3076 あいホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,930	1,959	1,930	1,942	106,400	1,942
2018-12-27	1,899	1,936	1,879	1,930	113,700	1,930
2018-12-26	1,799	1,833	1,794	1,819	166,200	1,819
2018-12-25	1,791	1,824	1,782	1,799	196,800	1,799
2018-12-21	1,884	1,888	1,819	1,871	233,400	1,871
2018-12-20	1,959	1,965	1,890	1,899	148,100	1,899
2018-12-19	2,019	2,027	1,980	1,985	68,900	1,985
2018-12-18	2,053	2,053	1,993	1,997	137,200	1,997
2018-12-17	2,127	2,127	2,083	2,086	121,300	2,086
2018-12-14	2,131	2,138	2,096	2,097	132,700	2,097
2018-12-13	2,084	2,132	2,072	2,129	171,400	2,129
2018-12-12	2,026	2,074	2,020	2,067	142,800	2,067
2018-12-11	2,034	2,040	1,994	1,999	132,000	1,999
2018-12-10	2,086	2,086	2,020	2,025	168,700	2,025
2018-12-07	2,109	2,129	2,092	2,115	136,500	2,115
2018-12-06	2,155	2,161	2,109	2,114	122,800	2,114
2018-12-05	2,168	2,185	2,154	2,176	125,200	2,176
2018-12-04	2,259	2,279	2,206	2,210	119,500	2,210
2018-12-03	2,269	2,301	2,253	2,264	118,200	2,264
2018-11-30	2,221	2,271	2,218	2,263	125,600	2,263
2018-11-29	2,200	2,221	2,191	2,216	95,700	2,216
2018-11-28	2,161	2,183	2,152	2,166	117,400	2,166
2018-11-27	2,175	2,176	2,145	2,151	63,900	2,151
2018-11-26	2,148	2,175	2,139	2,142	73,000	2,142
2018-11-22	2,154	2,157	2,121	2,153	49,400	2,153
2018-11-21	2,114	2,158	2,101	2,138	91,100	2,138
2018-11-20	2,142	2,176	2,138	2,146	99,800	2,146
2018-11-19	2,107	2,161	2,094	2,159	91,900	2,159
2018-11-16	2,134	2,159	2,107	2,107	182,500	2,107
2018-11-15	2,059	2,140	2,056	2,130	214,600	2,130
2018-11-14	2,160	2,189	2,147	2,159	127,700	2,159
2018-11-13	2,119	2,168	2,107	2,160	121,600	2,160
2018-11-12	2,164	2,197	2,152	2,173	135,800	2,173
2018-11-09	2,206	2,226	2,201	2,214	124,300	2,214
2018-11-08	2,252	2,274	2,213	2,218	92,900	2,218
2018-11-07	2,175	2,211	2,155	2,196	130,600	2,196
2018-11-06	2,177	2,190	2,154	2,167	98,700	2,167
2018-11-05	2,169	2,184	2,146	2,173	123,900	2,173
2018-11-02	2,166	2,188	2,141	2,184	163,600	2,184
2018-11-01	2,154	2,184	2,147	2,169	116,900	2,169
2018-10-31	2,147	2,163	2,130	2,154	139,700	2,154
2018-10-30	2,066	2,107	2,041	2,097	172,500	2,097
2018-10-29	2,081	2,097	2,054	2,061	192,200	2,061
2018-10-26	2,151	2,151	2,061	2,074	161,200	2,074
2018-10-25	2,205	2,209	2,143	2,147	151,300	2,147
2018-10-24	2,283	2,290	2,238	2,252	100,100	2,252
2018-10-23	2,328	2,330	2,281	2,281	140,700	2,281
2018-10-22	2,305	2,354	2,298	2,340	106,600	2,340
2018-10-19	2,314	2,328	2,297	2,322	81,600	2,322
2018-10-18	2,358	2,374	2,333	2,338	100,100	2,338
2018-10-17	2,304	2,354	2,297	2,345	125,500	2,345
2018-10-16	2,276	2,290	2,257	2,272	145,800	2,272
2018-10-15	2,315	2,341	2,302	2,302	101,500	2,302
2018-10-12	2,356	2,366	2,326	2,327	160,300	2,327
2018-10-11	2,350	2,407	2,346	2,356	181,300	2,356
2018-10-10	2,476	2,477	2,440	2,445	133,200	2,445
2018-10-09	2,480	2,492	2,445	2,485	125,300	2,485
2018-10-05	2,537	2,541	2,501	2,504	93,000	2,504
2018-10-04	2,594	2,594	2,539	2,553	173,900	2,553
2018-10-03	2,594	2,628	2,563	2,594	152,200	2,594
2018-10-02	2,640	2,640	2,584	2,601	157,700	2,601
2018-10-01	2,632	2,652	2,620	2,625	77,800	2,625
2018-09-28	2,649	2,680	2,629	2,632	101,200	2,632
2018-09-27	2,664	2,692	2,627	2,628	183,400	2,628
2018-09-26	2,600	2,665	2,579	2,664	175,500	2,664
2018-09-25	2,567	2,623	2,547	2,620	201,800	2,620
2018-09-21	2,556	2,604	2,542	2,598	242,900	2,598
2018-09-20	2,530	2,562	2,525	2,556	142,700	2,556
2018-09-19	2,525	2,527	2,503	2,520	119,300	2,520
2018-09-18	2,486	2,501	2,460	2,490	122,300	2,490
2018-09-14	2,486	2,501	2,457	2,491	237,100	2,491
2018-09-13	2,440	2,499	2,416	2,492	175,400	2,492
2018-09-12	2,479	2,479	2,422	2,435	133,300	2,435
2018-09-11	2,507	2,507	2,478	2,486	120,300	2,486
2018-09-10	2,471	2,503	2,458	2,488	162,500	2,488
2018-09-07	2,462	2,512	2,462	2,508	296,900	2,508
2018-09-06	2,474	2,483	2,440	2,472	142,900	2,472
2018-09-05	2,473	2,499	2,456	2,474	209,900	2,474
2018-09-04	2,380	2,452	2,345	2,440	167,600	2,440
2018-09-03	2,495	2,495	2,381	2,417	273,200	2,417
2018-08-31	2,448	2,540	2,433	2,507	327,800	2,507
2018-08-30	2,373	2,467	2,373	2,446	299,000	2,446
2018-08-29	2,299	2,382	2,299	2,367	228,700	2,367
2018-08-28	2,296	2,296	2,271	2,275	110,000	2,275
2018-08-27	2,275	2,281	2,252	2,280	175,700	2,280
2018-08-24	2,267	2,291	2,238	2,274	234,200	2,274
2018-08-23	2,216	2,264	2,207	2,254	200,500	2,254
2018-08-22	2,220	2,252	2,217	2,223	216,900	2,223
2018-08-21	2,208	2,273	2,200	2,227	319,000	2,227
2018-08-20	2,241	2,349	2,196	2,248	692,300	2,248
2018-08-17	2,402	2,448	2,398	2,441	145,600	2,441
2018-08-16	2,413	2,426	2,380	2,401	109,500	2,401
2018-08-15	2,498	2,498	2,437	2,445	71,900	2,445
2018-08-14	2,452	2,504	2,450	2,499	104,900	2,499
2018-08-13	2,482	2,509	2,434	2,436	121,000	2,436
2018-08-10	2,492	2,492	2,452	2,479	83,600	2,479
2018-08-09	2,462	2,501	2,439	2,490	83,600	2,490
2018-08-08	2,416	2,483	2,416	2,461	120,600	2,461
2018-08-07	2,413	2,425	2,400	2,416	56,100	2,416
2018-08-06	2,400	2,449	2,400	2,429	88,200	2,429
2018-08-03	2,431	2,452	2,398	2,402	83,200	2,402
2018-08-02	2,442	2,467	2,427	2,431	68,100	2,431
2018-08-01	2,471	2,471	2,447	2,453	80,300	2,453
2018-07-31	2,480	2,494	2,455	2,474	185,600	2,474
2018-07-30	2,483	2,483	2,449	2,454	83,800	2,454
2018-07-27	2,474	2,500	2,470	2,489	89,700	2,489
2018-07-26	2,467	2,489	2,454	2,474	107,800	2,474
2018-07-25	2,490	2,490	2,435	2,446	113,400	2,446
2018-07-24	2,467	2,476	2,444	2,471	156,200	2,471
2018-07-23	2,399	2,464	2,398	2,441	227,100	2,441
2018-07-20	2,398	2,401	2,369	2,394	109,000	2,394
2018-07-19	2,374	2,410	2,356	2,401	127,200	2,401
2018-07-18	2,343	2,377	2,339	2,371	143,600	2,371
2018-07-17	2,338	2,346	2,314	2,326	172,600	2,326
2018-07-13	2,320	2,346	2,303	2,329	240,200	2,329
2018-07-12	2,334	2,342	2,300	2,304	157,600	2,304
2018-07-11	2,361	2,387	2,329	2,340	196,500	2,340
2018-07-10	2,350	2,382	2,350	2,359	256,100	2,359
2018-07-09	2,312	2,329	2,295	2,325	180,500	2,325
2018-07-06	2,275	2,288	2,265	2,285	183,900	2,285
2018-07-05	2,245	2,269	2,237	2,246	166,700	2,246
2018-07-04	2,261	2,281	2,234	2,241	219,700	2,241
2018-07-03	2,304	2,315	2,270	2,278	180,100	2,278
2018-07-02	2,388	2,398	2,308	2,309	219,600	2,309
2018-06-29	2,388	2,403	2,366	2,402	203,900	2,402
2018-06-28	2,413	2,418	2,372	2,389	110,400	2,389
2018-06-27	2,400	2,429	2,388	2,399	127,000	2,399
2018-06-26	2,393	2,412	2,375	2,392	210,400	2,392
2018-06-25	2,487	2,487	2,412	2,416	153,300	2,416
2018-06-22	2,425	2,486	2,415	2,482	283,700	2,482
2018-06-21	2,464	2,469	2,427	2,430	232,300	2,430
2018-06-20	2,488	2,491	2,422	2,464	317,900	2,464
2018-06-19	2,503	2,518	2,491	2,500	245,100	2,500
2018-06-18	2,594	2,596	2,500	2,512	383,700	2,512
2018-06-15	2,632	2,634	2,590	2,595	240,900	2,595
2018-06-14	2,640	2,663	2,622	2,626	223,100	2,626
2018-06-13	2,690	2,690	2,637	2,641	119,400	2,641
2018-06-12	2,626	2,685	2,607	2,677	218,600	2,677
2018-06-11	2,608	2,614	2,587	2,612	120,400	2,612
2018-06-08	2,608	2,635	2,600	2,606	121,700	2,606
2018-06-07	2,628	2,629	2,597	2,616	203,900	2,616
2018-06-06	2,619	2,620	2,595	2,599	89,800	2,599
2018-06-05	2,639	2,639	2,606	2,613	102,700	2,613
2018-06-04	2,644	2,651	2,627	2,632	187,100	2,632
2018-06-01	2,576	2,624	2,558	2,605	158,200	2,605
2018-05-31	2,615	2,616	2,573	2,576	205,200	2,576
2018-05-30	2,600	2,609	2,579	2,588	137,700	2,588
2018-05-29	2,659	2,670	2,616	2,622	151,500	2,622
2018-05-28	2,637	2,654	2,623	2,653	80,500	2,653
2018-05-25	2,637	2,650	2,609	2,625	198,800	2,625
2018-05-24	2,683	2,696	2,664	2,669	119,800	2,669
2018-05-23	2,719	2,720	2,672	2,683	197,100	2,683
2018-05-22	2,720	2,731	2,699	2,712	217,600	2,712
2018-05-21	2,710	2,725	2,695	2,711	160,400	2,711
2018-05-18	2,744	2,744	2,692	2,708	163,800	2,708
2018-05-17	2,698	2,756	2,657	2,730	351,100	2,730
2018-05-16	2,801	2,807	2,703	2,736	372,200	2,736
2018-05-15	2,953	2,953	2,901	2,918	166,100	2,918
2018-05-14	2,975	2,977	2,934	2,950	93,600	2,950
2018-05-11	2,943	2,975	2,935	2,972	86,700	2,972
2018-05-10	2,958	2,974	2,940	2,957	60,200	2,957
2018-05-09	2,969	2,981	2,934	2,948	80,400	2,948
2018-05-08	2,912	2,980	2,908	2,971	103,200	2,971
2018-05-07	2,970	2,973	2,923	2,949	57,300	2,949
2018-05-02	2,972	2,990	2,954	2,976	78,900	2,976
2018-05-01	2,925	2,953	2,901	2,942	123,500	2,942
2018-04-27	2,933	2,939	2,897	2,927	60,900	2,927
2018-04-26	2,900	2,931	2,880	2,928	111,000	2,928
2018-04-25	2,842	2,875	2,814	2,868	109,200	2,868
2018-04-24	2,880	2,890	2,796	2,857	124,400	2,857
2018-04-23	2,898	2,912	2,869	2,875	47,800	2,875
2018-04-20	2,880	2,890	2,845	2,884	96,700	2,884
2018-04-19	2,902	2,915	2,885	2,892	61,600	2,892
2018-04-18	2,885	2,893	2,865	2,886	71,400	2,886
2018-04-17	2,877	2,905	2,862	2,880	75,300	2,880
2018-04-16	2,851	2,894	2,840	2,876	77,400	2,876
2018-04-13	2,860	2,861	2,795	2,839	114,100	2,839
2018-04-12	2,894	2,903	2,857	2,860	53,200	2,860
2018-04-11	2,917	2,929	2,870	2,880	70,700	2,880
2018-04-10	2,931	2,969	2,899	2,908	112,700	2,908
2018-04-09	2,914	2,958	2,914	2,945	53,000	2,945
2018-04-06	2,981	3,015	2,957	2,963	140,200	2,963
2018-04-05	2,964	2,993	2,960	2,981	78,500	2,981
2018-04-04	2,949	2,986	2,949	2,981	111,200	2,981
2018-04-03	2,900	2,960	2,900	2,940	115,200	2,940
2018-03-30	2,950	2,992	2,946	2,963	124,100	2,963
2018-03-29	2,863	2,935	2,858	2,934	162,200	2,934
2018-03-28	2,833	2,855	2,812	2,836	59,700	2,836
2018-03-27	2,836	2,862	2,825	2,850	144,300	2,850
2018-03-26	2,750	2,801	2,746	2,801	103,300	2,801
2018-03-23	2,806	2,832	2,777	2,782	131,400	2,782
2018-03-22	2,844	2,922	2,819	2,915	116,100	2,915
2018-03-20	2,830	2,863	2,815	2,844	91,500	2,844
2018-03-19	2,909	2,913	2,859	2,877	73,500	2,877
2018-03-16	2,959	2,969	2,917	2,929	70,500	2,929
2018-03-15	2,950	2,990	2,948	2,980	59,400	2,980
2018-03-14	2,978	2,986	2,963	2,979	85,000	2,979
2018-03-13	2,960	2,984	2,947	2,982	126,700	2,982
2018-03-12	3,005	3,005	2,970	2,975	101,400	2,975
2018-03-09	3,005	3,010	2,961	2,989	144,100	2,989
2018-03-08	2,938	2,993	2,906	2,993	287,900	2,993
2018-03-07	2,862	2,943	2,852	2,890	218,800	2,890
2018-03-06	2,820	2,874	2,776	2,863	232,000	2,863
2018-03-05	2,803	2,821	2,710	2,741	179,800	2,741
2018-03-02	2,800	2,840	2,794	2,825	123,500	2,825
2018-03-01	2,900	2,918	2,876	2,883	152,100	2,883
2018-02-28	2,895	2,949	2,892	2,921	108,200	2,921
2018-02-27	2,883	2,912	2,883	2,910	137,400	2,910
2018-02-26	2,897	2,920	2,857	2,864	220,100	2,864
2018-02-23	2,945	2,949	2,901	2,929	156,000	2,929
2018-02-22	2,971	2,997	2,958	2,972	86,100	2,972
2018-02-21	3,015	3,040	2,990	3,015	128,500	3,015
2018-02-20	2,978	3,035	2,978	3,015	254,500	3,015
2018-02-19	2,922	2,979	2,922	2,972	210,600	2,972
2018-02-16	2,857	2,923	2,837	2,907	299,700	2,907
2018-02-15	2,899	2,899	2,790	2,808	467,600	2,808
2018-02-14	2,653	2,687	2,567	2,599	207,300	2,599
2018-02-13	2,700	2,709	2,624	2,631	186,500	2,631
2018-02-09	2,625	2,683	2,615	2,682	175,000	2,682
2018-02-08	2,710	2,737	2,700	2,716	108,200	2,716
2018-02-07	2,800	2,814	2,702	2,703	197,700	2,703
2018-02-06	2,662	2,715	2,628	2,693	266,700	2,693
2018-02-05	2,875	2,905	2,855	2,856	180,500	2,856
2018-02-02	2,967	2,975	2,935	2,947	94,500	2,947
2018-02-01	2,940	2,995	2,940	2,994	209,100	2,994
2018-01-31	2,926	2,985	2,915	2,916	184,000	2,916
2018-01-30	2,958	2,986	2,921	2,925	419,100	2,925
2018-01-29	2,962	2,993	2,944	2,975	198,800	2,975
2018-01-26	2,957	2,970	2,939	2,946	178,800	2,946
2018-01-25	2,915	2,954	2,894	2,947	215,400	2,947
2018-01-24	2,926	2,956	2,912	2,943	166,100	2,943
2018-01-23	2,950	2,977	2,921	2,929	133,100	2,929
2018-01-22	2,920	2,952	2,910	2,937	175,400	2,937
2018-01-19	2,895	2,931	2,895	2,914	217,700	2,914
2018-01-18	2,888	2,907	2,858	2,890	269,000	2,890
2018-01-17	2,819	2,889	2,810	2,860	222,200	2,860
2018-01-16	2,775	2,833	2,775	2,820	113,300	2,820
2018-01-15	2,774	2,799	2,755	2,776	155,200	2,776
2018-01-12	2,804	2,819	2,751	2,758	215,600	2,758
2018-01-11	2,803	2,831	2,792	2,830	133,800	2,830
2018-01-10	2,820	2,832	2,802	2,819	122,400	2,819
2018-01-09	2,871	2,893	2,830	2,833	257,900	2,833
2018-01-05	2,780	2,829	2,773	2,825	324,800	2,825
2018-01-04	2,760	2,760	2,727	2,744	185,700	2,744

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 [2018年度]

3076 あいホールディングス(株) の時系列データ [2018年度]