,027	1,989	2,009	217,300	2,009
2014-10-23	1,971	1,986	1,949	1,974	124,000	1,974
2014-10-22	1,935	1,996	1,934	1,988	203,300	1,988
2014-10-21	1,959	1,964	1,906	1,907	148,900	1,907
2014-10-20	1,919	1,957	1,916	1,954	135,800	1,954
2014-10-17	1,911	1,927	1,852	1,860	221,500	1,860
2014-10-16	1,853	1,930	1,836	1,910	318,500	1,910
2014-10-15	1,861	1,889	1,853	1,882	139,700	1,882
2014-10-14	1,823	1,885	1,823	1,849	235,900	1,849
2014-10-10	1,872	1,894	1,851	1,887	372,500	1,887
2014-10-09	2,016	2,025	1,930	1,936	273,000	1,936
2014-10-08	1,985	2,012	1,984	2,000	310,000	2,000
2014-10-07	2,080	2,087	2,032	2,042	227,600	2,042
2014-10-06	2,135	2,139	2,086	2,091	138,600	2,091
2014-10-03	2,055	2,094	2,044	2,090	217,000	2,090
2014-10-02	2,100	2,110	1,997	2,055	388,900	2,055
2014-10-01	2,212	2,217	2,154	2,160	219,800	2,160
2014-09-30	2,285	2,285	2,198	2,219	283,000	2,219
2014-09-29	2,280	2,315	2,258	2,284	210,500	2,284
2014-09-26	2,200	2,245	2,196	2,239	190,100	2,239
2014-09-25	2,157	2,206	2,153	2,198	168,000	2,198
2014-09-24	2,139	2,149	2,110	2,146	116,500	2,146
2014-09-22	2,150	2,157	2,118	2,146	108,100	2,146
2014-09-19	2,151	2,169	2,121	2,140	163,300	2,140
2014-09-18	2,145	2,148	2,117	2,127	178,300	2,127
2014-09-17	2,162	2,170	2,143	2,145	121,600	2,145
2014-09-16	2,143	2,186	2,133	2,162	271,000	2,162
2014-09-12	2,172	2,173	2,138	2,156	228,400	2,156
2014-09-11	2,222	2,222	2,167	2,178	152,600	2,178
2014-09-10	2,206	2,206	2,162	2,203	217,700	2,203
2014-09-09	2,260	2,275	2,224	2,233	238,200	2,233
2014-09-08	2,198	2,246	2,198	2,246	262,000	2,246
2014-09-05	2,236	2,236	2,162	2,183	134,500	2,183
2014-09-04	2,224	2,229	2,182	2,206	207,000	2,206
2014-09-03	2,199	2,255	2,191	2,239	319,600	2,239
2014-09-02	2,174	2,211	2,169	2,175	224,600	2,175
2014-09-01	2,102	2,159	2,087	2,157	186,300	2,157
2014-08-29	2,130	2,139	2,101	2,110	279,300	2,110
2014-08-28	2,093	2,167	2,091	2,150	509,000	2,150
2014-08-27	2,085	2,094	2,045	2,075	267,000	2,075
2014-08-26	1,986	2,092	1,976	2,081	514,900	2,081
2014-08-25	1,956	1,996	1,954	1,986	184,800	1,986
2014-08-22	2,003	2,004	1,951	1,974	300,700	1,974
2014-08-21	1,978	2,003	1,960	1,995	310,800	1,995
2014-08-20	2,020	2,043	1,981	1,994	551,500	1,994
2014-08-19	2,000	2,025	1,977	2,016	300,700	2,016
2014-08-18	2,030	2,030	1,981	1,997	261,600	1,997
2014-08-15	2,001	2,073	1,980	2,045	295,600	2,045
2014-08-14	2,000	2,018	1,995	2,007	277,400	2,007
2014-08-13	1,938	1,999	1,923	1,987	275,000	1,987
2014-08-12	1,920	1,934	1,914	1,923	101,800	1,923
2014-08-11	1,879	1,919	1,859	1,909	205,200	1,909
2014-08-08	1,889	1,928	1,840	1,853	181,600	1,853
2014-08-07	1,894	1,938	1,883	1,916	127,300	1,916
2014-08-06	1,855	1,905	1,851	1,894	181,800	1,894
2014-08-05	1,869	1,916	1,865	1,870	181,100	1,870
2014-08-04	1,845	1,883	1,836	1,858	228,400	1,858
2014-08-01	1,886	1,900	1,860	1,865	281,000	1,865
2014-07-31	1,928	1,950	1,908	1,925	152,700	1,925
2014-07-30	1,915	1,930	1,902	1,909	90,600	1,909
2014-07-29	1,916	1,925	1,887	1,919	249,400	1,919
2014-07-28	1,911	1,937	1,903	1,932	158,700	1,932
2014-07-25	1,953	1,955	1,921	1,936	123,400	1,936
2014-07-24	1,921	1,952	1,901	1,947	224,300	1,947
2014-07-23	1,971	1,974	1,943	1,947	103,900	1,947
2014-07-22	1,939	1,984	1,939	1,974	186,500	1,974
2014-07-18	1,929	1,944	1,912	1,920	149,600	1,920
2014-07-17	1,963	1,981	1,937	1,969	245,200	1,969
2014-07-16	1,898	1,956	1,892	1,945	419,200	1,945
2014-07-15	1,879	1,893	1,878	1,890	264,500	1,890
2014-07-14	1,840	1,872	1,840	1,870	206,100	1,870
2014-07-11	1,802	1,846	1,802	1,842	134,400	1,842
2014-07-10	1,826	1,849	1,815	1,825	121,300	1,825
2014-07-09	1,803	1,838	1,800	1,826	192,700	1,826
2014-07-08	1,830	1,871	1,821	1,865	153,600	1,865
2014-07-07	1,852	1,854	1,824	1,835	168,900	1,835
2014-07-04	1,869	1,874	1,846	1,863	72,000	1,863
2014-07-03	1,855	1,869	1,841	1,854	150,000	1,854
2014-07-02	1,880	1,884	1,854	1,863	196,300	1,863
2014-07-01	1,850	1,884	1,850	1,876	293,000	1,876
2014-06-30	1,797	1,849	1,797	1,843	364,700	1,843
2014-06-27	1,805	1,812	1,761	1,792	239,500	1,792
2014-06-26	1,805	1,813	1,791	1,807	239,500	1,807
2014-06-25	1,800	1,818	1,793	1,799	223,200	1,799
2014-06-24	1,771	1,811	1,771	1,799	198,300	1,799
2014-06-23	1,788	1,797	1,767	1,786	155,700	1,786
2014-06-20	1,766	1,779	1,744	1,776	182,700	1,776
2014-06-19	1,783	1,792	1,765	1,775	184,100	1,775
2014-06-18	1,738	1,784	1,738	1,778	185,700	1,778
2014-06-17	1,726	1,748	1,718	1,737	128,300	1,737
2014-06-16	1,728	1,746	1,717	1,726	157,200	1,726
2014-06-13	1,687	1,723	1,673	1,720	203,800	1,720
2014-06-12	1,675	1,696	1,662	1,687	185,800	1,687
2014-06-11	1,666	1,695	1,655	1,694	187,200	1,694
2014-06-10	1,699	1,701	1,662	1,673	250,900	1,673
2014-06-09	1,725	1,730	1,692	1,701	238,500	1,701
2014-06-06	1,734	1,755	1,701	1,719	230,800	1,719
2014-06-05	1,773	1,773	1,690	1,738	344,400	1,738
2014-06-04	1,790	1,796	1,771	1,783	143,300	1,783
2014-06-03	1,797	1,798	1,763	1,790	155,200	1,790
2014-06-02	1,766	1,788	1,757	1,784	223,000	1,784
2014-05-30	1,789	1,789	1,748	1,751	246,400	1,751
2014-05-29	1,797	1,797	1,763	1,788	160,400	1,788
2014-05-28	1,764	1,819	1,757	1,790	294,700	1,790
2014-05-27	1,770	1,771	1,734	1,750	202,600	1,750
2014-05-26	1,755	1,778	1,750	1,760	165,100	1,760
2014-05-23	1,697	1,745	1,696	1,730	538,100	1,730
2014-05-22	1,622	1,680	1,598	1,667	361,200	1,667
2014-05-21	1,564	1,623	1,564	1,590	409,300	1,590
2014-05-20	1,568	1,585	1,522	1,557	317,900	1,557
2014-05-19	1,653	1,659	1,560	1,568	267,900	1,568
2014-05-16	1,641	1,691	1,630	1,657	536,800	1,657
2014-05-15	1,535	1,655	1,533	1,623	522,800	1,623
2014-05-14	1,622	1,625	1,536	1,557	321,700	1,557
2014-05-13	1,580	1,620	1,577	1,610	187,600	1,610
2014-05-12	1,610	1,610	1,575	1,581	244,400	1,581
2014-05-09	1,625	1,653	1,608	1,614	218,800	1,614
2014-05-08	1,685	1,700	1,648	1,660	121,000	1,660
2014-05-07	1,714	1,718	1,670	1,685	246,400	1,685
2014-05-02	1,690	1,724	1,686	1,721	256,300	1,721
2014-05-01	1,635	1,702	1,633	1,698	252,000	1,698
2014-04-30	1,621	1,635	1,594	1,628	271,800	1,628
2014-04-28	1,614	1,624	1,589	1,595	129,200	1,595
2014-04-25	1,673	1,674	1,633	1,646	144,500	1,646
2014-04-24	1,667	1,670	1,632	1,653	99,600	1,653
2014-04-23	1,655	1,677	1,622	1,673	146,600	1,673
2014-04-22	1,690	1,693	1,654	1,655	181,400	1,655
2014-04-21	1,726	1,734	1,685	1,690	196,600	1,690
2014-04-18	1,724	1,736	1,676	1,701	197,600	1,701
2014-04-17	1,687	1,762	1,663	1,691	500,300	1,691
2014-04-16	1,630	1,652	1,612	1,652	167,200	1,652
2014-04-15	1,629	1,660	1,619	1,636	384,300	1,636
2014-04-14	1,615	1,641	1,600	1,627	266,200	1,627
2014-04-11	1,557	1,623	1,509	1,604	213,900	1,604
2014-04-10	1,632	1,657	1,614	1,620	173,300	1,620
2014-04-09	1,632	1,639	1,596	1,608	400,300	1,608
2014-04-08	1,730	1,733	1,662	1,667	404,400	1,667
2014-04-07	1,776	1,778	1,752	1,762	131,500	1,762
2014-04-04	1,785	1,837	1,783	1,793	215,400	1,793
2014-04-03	1,800	1,802	1,755	1,785	280,500	1,785
2014-04-02	1,830	1,830	1,771	1,805	311,900	1,805
2014-04-01	1,820	1,838	1,792	1,830	241,200	1,830
2014-03-31	1,878	1,893	1,811	1,820	286,800	1,820
2014-03-28	1,786	1,812	1,770	1,809	145,400	1,809
2014-03-27	1,735	1,771	1,716	1,762	270,700	1,762
2014-03-26	1,750	1,783	1,712	1,759	353,000	1,759
2014-03-25	1,870	1,910	1,720	1,739	598,000	1,739
2014-03-24	1,756	1,914	1,755	1,857	596,600	1,857
2014-03-20	1,775	1,799	1,719	1,735	294,400	1,735
2014-03-19	1,740	1,767	1,721	1,752	171,300	1,752
2014-03-18	1,662	1,775	1,662	1,756	310,300	1,756
2014-03-17	1,665	1,678	1,631	1,641	150,000	1,641
2014-03-14	1,689	1,717	1,660	1,667	317,800	1,667
2014-03-13	1,707	1,728	1,702	1,709	157,700	1,709
2014-03-12	1,729	1,737	1,698	1,726	206,500	1,726
2014-03-11	1,765	1,780	1,722	1,737	272,400	1,737
2014-03-10	1,707	1,769	1,702	1,763	354,800	1,763
2014-03-07	1,710	1,720	1,679	1,692	213,900	1,692
2014-03-06	1,667	1,694	1,659	1,688	164,100	1,688
2014-03-05	1,679	1,716	1,658	1,666	297,600	1,666
2014-03-04	1,599	1,648	1,586	1,644	380,600	1,644
2014-03-03	1,658	1,666	1,630	1,638	211,700	1,638
2014-02-28	1,666	1,669	1,637	1,658	259,400	1,658
2014-02-27	1,604	1,688	1,600	1,666	283,800	1,666
2014-02-26	1,637	1,646	1,610	1,616	559,000	1,616
2014-02-25	1,611	1,695	1,610	1,661	948,000	1,661
2014-02-24	1,545	1,605	1,541	1,603	981,000	1,603
2014-02-21	1,499	1,533	1,496	1,528	438,700	1,528
2014-02-20	1,474	1,502	1,451	1,462	495,200	1,462
2014-02-19	1,422	1,476	1,421	1,458	497,400	1,458
2014-02-18	1,355	1,424	1,341	1,419	584,900	1,419
2014-02-17	1,411	1,413	1,290	1,337	725,600	1,337
2014-02-14	1,412	1,436	1,385	1,413	196,500	1,413
2014-02-13	1,430	1,432	1,402	1,418	235,800	1,418
2014-02-12	1,392	1,434	1,392	1,427	186,000	1,427
2014-02-10	1,390	1,395	1,351	1,374	113,100	1,374
2014-02-07	1,345	1,360	1,320	1,350	186,200	1,350
2014-02-06	1,309	1,329	1,264	1,303	319,700	1,303
2014-02-05	1,300	1,324	1,270	1,305	226,300	1,305
2014-02-04	1,290	1,319	1,270	1,289	416,800	1,289
2014-02-03	1,366	1,386	1,345	1,345	255,400	1,345
2014-01-31	1,418	1,429	1,368	1,385	394,200	1,385
2014-01-30	1,405	1,419	1,383	1,418	446,900	1,418
2014-01-29	1,401	1,437	1,401	1,437	193,500	1,437
2014-01-28	1,373	1,411	1,371	1,371	294,700	1,371
2014-01-27	1,370	1,421	1,370	1,389	284,600	1,389
2014-01-24	1,417	1,435	1,395	1,430	266,900	1,430
2014-01-23	1,450	1,460	1,435	1,439	249,100	1,439
2014-01-22	1,434	1,449	1,417	1,443	196,700	1,443
2014-01-21	1,420	1,454	1,407	1,433	396,000	1,433
2014-01-20	1,388	1,431	1,386	1,421	294,700	1,421
2014-01-17	1,365	1,385	1,357	1,381	134,200	1,381
2014-01-16	1,399	1,406	1,368	1,376	195,800	1,376
2014-01-15	1,365	1,392	1,364	1,389	226,000	1,389
2014-01-14	1,358	1,383	1,341	1,361	238,200	1,361
2014-01-10	1,375	1,388	1,367	1,388	210,100	1,388
2014-01-09	1,373	1,380	1,348	1,380	232,300	1,380
2014-01-08	1,338	1,374	1,330	1,372	335,000	1,372
2014-01-07	1,315	1,340	1,289	1,333	513,900	1,333
2014-01-06	1,320	1,342	1,314	1,326	241,200	1,326

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 [2014年度]

3076 あいホールディングス(株) の時系列データ [2014年度]