3076 あいホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,749	2,750	2,716	2,723	99,800	2,723
2017-12-28	2,689	2,765	2,689	2,726	201,700	2,726
2017-12-27	2,669	2,690	2,664	2,671	140,300	2,671
2017-12-26	2,709	2,715	2,669	2,677	164,500	2,677
2017-12-25	2,691	2,723	2,691	2,707	121,600	2,707
2017-12-22	2,721	2,727	2,695	2,722	128,500	2,722
2017-12-21	2,725	2,795	2,714	2,721	147,000	2,721
2017-12-20	2,730	2,770	2,707	2,714	211,900	2,714
2017-12-19	2,733	2,752	2,704	2,706	149,800	2,706
2017-12-18	2,720	2,759	2,714	2,722	155,900	2,722
2017-12-15	2,740	2,750	2,713	2,721	154,200	2,721
2017-12-14	2,741	2,756	2,730	2,738	151,000	2,738
2017-12-13	2,739	2,790	2,732	2,740	234,600	2,740
2017-12-12	2,782	2,808	2,730	2,734	180,000	2,734
2017-12-11	2,760	2,773	2,737	2,772	160,900	2,772
2017-12-08	2,673	2,752	2,672	2,751	326,300	2,751
2017-12-07	2,660	2,687	2,654	2,668	194,700	2,668
2017-12-06	2,621	2,654	2,615	2,637	193,300	2,637
2017-12-05	2,600	2,651	2,582	2,643	227,900	2,643
2017-12-04	2,663	2,672	2,625	2,625	141,300	2,625
2017-12-01	2,680	2,692	2,638	2,646	190,200	2,646
2017-11-30	2,652	2,678	2,627	2,673	243,200	2,673
2017-11-29	2,692	2,695	2,649	2,658	155,100	2,658
2017-11-28	2,655	2,678	2,641	2,675	224,900	2,675
2017-11-27	2,620	2,668	2,620	2,663	191,300	2,663
2017-11-24	2,638	2,639	2,595	2,615	235,300	2,615
2017-11-22	2,635	2,668	2,626	2,647	269,200	2,647
2017-11-21	2,607	2,614	2,576	2,610	240,900	2,610
2017-11-20	2,530	2,614	2,522	2,596	471,200	2,596
2017-11-17	2,550	2,557	2,524	2,545	442,400	2,545
2017-11-16	2,557	2,575	2,525	2,551	337,200	2,551
2017-11-15	2,719	2,719	2,536	2,552	1,207,600	2,552
2017-11-13	2,830	2,849	2,815	2,843	220,400	2,843
2017-11-10	2,825	2,860	2,825	2,843	224,100	2,843
2017-11-09	2,898	2,922	2,846	2,888	298,100	2,888
2017-11-08	2,860	2,899	2,857	2,899	221,800	2,899
2017-11-07	2,833	2,860	2,816	2,850	198,300	2,850
2017-11-06	2,797	2,841	2,795	2,835	235,100	2,835
2017-11-02	2,771	2,789	2,761	2,781	138,400	2,781
2017-11-01	2,796	2,804	2,772	2,781	206,800	2,781
2017-10-31	2,761	2,782	2,753	2,778	194,600	2,778
2017-10-30	2,753	2,764	2,741	2,763	244,100	2,763
2017-10-27	2,729	2,748	2,717	2,732	151,800	2,732
2017-10-26	2,692	2,719	2,686	2,719	144,400	2,719
2017-10-25	2,732	2,738	2,678	2,688	242,000	2,688
2017-10-24	2,689	2,725	2,689	2,722	253,200	2,722
2017-10-23	2,701	2,708	2,668	2,672	241,800	2,672
2017-10-20	2,696	2,730	2,689	2,696	261,900	2,696
2017-10-19	2,696	2,707	2,669	2,675	182,200	2,675
2017-10-18	2,695	2,704	2,693	2,700	169,000	2,700
2017-10-17	2,726	2,731	2,686	2,691	405,500	2,691
2017-10-16	2,761	2,761	2,709	2,711	352,600	2,711
2017-10-13	2,773	2,781	2,743	2,756	210,700	2,756
2017-10-12	2,774	2,782	2,761	2,773	141,100	2,773
2017-10-11	2,764	2,792	2,755	2,766	155,000	2,766
2017-10-10	2,743	2,765	2,735	2,761	222,900	2,761
2017-10-06	2,757	2,757	2,719	2,729	160,100	2,729
2017-10-05	2,768	2,790	2,751	2,753	123,500	2,753
2017-10-04	2,773	2,774	2,753	2,767	169,300	2,767
2017-10-03	2,791	2,801	2,777	2,783	157,200	2,783
2017-10-02	2,802	2,804	2,771	2,786	173,000	2,786
2017-09-29	2,814	2,825	2,803	2,810	169,900	2,810
2017-09-28	2,850	2,850	2,802	2,821	237,800	2,821
2017-09-27	2,803	2,830	2,792	2,820	198,400	2,820
2017-09-26	2,796	2,800	2,776	2,780	134,000	2,780
2017-09-25	2,808	2,821	2,800	2,808	154,300	2,808
2017-09-22	2,792	2,817	2,790	2,808	212,400	2,808
2017-09-21	2,790	2,810	2,776	2,806	204,500	2,806
2017-09-20	2,805	2,809	2,776	2,793	192,700	2,793
2017-09-19	2,771	2,816	2,754	2,810	302,800	2,810
2017-09-15	2,767	2,798	2,759	2,798	214,300	2,798
2017-09-14	2,825	2,829	2,774	2,786	183,200	2,786
2017-09-13	2,825	2,829	2,786	2,813	282,300	2,813
2017-09-12	2,845	2,847	2,812	2,815	321,100	2,815
2017-09-11	2,841	2,888	2,822	2,828	449,200	2,828
2017-09-08	2,799	2,887	2,770	2,819	971,400	2,819
2017-09-07	2,767	2,795	2,751	2,758	231,700	2,758
2017-09-06	2,670	2,744	2,670	2,734	226,000	2,734
2017-09-05	2,720	2,735	2,693	2,702	338,300	2,702
2017-09-04	2,775	2,778	2,733	2,743	187,000	2,743
2017-09-01	2,791	2,798	2,749	2,792	279,000	2,792
2017-08-31	2,823	2,827	2,783	2,788	185,000	2,788
2017-08-30	2,789	2,823	2,761	2,813	350,300	2,813
2017-08-29	2,773	2,804	2,712	2,748	329,900	2,748
2017-08-28	2,690	2,774	2,690	2,769	356,300	2,769
2017-08-25	2,689	2,727	2,667	2,704	336,500	2,704
2017-08-24	2,705	2,737	2,684	2,690	311,000	2,690
2017-08-23	2,759	2,764	2,682	2,696	534,600	2,696
2017-08-22	2,759	2,807	2,755	2,756	396,700	2,756
2017-08-21	2,858	2,861	2,708	2,758	1,297,000	2,758
2017-08-18	3,085	3,085	3,020	3,025	249,400	3,025
2017-08-17	3,165	3,175	3,105	3,125	192,600	3,125
2017-08-16	3,175	3,200	3,155	3,160	164,700	3,160
2017-08-15	3,080	3,160	3,080	3,155	221,700	3,155
2017-08-14	3,010	3,080	3,010	3,055	149,100	3,055
2017-08-10	3,070	3,100	3,045	3,075	130,100	3,075
2017-08-09	3,080	3,095	3,040	3,065	187,600	3,065
2017-08-08	3,080	3,100	3,045	3,070	123,600	3,070
2017-08-07	3,090	3,110	3,075	3,080	157,700	3,080
2017-08-04	3,055	3,095	3,050	3,065	96,300	3,065
2017-08-03	3,080	3,100	3,070	3,090	89,600	3,090
2017-08-02	3,035	3,100	3,020	3,100	161,500	3,100
2017-08-01	3,010	3,050	2,991	3,020	132,100	3,020
2017-07-31	2,990	3,050	2,989	3,040	159,200	3,040
2017-07-28	3,045	3,065	3,010	3,025	140,100	3,025
2017-07-27	3,015	3,055	3,005	3,040	203,700	3,040
2017-07-26	3,010	3,015	2,973	2,985	128,800	2,985
2017-07-25	3,010	3,015	2,992	3,015	87,500	3,015
2017-07-24	3,000	3,035	2,987	3,010	123,200	3,010
2017-07-21	2,980	3,050	2,980	3,030	268,600	3,030
2017-07-20	3,025	3,045	2,976	2,980	206,500	2,980
2017-07-19	3,020	3,075	3,010	3,040	168,800	3,040
2017-07-18	3,015	3,060	2,990	3,045	161,400	3,045
2017-07-14	3,040	3,045	3,015	3,020	101,400	3,020
2017-07-13	3,000	3,075	2,980	3,050	270,000	3,050
2017-07-12	3,000	3,020	2,968	2,968	149,700	2,968
2017-07-11	2,947	3,030	2,943	3,030	129,800	3,030
2017-07-10	2,952	2,960	2,924	2,931	81,700	2,931
2017-07-07	2,948	2,951	2,895	2,937	150,000	2,937
2017-07-06	2,974	3,010	2,961	2,998	100,700	2,998
2017-07-05	2,926	2,972	2,891	2,971	129,800	2,971
2017-07-04	3,000	3,000	2,917	2,927	133,800	2,927
2017-07-03	3,015	3,045	3,000	3,000	83,700	3,000
2017-06-30	3,010	3,030	2,972	3,025	149,100	3,025
2017-06-29	3,010	3,050	2,965	3,040	201,700	3,040
2017-06-28	3,045	3,060	3,000	3,000	134,900	3,000
2017-06-27	3,085	3,110	3,045	3,110	146,100	3,110
2017-06-26	3,030	3,090	3,025	3,080	163,600	3,080
2017-06-23	3,065	3,075	3,025	3,030	107,500	3,030
2017-06-22	3,030	3,075	3,010	3,065	192,100	3,065
2017-06-21	3,025	3,060	3,010	3,025	175,400	3,025
2017-06-20	2,997	3,040	2,990	3,030	134,500	3,030
2017-06-19	2,953	2,993	2,952	2,987	217,600	2,987
2017-06-16	2,930	2,956	2,925	2,941	154,700	2,941
2017-06-15	2,948	2,973	2,917	2,922	325,800	2,922
2017-06-14	2,980	3,025	2,950	2,957	389,600	2,957
2017-06-13	2,960	2,993	2,952	2,960	111,700	2,960
2017-06-12	2,970	2,975	2,923	2,972	192,400	2,972
2017-06-09	3,020	3,030	2,992	2,999	144,000	2,999
2017-06-08	3,020	3,055	2,990	3,025	228,000	3,025
2017-06-07	3,040	3,065	3,005	3,030	253,100	3,030
2017-06-06	2,983	3,055	2,951	3,015	314,300	3,015
2017-06-05	2,945	2,989	2,927	2,986	262,800	2,986
2017-06-02	2,957	2,969	2,935	2,958	234,000	2,958
2017-06-01	2,950	2,965	2,938	2,957	205,000	2,957
2017-05-31	2,919	2,958	2,907	2,948	229,000	2,948
2017-05-30	2,950	2,955	2,896	2,920	183,200	2,920
2017-05-29	2,930	2,960	2,911	2,943	133,200	2,943
2017-05-26	2,950	2,960	2,911	2,929	149,800	2,929
2017-05-25	2,923	2,956	2,914	2,943	203,500	2,943
2017-05-24	2,975	2,978	2,920	2,938	283,700	2,938
2017-05-23	2,901	2,992	2,901	2,976	351,600	2,976
2017-05-22	2,905	2,920	2,859	2,909	256,000	2,909
2017-05-19	2,928	2,963	2,904	2,932	318,800	2,932
2017-05-18	2,850	2,969	2,849	2,907	807,900	2,907
2017-05-17	2,780	2,923	2,776	2,897	687,000	2,897
2017-05-16	2,767	2,799	2,642	2,743	1,004,800	2,743
2017-05-15	2,836	2,900	2,811	2,867	458,500	2,867
2017-05-12	2,870	2,879	2,786	2,847	448,100	2,847
2017-05-11	2,910	2,911	2,869	2,888	191,900	2,888
2017-05-10	2,884	2,924	2,881	2,908	331,800	2,908
2017-05-09	2,866	2,891	2,838	2,880	242,500	2,880
2017-05-08	2,800	2,895	2,790	2,877	420,900	2,877
2017-05-02	2,788	2,830	2,756	2,771	412,900	2,771
2017-05-01	2,735	2,788	2,726	2,788	244,200	2,788
2017-04-28	2,765	2,773	2,736	2,742	159,800	2,742
2017-04-27	2,790	2,797	2,751	2,781	233,100	2,781
2017-04-26	2,701	2,793	2,697	2,792	415,800	2,792
2017-04-25	2,685	2,704	2,666	2,682	141,600	2,682
2017-04-24	2,700	2,714	2,674	2,688	219,900	2,688
2017-04-21	2,671	2,687	2,649	2,670	170,300	2,670
2017-04-20	2,629	2,663	2,629	2,658	132,900	2,658
2017-04-19	2,610	2,656	2,601	2,636	128,600	2,636
2017-04-18	2,621	2,646	2,606	2,631	133,100	2,631
2017-04-17	2,553	2,603	2,553	2,591	132,400	2,591
2017-04-14	2,590	2,614	2,559	2,561	114,000	2,561
2017-04-13	2,637	2,646	2,595	2,616	289,700	2,616
2017-04-12	2,620	2,688	2,613	2,670	338,400	2,670
2017-04-11	2,647	2,671	2,621	2,652	165,900	2,652
2017-04-10	2,630	2,672	2,615	2,647	176,200	2,647
2017-04-07	2,612	2,662	2,609	2,630	218,800	2,630
2017-04-06	2,615	2,656	2,591	2,626	302,500	2,626
2017-04-05	2,632	2,657	2,614	2,641	199,700	2,641
2017-04-04	2,659	2,672	2,622	2,652	307,000	2,652
2017-04-03	2,666	2,707	2,646	2,693	249,500	2,693
2017-03-31	2,686	2,722	2,633	2,645	312,900	2,645
2017-03-30	2,702	2,736	2,637	2,648	344,300	2,648
2017-03-29	2,695	2,743	2,692	2,737	251,900	2,737
2017-03-28	2,624	2,688	2,624	2,676	203,300	2,676
2017-03-27	2,646	2,657	2,462	2,586	439,300	2,586
2017-03-24	2,683	2,694	2,642	2,693	249,400	2,693
2017-03-23	2,708	2,710	2,659	2,681	268,500	2,681
2017-03-22	2,633	2,725	2,632	2,696	355,500	2,696
2017-03-21	2,636	2,685	2,636	2,679	284,100	2,679
2017-03-17	2,616	2,664	2,598	2,657	328,400	2,657
2017-03-16	2,598	2,626	2,583	2,616	433,600	2,616
2017-03-15	2,548	2,556	2,530	2,539	195,800	2,539
2017-03-14	2,550	2,574	2,546	2,553	249,100	2,553
2017-03-13	2,540	2,555	2,537	2,547	183,800	2,547
2017-03-10	2,524	2,547	2,520	2,536	245,800	2,536
2017-03-09	2,523	2,532	2,504	2,514	230,400	2,514
2017-03-08	2,511	2,534	2,510	2,522	315,300	2,522
2017-03-07	2,469	2,550	2,469	2,504	477,800	2,504
2017-03-06	2,463	2,477	2,446	2,469	247,000	2,469
2017-03-03	2,459	2,483	2,443	2,461	396,300	2,461
2017-03-02	2,449	2,478	2,443	2,466	479,800	2,466
2017-03-01	2,370	2,422	2,360	2,420	521,100	2,420
2017-02-28	2,380	2,394	2,356	2,362	367,900	2,362
2017-02-27	2,380	2,380	2,336	2,347	260,100	2,347
2017-02-24	2,363	2,407	2,341	2,391	370,900	2,391
2017-02-23	2,386	2,420	2,361	2,387	578,100	2,387
2017-02-22	2,275	2,422	2,260	2,406	1,189,100	2,406
2017-02-21	2,249	2,281	2,231	2,277	398,800	2,277
2017-02-20	2,221	2,271	2,213	2,249	435,900	2,249
2017-02-17	2,198	2,205	2,165	2,197	277,900	2,197
2017-02-16	2,260	2,260	2,191	2,208	394,000	2,208
2017-02-15	2,163	2,272	2,142	2,242	651,900	2,242
2017-02-14	2,216	2,221	2,115	2,162	617,800	2,162
2017-02-13	2,174	2,201	2,166	2,194	328,800	2,194
2017-02-10	2,147	2,174	2,136	2,167	258,300	2,167
2017-02-09	2,137	2,140	2,109	2,118	307,600	2,118
2017-02-08	2,121	2,152	2,114	2,150	131,100	2,150
2017-02-07	2,151	2,158	2,113	2,118	169,100	2,118
2017-02-06	2,150	2,158	2,128	2,151	179,900	2,151
2017-02-03	2,124	2,146	2,114	2,125	196,400	2,125
2017-02-02	2,140	2,150	2,118	2,123	266,300	2,123
2017-02-01	2,149	2,150	2,108	2,133	420,100	2,133
2017-01-31	2,186	2,192	2,152	2,172	343,900	2,172
2017-01-30	2,189	2,223	2,182	2,214	852,300	2,214
2017-01-27	2,189	2,192	2,163	2,188	432,500	2,188
2017-01-26	2,215	2,219	2,173	2,186	500,500	2,186
2017-01-25	2,234	2,245	2,180	2,202	407,100	2,202
2017-01-24	2,206	2,236	2,202	2,233	229,300	2,233
2017-01-23	2,222	2,225	2,189	2,203	260,500	2,203
2017-01-20	2,259	2,261	2,216	2,241	238,200	2,241
2017-01-19	2,270	2,271	2,242	2,261	250,300	2,261
2017-01-18	2,262	2,274	2,238	2,267	249,200	2,267
2017-01-17	2,292	2,301	2,275	2,281	210,600	2,281
2017-01-16	2,347	2,347	2,296	2,299	238,800	2,299
2017-01-13	2,312	2,343	2,312	2,343	257,400	2,343
2017-01-12	2,360	2,360	2,308	2,340	400,600	2,340
2017-01-11	2,335	2,361	2,316	2,358	284,400	2,358
2017-01-10	2,375	2,381	2,339	2,350	347,300	2,350
2017-01-06	2,397	2,423	2,361	2,375	312,700	2,375
2017-01-05	2,365	2,405	2,349	2,403	238,600	2,403
2017-01-04	2,348	2,369	2,340	2,362	239,000	2,362

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 [2017年度]

3076 あいホールディングス(株) の時系列データ [2017年度]