3076 あいホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,941	1,957	1,936	1,947	75,900	1,947
2019-12-27	1,921	1,962	1,921	1,962	115,300	1,962
2019-12-26	1,966	1,980	1,961	1,980	78,400	1,980
2019-12-25	1,985	1,986	1,968	1,970	84,200	1,970
2019-12-24	1,982	1,998	1,982	1,991	53,100	1,991
2019-12-23	1,985	1,989	1,969	1,972	92,800	1,972
2019-12-20	1,991	1,995	1,976	1,987	149,800	1,987
2019-12-19	2,024	2,025	1,993	1,996	117,500	1,996
2019-12-18	2,021	2,029	2,010	2,027	92,100	2,027
2019-12-17	2,002	2,018	1,996	2,015	106,300	2,015
2019-12-16	1,984	1,998	1,976	1,976	116,000	1,976
2019-12-13	2,030	2,030	1,991	1,999	143,900	1,999
2019-12-12	1,975	1,987	1,965	1,983	113,700	1,983
2019-12-11	1,980	1,989	1,965	1,978	108,700	1,978
2019-12-10	1,967	1,985	1,961	1,980	125,000	1,980
2019-12-09	1,996	2,000	1,963	1,970	87,300	1,970
2019-12-06	1,974	1,977	1,950	1,967	166,900	1,967
2019-12-05	2,000	2,008	1,981	1,985	71,900	1,985
2019-12-04	1,979	1,992	1,961	1,987	159,400	1,987
2019-12-03	1,994	2,004	1,980	1,997	126,000	1,997
2019-12-02	2,009	2,029	1,992	1,997	168,000	1,997
2019-11-29	2,002	2,013	1,988	2,001	142,700	2,001
2019-11-28	2,022	2,022	1,979	2,000	197,500	2,000
2019-11-27	2,004	2,037	2,002	2,030	190,500	2,030
2019-11-26	2,040	2,044	2,014	2,023	183,400	2,023
2019-11-25	2,050	2,062	2,034	2,045	116,200	2,045
2019-11-22	2,046	2,046	2,015	2,045	77,100	2,045
2019-11-21	2,044	2,050	2,005	2,035	118,200	2,035
2019-11-20	2,071	2,087	2,030	2,050	137,100	2,050
2019-11-19	2,053	2,077	2,032	2,071	118,300	2,071
2019-11-18	2,100	2,137	2,011	2,043	387,300	2,043
2019-11-15	2,010	2,158	1,988	2,099	545,400	2,099
2019-11-14	1,990	1,999	1,975	1,995	150,700	1,995
2019-11-13	1,995	1,995	1,977	1,985	107,600	1,985
2019-11-12	1,997	2,002	1,976	1,998	95,900	1,998
2019-11-11	1,982	2,002	1,982	1,992	57,600	1,992
2019-11-08	1,998	1,998	1,969	1,976	57,100	1,976
2019-11-07	1,967	1,980	1,950	1,966	48,000	1,966
2019-11-06	1,969	1,969	1,949	1,964	61,200	1,964
2019-11-05	1,948	1,969	1,941	1,964	73,800	1,964
2019-11-01	1,938	1,942	1,917	1,919	114,900	1,919
2019-10-31	1,992	2,017	1,963	1,978	179,800	1,978
2019-10-30	1,958	1,961	1,937	1,959	195,300	1,959
2019-10-29	1,938	1,976	1,935	1,961	149,000	1,961
2019-10-28	1,923	1,937	1,916	1,920	120,100	1,920
2019-10-25	1,927	1,928	1,905	1,924	144,600	1,924
2019-10-24	1,917	1,928	1,908	1,913	109,600	1,913
2019-10-23	1,884	1,908	1,876	1,908	88,800	1,908
2019-10-21	1,856	1,880	1,850	1,874	71,900	1,874
2019-10-18	1,860	1,873	1,846	1,854	86,800	1,854
2019-10-17	1,860	1,873	1,853	1,859	100,000	1,859
2019-10-16	1,864	1,879	1,846	1,853	80,500	1,853
2019-10-15	1,865	1,882	1,840	1,843	73,500	1,843
2019-10-11	1,830	1,842	1,824	1,825	107,900	1,825
2019-10-10	1,830	1,833	1,801	1,828	109,300	1,828
2019-10-09	1,819	1,831	1,811	1,831	65,200	1,831
2019-10-08	1,830	1,841	1,820	1,835	104,300	1,835
2019-10-07	1,815	1,832	1,809	1,821	66,200	1,821
2019-10-04	1,800	1,812	1,780	1,811	68,900	1,811
2019-10-03	1,816	1,826	1,799	1,804	97,100	1,804
2019-10-02	1,856	1,880	1,856	1,864	70,900	1,864
2019-10-01	1,855	1,893	1,855	1,880	128,300	1,880
2019-09-30	1,808	1,857	1,808	1,845	144,100	1,845
2019-09-27	1,849	1,858	1,821	1,836	180,300	1,836
2019-09-26	1,842	1,855	1,836	1,845	142,300	1,845
2019-09-25	1,848	1,853	1,824	1,842	104,800	1,842
2019-09-24	1,825	1,866	1,815	1,843	157,300	1,843
2019-09-20	1,813	1,839	1,801	1,830	176,800	1,830
2019-09-19	1,799	1,812	1,794	1,800	94,400	1,800
2019-09-18	1,799	1,802	1,769	1,780	94,000	1,780
2019-09-17	1,789	1,807	1,758	1,803	104,900	1,803
2019-09-13	1,766	1,795	1,741	1,790	167,200	1,790
2019-09-12	1,777	1,783	1,760	1,766	161,700	1,766
2019-09-11	1,747	1,769	1,734	1,768	113,800	1,768
2019-09-10	1,738	1,750	1,732	1,746	110,500	1,746
2019-09-09	1,764	1,764	1,729	1,745	63,300	1,745
2019-09-06	1,771	1,771	1,734	1,750	81,100	1,750
2019-09-05	1,739	1,759	1,718	1,757	112,900	1,757
2019-09-04	1,721	1,731	1,709	1,723	66,700	1,723
2019-09-03	1,744	1,766	1,736	1,744	75,900	1,744
2019-09-02	1,743	1,758	1,735	1,748	95,000	1,748
2019-08-30	1,709	1,745	1,700	1,742	99,500	1,742
2019-08-29	1,710	1,717	1,671	1,676	120,200	1,676
2019-08-28	1,694	1,708	1,682	1,705	144,000	1,705
2019-08-27	1,710	1,723	1,698	1,705	198,200	1,705
2019-08-26	1,676	1,702	1,669	1,679	147,800	1,679
2019-08-23	1,717	1,739	1,712	1,737	96,000	1,737
2019-08-22	1,682	1,712	1,674	1,709	196,900	1,709
2019-08-21	1,638	1,675	1,628	1,642	218,100	1,642
2019-08-20	1,635	1,703	1,630	1,660	335,600	1,660
2019-08-19	1,509	1,653	1,502	1,622	310,300	1,622
2019-08-16	1,515	1,531	1,493	1,527	116,000	1,527
2019-08-15	1,508	1,529	1,501	1,521	92,700	1,521
2019-08-14	1,585	1,586	1,542	1,558	77,200	1,558
2019-08-13	1,563	1,573	1,549	1,554	63,000	1,554
2019-08-09	1,567	1,604	1,564	1,595	105,100	1,595
2019-08-08	1,549	1,558	1,522	1,548	85,000	1,548
2019-08-07	1,571	1,579	1,549	1,557	107,900	1,557
2019-08-06	1,516	1,571	1,509	1,569	178,300	1,569
2019-08-05	1,637	1,637	1,578	1,596	145,300	1,596
2019-08-02	1,675	1,682	1,639	1,658	111,000	1,658
2019-08-01	1,698	1,707	1,692	1,706	84,500	1,706
2019-07-31	1,700	1,718	1,681	1,708	129,900	1,708
2019-07-30	1,728	1,741	1,710	1,712	93,600	1,712
2019-07-29	1,722	1,732	1,714	1,727	47,700	1,727
2019-07-26	1,711	1,731	1,702	1,728	61,100	1,728
2019-07-25	1,719	1,737	1,705	1,728	67,800	1,728
2019-07-24	1,720	1,726	1,697	1,704	122,500	1,704
2019-07-23	1,661	1,722	1,655	1,712	149,900	1,712
2019-07-22	1,642	1,661	1,637	1,656	150,800	1,656
2019-07-19	1,639	1,654	1,630	1,642	157,600	1,642
2019-07-18	1,650	1,657	1,621	1,629	235,200	1,629
2019-07-17	1,721	1,725	1,661	1,663	364,600	1,663
2019-07-16	1,781	1,781	1,728	1,736	150,400	1,736
2019-07-12	1,783	1,796	1,772	1,781	79,800	1,781
2019-07-11	1,802	1,802	1,774	1,775	55,600	1,775
2019-07-10	1,757	1,803	1,752	1,802	104,200	1,802
2019-07-09	1,806	1,812	1,766	1,771	51,200	1,771
2019-07-08	1,822	1,822	1,795	1,801	78,200	1,801
2019-07-05	1,841	1,860	1,828	1,834	89,500	1,834
2019-07-04	1,796	1,833	1,792	1,827	65,300	1,827
2019-07-03	1,793	1,805	1,778	1,796	75,300	1,796
2019-07-02	1,795	1,808	1,787	1,794	77,800	1,794
2019-07-01	1,765	1,791	1,756	1,791	87,000	1,791
2019-06-28	1,737	1,757	1,737	1,740	76,000	1,740
2019-06-27	1,720	1,739	1,715	1,737	89,300	1,737
2019-06-26	1,715	1,724	1,699	1,711	87,900	1,711
2019-06-25	1,768	1,777	1,745	1,751	57,100	1,751
2019-06-24	1,752	1,771	1,735	1,768	80,900	1,768
2019-06-21	1,782	1,784	1,744	1,752	63,300	1,752
2019-06-20	1,780	1,792	1,753	1,784	89,700	1,784
2019-06-19	1,778	1,785	1,759	1,774	68,500	1,774
2019-06-18	1,788	1,794	1,743	1,753	115,000	1,753
2019-06-17	1,760	1,775	1,751	1,768	106,800	1,768
2019-06-14	1,768	1,768	1,736	1,755	106,600	1,755
2019-06-13	1,751	1,770	1,737	1,752	82,400	1,752
2019-06-12	1,745	1,786	1,738	1,765	143,000	1,765
2019-06-11	1,718	1,746	1,718	1,744	72,700	1,744
2019-06-10	1,720	1,728	1,698	1,716	73,100	1,716
2019-06-07	1,700	1,707	1,678	1,700	57,100	1,700
2019-06-06	1,695	1,724	1,679	1,694	155,600	1,694
2019-06-05	1,694	1,698	1,659	1,677	128,400	1,677
2019-06-04	1,627	1,659	1,616	1,656	134,700	1,656
2019-06-03	1,656	1,663	1,605	1,625	185,600	1,625
2019-05-31	1,733	1,733	1,693	1,696	116,400	1,696
2019-05-30	1,740	1,785	1,719	1,746	158,300	1,746
2019-05-29	1,766	1,786	1,761	1,770	66,400	1,770
2019-05-28	1,781	1,789	1,762	1,778	43,900	1,778
2019-05-27	1,787	1,797	1,776	1,789	36,800	1,789
2019-05-24	1,747	1,777	1,747	1,770	95,200	1,770
2019-05-23	1,775	1,785	1,763	1,770	47,100	1,770
2019-05-22	1,794	1,794	1,762	1,787	68,800	1,787
2019-05-21	1,790	1,793	1,762	1,770	93,100	1,770
2019-05-20	1,788	1,802	1,766	1,788	67,700	1,788
2019-05-17	1,733	1,800	1,733	1,790	147,800	1,790
2019-05-16	1,631	1,714	1,601	1,710	290,000	1,710
2019-05-15	1,701	1,715	1,683	1,699	205,300	1,699
2019-05-14	1,660	1,708	1,643	1,701	141,800	1,701
2019-05-13	1,710	1,727	1,689	1,694	117,300	1,694
2019-05-10	1,704	1,739	1,699	1,716	139,500	1,716
2019-05-09	1,741	1,746	1,711	1,711	152,700	1,711
2019-05-08	1,782	1,782	1,741	1,745	178,500	1,745
2019-05-07	1,829	1,830	1,790	1,800	148,300	1,800
2019-04-26	1,829	1,829	1,798	1,810	145,900	1,810
2019-04-25	1,816	1,833	1,814	1,825	99,700	1,825
2019-04-24	1,840	1,845	1,815	1,822	76,300	1,822
2019-04-23	1,841	1,850	1,829	1,830	49,400	1,830
2019-04-22	1,846	1,849	1,820	1,842	55,900	1,842
2019-04-19	1,873	1,882	1,848	1,854	41,200	1,854
2019-04-18	1,905	1,912	1,845	1,849	75,800	1,849
2019-04-17	1,909	1,913	1,894	1,904	63,200	1,904
2019-04-16	1,904	1,926	1,902	1,903	65,200	1,903
2019-04-15	1,918	1,920	1,887	1,906	83,800	1,906
2019-04-12	1,876	1,886	1,859	1,878	66,000	1,878
2019-04-11	1,889	1,889	1,858	1,879	80,200	1,879
2019-04-10	1,882	1,903	1,872	1,900	42,800	1,900
2019-04-09	1,940	1,940	1,896	1,907	86,400	1,907
2019-04-08	1,969	1,970	1,927	1,944	72,600	1,944
2019-04-05	1,944	1,965	1,942	1,963	105,500	1,963
2019-04-04	1,923	1,956	1,913	1,935	110,900	1,935
2019-04-03	1,889	1,917	1,878	1,917	74,700	1,917
2019-04-02	1,890	1,894	1,860	1,887	92,600	1,887
2019-04-01	1,850	1,890	1,849	1,870	82,900	1,870
2019-03-29	1,848	1,859	1,818	1,829	68,300	1,829
2019-03-28	1,848	1,853	1,824	1,833	91,000	1,833
2019-03-27	1,880	1,892	1,866	1,888	87,800	1,888
2019-03-26	1,816	1,878	1,816	1,872	119,900	1,872
2019-03-25	1,847	1,848	1,796	1,803	121,200	1,803
2019-03-22	1,862	1,883	1,860	1,878	85,400	1,878
2019-03-20	1,860	1,873	1,850	1,867	65,500	1,867
2019-03-19	1,865	1,877	1,851	1,867	58,600	1,867
2019-03-18	1,858	1,873	1,850	1,865	63,400	1,865
2019-03-15	1,851	1,876	1,850	1,861	87,400	1,861
2019-03-14	1,869	1,877	1,847	1,852	67,600	1,852
2019-03-13	1,860	1,881	1,857	1,869	61,000	1,869
2019-03-12	1,891	1,906	1,873	1,878	78,200	1,878
2019-03-11	1,860	1,884	1,856	1,873	61,800	1,873
2019-03-08	1,907	1,910	1,871	1,877	132,800	1,877
2019-03-07	1,930	1,940	1,926	1,931	79,100	1,931
2019-03-06	1,936	1,958	1,928	1,949	64,900	1,949
2019-03-05	1,921	1,950	1,917	1,949	66,500	1,949
2019-03-04	1,928	1,945	1,919	1,929	59,800	1,929
2019-03-01	1,914	1,924	1,900	1,905	79,900	1,905
2019-02-28	1,926	1,930	1,909	1,913	105,700	1,913
2019-02-27	1,953	1,953	1,920	1,926	102,700	1,926
2019-02-26	1,957	1,957	1,927	1,942	85,200	1,942
2019-02-25	1,950	1,961	1,943	1,948	71,300	1,948
2019-02-22	1,961	1,961	1,937	1,953	84,700	1,953
2019-02-21	1,957	1,979	1,951	1,955	112,700	1,955
2019-02-20	1,966	1,982	1,948	1,957	121,100	1,957
2019-02-19	1,949	1,978	1,942	1,978	116,600	1,978
2019-02-18	1,948	1,969	1,920	1,946	161,200	1,946
2019-02-15	1,782	1,904	1,782	1,895	273,100	1,895
2019-02-14	2,028	2,054	2,017	2,030	73,500	2,030
2019-02-13	1,999	2,030	1,992	2,027	81,900	2,027
2019-02-12	1,973	2,012	1,973	1,995	106,500	1,995
2019-02-08	1,948	1,990	1,945	1,968	129,600	1,968
2019-02-07	1,983	1,998	1,964	1,972	124,600	1,972
2019-02-06	2,021	2,033	1,976	1,984	129,000	1,984
2019-02-05	1,974	2,043	1,972	2,032	196,900	2,032
2019-02-04	1,994	1,996	1,946	1,957	161,600	1,957
2019-02-01	1,924	2,008	1,917	2,000	224,800	2,000
2019-01-31	1,891	1,901	1,872	1,890	363,900	1,890
2019-01-30	1,950	1,958	1,875	1,895	605,700	1,895
2019-01-29	1,958	1,977	1,898	1,935	276,200	1,935
2019-01-28	1,953	1,974	1,951	1,966	138,700	1,966
2019-01-25	1,972	1,984	1,953	1,953	103,700	1,953
2019-01-24	1,960	1,978	1,947	1,968	83,800	1,968
2019-01-23	1,936	1,975	1,922	1,959	130,400	1,959
2019-01-22	2,011	2,015	1,956	1,966	110,100	1,966
2019-01-21	2,021	2,022	1,989	1,995	130,800	1,995
2019-01-18	1,996	2,010	1,966	2,001	112,400	2,001
2019-01-17	1,962	2,003	1,962	1,987	179,400	1,987
2019-01-16	1,967	1,967	1,913	1,922	145,700	1,922
2019-01-15	1,902	1,981	1,897	1,971	237,300	1,971
2019-01-11	1,970	1,981	1,935	1,938	135,900	1,938
2019-01-10	1,936	1,962	1,922	1,947	145,400	1,947
2019-01-09	1,984	1,985	1,943	1,955	152,100	1,955
2019-01-08	2,017	2,038	1,969	1,974	197,100	1,974
2019-01-07	2,041	2,064	2,016	2,040	179,300	2,040
2019-01-04	1,915	1,998	1,880	1,998	258,800	1,998

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 [2019年度]

3076 あいホールディングス(株) の時系列データ [2019年度]