3076 あいホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,069	2,089	2,043	2,075	59,000	2,075
2020-12-29	2,043	2,069	2,030	2,069	62,000	2,069
2020-12-28	2,060	2,077	2,026	2,043	61,000	2,043
2020-12-25	2,064	2,070	2,047	2,058	44,500	2,058
2020-12-24	2,056	2,090	2,047	2,077	56,100	2,077
2020-12-23	2,052	2,055	2,023	2,042	48,800	2,042
2020-12-22	2,078	2,086	2,038	2,045	56,800	2,045
2020-12-21	2,131	2,139	2,077	2,104	52,100	2,104
2020-12-18	2,099	2,120	2,078	2,101	88,600	2,101
2020-12-17	2,140	2,140	2,085	2,129	77,900	2,129
2020-12-16	2,190	2,190	2,128	2,134	60,200	2,134
2020-12-15	2,177	2,210	2,157	2,185	137,400	2,185
2020-12-14	2,175	2,182	2,157	2,163	106,100	2,163
2020-12-11	2,191	2,197	2,149	2,177	141,400	2,177
2020-12-10	2,160	2,194	2,148	2,191	109,600	2,191
2020-12-09	2,118	2,159	2,115	2,159	81,000	2,159
2020-12-08	2,109	2,125	2,097	2,118	60,400	2,118
2020-12-07	2,125	2,130	2,096	2,096	103,600	2,096
2020-12-04	2,078	2,105	2,069	2,103	75,700	2,103
2020-12-03	2,042	2,078	2,012	2,078	76,700	2,078
2020-12-02	2,000	2,058	1,989	2,042	125,700	2,042
2020-12-01	1,956	2,019	1,934	2,007	152,000	2,007
2020-11-30	1,952	1,985	1,947	1,947	168,700	1,947
2020-11-27	1,973	1,986	1,951	1,964	81,500	1,964
2020-11-26	1,939	1,963	1,926	1,949	65,900	1,949
2020-11-25	2,014	2,016	1,944	1,946	87,800	1,946
2020-11-24	1,998	2,014	1,968	1,990	67,200	1,990
2020-11-20	1,958	1,964	1,930	1,942	46,500	1,942
2020-11-19	1,912	1,965	1,898	1,965	95,100	1,965
2020-11-18	1,970	1,970	1,926	1,928	77,100	1,928
2020-11-17	2,020	2,020	1,974	1,985	104,600	1,985
2020-11-16	2,011	2,030	1,968	2,009	170,700	2,009
2020-11-13	1,933	1,944	1,891	1,931	71,700	1,931
2020-11-12	1,972	1,981	1,956	1,966	75,800	1,966
2020-11-11	1,970	1,987	1,956	1,974	109,900	1,974
2020-11-10	1,952	1,964	1,918	1,939	176,500	1,939
2020-11-09	1,922	1,930	1,896	1,922	58,800	1,922
2020-11-06	1,900	1,919	1,883	1,913	86,100	1,913
2020-11-05	1,870	1,909	1,850	1,899	103,100	1,899
2020-11-04	1,873	1,882	1,857	1,867	76,500	1,867
2020-11-02	1,836	1,873	1,836	1,841	79,600	1,841
2020-10-30	1,881	1,881	1,816	1,825	77,400	1,825
2020-10-29	1,857	1,891	1,851	1,870	64,100	1,870
2020-10-28	1,897	1,897	1,866	1,890	60,700	1,890
2020-10-27	1,931	1,931	1,800	1,915	92,300	1,915
2020-10-26	1,915	1,937	1,902	1,937	50,900	1,937
2020-10-23	1,935	1,941	1,899	1,920	95,000	1,920
2020-10-22	1,950	1,950	1,913	1,923	72,400	1,923
2020-10-21	1,925	1,950	1,925	1,938	64,600	1,938
2020-10-20	1,928	1,959	1,920	1,925	74,100	1,925
2020-10-19	1,941	1,957	1,927	1,947	69,100	1,947
2020-10-16	1,945	1,958	1,925	1,925	70,800	1,925
2020-10-15	1,982	1,990	1,955	1,960	65,400	1,960
2020-10-14	1,952	1,988	1,948	1,982	75,300	1,982
2020-10-13	1,968	1,975	1,955	1,975	30,200	1,975
2020-10-12	1,965	1,965	1,946	1,959	49,700	1,959
2020-10-09	1,958	1,975	1,937	1,965	65,600	1,965
2020-10-08	1,942	1,971	1,921	1,959	101,600	1,959
2020-10-07	1,957	1,967	1,938	1,940	95,800	1,940
2020-10-06	1,976	1,980	1,952	1,961	43,300	1,961
2020-10-05	1,940	1,976	1,940	1,964	109,100	1,964
2020-10-02	1,961	1,994	1,914	1,915	174,200	1,915
2020-09-30	1,974	1,974	1,933	1,933	81,400	1,933
2020-09-29	1,980	1,987	1,954	1,974	139,100	1,974
2020-09-28	1,962	1,981	1,945	1,980	161,400	1,980
2020-09-25	1,900	1,967	1,900	1,939	190,100	1,939
2020-09-24	1,894	1,910	1,884	1,899	84,900	1,899
2020-09-23	1,858	1,905	1,850	1,896	191,300	1,896
2020-09-18	1,906	1,957	1,906	1,945	150,900	1,945
2020-09-17	1,904	1,921	1,895	1,905	76,100	1,905
2020-09-16	1,881	1,920	1,878	1,909	131,900	1,909
2020-09-15	1,890	1,890	1,870	1,876	101,500	1,876
2020-09-14	1,878	1,913	1,862	1,910	147,700	1,910
2020-09-11	1,836	1,867	1,826	1,858	123,800	1,858
2020-09-10	1,825	1,836	1,816	1,835	112,700	1,835
2020-09-09	1,798	1,832	1,798	1,807	134,200	1,807
2020-09-08	1,785	1,840	1,785	1,838	94,800	1,838
2020-09-07	1,785	1,823	1,783	1,793	134,700	1,793
2020-09-04	1,720	1,796	1,720	1,795	178,700	1,795
2020-09-03	1,801	1,812	1,773	1,792	184,200	1,792
2020-09-02	1,803	1,810	1,773	1,803	238,900	1,803
2020-09-01	1,787	1,832	1,772	1,795	292,400	1,795
2020-08-31	1,765	1,790	1,765	1,774	244,200	1,774
2020-08-28	1,741	1,756	1,717	1,727	343,300	1,727
2020-08-27	1,743	1,751	1,709	1,736	188,200	1,736
2020-08-26	1,678	1,743	1,665	1,742	298,000	1,742
2020-08-25	1,680	1,697	1,656	1,656	158,300	1,656
2020-08-24	1,660	1,662	1,615	1,650	165,900	1,650
2020-08-21	1,585	1,642	1,582	1,633	227,900	1,633
2020-08-20	1,620	1,621	1,551	1,559	197,400	1,559
2020-08-19	1,647	1,659	1,571	1,599	531,500	1,599
2020-08-18	1,496	1,510	1,450	1,497	187,600	1,497
2020-08-17	1,490	1,519	1,485	1,496	85,300	1,496
2020-08-14	1,495	1,495	1,467	1,494	105,400	1,494
2020-08-13	1,519	1,519	1,478	1,496	96,100	1,496
2020-08-12	1,473	1,515	1,473	1,508	127,800	1,508
2020-08-11	1,431	1,481	1,430	1,478	101,600	1,478
2020-08-07	1,425	1,427	1,405	1,405	70,300	1,405
2020-08-06	1,427	1,452	1,411	1,432	76,800	1,432
2020-08-05	1,439	1,446	1,421	1,434	70,500	1,434
2020-08-04	1,442	1,461	1,430	1,454	101,700	1,454
2020-08-03	1,448	1,450	1,411	1,422	60,400	1,422
2020-07-31	1,458	1,458	1,399	1,399	73,600	1,399
2020-07-30	1,471	1,490	1,452	1,463	73,500	1,463
2020-07-29	1,489	1,517	1,472	1,476	78,300	1,476
2020-07-28	1,524	1,530	1,487	1,495	77,600	1,495
2020-07-27	1,510	1,524	1,480	1,524	60,700	1,524
2020-07-22	1,543	1,552	1,514	1,516	72,500	1,516
2020-07-21	1,537	1,558	1,533	1,554	104,900	1,554
2020-07-20	1,525	1,536	1,513	1,532	79,300	1,532
2020-07-17	1,552	1,554	1,502	1,530	68,600	1,530
2020-07-16	1,546	1,569	1,535	1,548	95,400	1,548
2020-07-15	1,537	1,558	1,520	1,540	145,500	1,540
2020-07-14	1,530	1,530	1,516	1,527	92,600	1,527
2020-07-13	1,518	1,554	1,516	1,543	106,500	1,543
2020-07-10	1,506	1,507	1,462	1,479	107,700	1,479
2020-07-09	1,525	1,532	1,506	1,506	67,100	1,506
2020-07-08	1,542	1,562	1,520	1,520	95,600	1,520
2020-07-07	1,567	1,567	1,513	1,533	87,700	1,533
2020-07-06	1,520	1,554	1,520	1,550	62,500	1,550
2020-07-03	1,516	1,526	1,503	1,514	74,400	1,514
2020-07-02	1,529	1,541	1,499	1,511	166,500	1,511
2020-07-01	1,553	1,553	1,498	1,510	142,000	1,510
2020-06-30	1,593	1,604	1,554	1,554	236,700	1,554
2020-06-29	1,560	1,563	1,514	1,532	261,400	1,532
2020-06-26	1,576	1,607	1,571	1,600	224,400	1,600
2020-06-25	1,589	1,589	1,547	1,548	191,000	1,548
2020-06-24	1,610	1,627	1,603	1,603	159,200	1,603
2020-06-23	1,613	1,637	1,602	1,620	133,800	1,620
2020-06-22	1,596	1,615	1,590	1,596	249,600	1,596
2020-06-19	1,585	1,607	1,572	1,593	172,100	1,593
2020-06-18	1,566	1,581	1,543	1,571	180,400	1,571
2020-06-17	1,551	1,561	1,538	1,557	111,900	1,557
2020-06-16	1,540	1,561	1,523	1,530	283,700	1,530
2020-06-15	1,519	1,542	1,510	1,511	192,200	1,511
2020-06-12	1,494	1,516	1,469	1,507	145,100	1,507
2020-06-11	1,560	1,567	1,523	1,526	201,000	1,526
2020-06-10	1,535	1,572	1,535	1,569	139,900	1,569
2020-06-09	1,529	1,539	1,519	1,533	126,600	1,533
2020-06-08	1,499	1,514	1,493	1,510	85,100	1,510
2020-06-05	1,452	1,475	1,447	1,475	97,400	1,475
2020-06-04	1,455	1,465	1,429	1,455	89,100	1,455
2020-06-03	1,471	1,474	1,441	1,451	125,900	1,451
2020-06-02	1,458	1,466	1,445	1,452	101,600	1,452
2020-06-01	1,442	1,446	1,423	1,442	91,200	1,442
2020-05-29	1,472	1,474	1,436	1,444	146,700	1,444
2020-05-28	1,477	1,480	1,456	1,477	168,800	1,477
2020-05-27	1,450	1,471	1,439	1,452	146,200	1,452
2020-05-26	1,437	1,447	1,431	1,440	98,800	1,440
2020-05-25	1,418	1,442	1,412	1,425	106,000	1,425
2020-05-22	1,397	1,397	1,368	1,377	133,100	1,377
2020-05-21	1,403	1,406	1,392	1,398	92,400	1,398
2020-05-20	1,369	1,401	1,355	1,396	156,800	1,396
2020-05-19	1,369	1,373	1,342	1,356	149,900	1,356
2020-05-18	1,298	1,340	1,296	1,320	194,900	1,320
2020-05-15	1,298	1,320	1,272	1,296	261,400	1,296
2020-05-14	1,385	1,404	1,356	1,358	103,200	1,358
2020-05-13	1,400	1,406	1,369	1,388	137,700	1,388
2020-05-12	1,417	1,417	1,377	1,395	90,700	1,395
2020-05-11	1,388	1,418	1,376	1,418	98,700	1,418
2020-05-08	1,350	1,373	1,336	1,373	90,600	1,373
2020-05-07	1,299	1,342	1,299	1,328	123,500	1,328
2020-05-01	1,328	1,328	1,299	1,315	118,000	1,315
2020-04-30	1,346	1,361	1,339	1,339	135,500	1,339
2020-04-28	1,290	1,322	1,280	1,316	132,400	1,316
2020-04-27	1,269	1,289	1,255	1,287	179,100	1,287
2020-04-24	1,300	1,300	1,266	1,274	153,300	1,274
2020-04-23	1,299	1,312	1,286	1,310	136,000	1,310
2020-04-22	1,318	1,322	1,286	1,300	149,700	1,300
2020-04-21	1,359	1,359	1,316	1,326	105,900	1,326
2020-04-20	1,373	1,380	1,343	1,354	88,600	1,354
2020-04-17	1,370	1,380	1,345	1,366	165,400	1,366
2020-04-16	1,341	1,360	1,319	1,360	175,700	1,360
2020-04-15	1,333	1,351	1,307	1,321	149,900	1,321
2020-04-14	1,350	1,362	1,335	1,362	91,000	1,362
2020-04-13	1,356	1,369	1,345	1,345	87,400	1,345
2020-04-10	1,377	1,387	1,335	1,386	100,900	1,386
2020-04-09	1,354	1,367	1,344	1,363	86,300	1,363
2020-04-08	1,318	1,347	1,292	1,340	134,400	1,340
2020-04-07	1,305	1,329	1,278	1,316	154,200	1,316
2020-04-06	1,242	1,284	1,205	1,275	135,100	1,275
2020-04-03	1,238	1,254	1,208	1,220	109,000	1,220
2020-04-02	1,212	1,259	1,210	1,232	158,000	1,232
2020-04-01	1,290	1,322	1,246	1,263	140,400	1,263
2020-03-31	1,314	1,360	1,307	1,333	161,400	1,333
2020-03-30	1,341	1,353	1,286	1,344	250,000	1,344
2020-03-27	1,339	1,386	1,339	1,386	237,300	1,386
2020-03-26	1,295	1,304	1,242	1,295	242,200	1,295
2020-03-25	1,312	1,312	1,227	1,295	232,500	1,295
2020-03-24	1,169	1,195	1,145	1,192	217,100	1,192
2020-03-23	1,068	1,153	1,067	1,139	243,300	1,139
2020-03-19	1,159	1,178	1,024	1,038	319,000	1,038
2020-03-18	1,183	1,201	1,149	1,149	300,300	1,149
2020-03-17	1,110	1,196	1,102	1,183	210,800	1,183
2020-03-16	1,176	1,196	1,139	1,149	197,100	1,149
2020-03-13	1,171	1,223	1,107	1,163	282,100	1,163
2020-03-12	1,278	1,281	1,215	1,248	244,600	1,248
2020-03-11	1,345	1,356	1,306	1,308	200,000	1,308
2020-03-10	1,290	1,347	1,265	1,344	213,700	1,344
2020-03-09	1,413	1,413	1,343	1,350	136,700	1,350
2020-03-06	1,485	1,490	1,444	1,454	156,000	1,454
2020-03-05	1,543	1,545	1,507	1,515	94,500	1,515
2020-03-04	1,500	1,522	1,493	1,505	112,100	1,505
2020-03-03	1,579	1,579	1,515	1,515	128,400	1,515
2020-03-02	1,504	1,557	1,499	1,539	134,800	1,539
2020-02-28	1,532	1,556	1,509	1,525	147,000	1,525
2020-02-27	1,630	1,634	1,578	1,583	127,500	1,583
2020-02-26	1,607	1,646	1,603	1,646	127,800	1,646
2020-02-25	1,640	1,658	1,624	1,630	166,400	1,630
2020-02-21	1,735	1,745	1,711	1,717	110,200	1,717
2020-02-20	1,714	1,741	1,700	1,731	226,500	1,731
2020-02-19	1,734	1,742	1,724	1,732	102,500	1,732
2020-02-18	1,720	1,730	1,703	1,730	114,800	1,730
2020-02-17	1,773	1,773	1,733	1,740	89,700	1,740
2020-02-14	1,854	1,857	1,821	1,828	77,500	1,828
2020-02-13	1,856	1,878	1,845	1,875	65,200	1,875
2020-02-12	1,852	1,862	1,838	1,855	43,800	1,855
2020-02-10	1,871	1,871	1,856	1,863	40,700	1,863
2020-02-07	1,883	1,895	1,871	1,874	37,600	1,874
2020-02-06	1,899	1,916	1,895	1,895	74,100	1,895
2020-02-05	1,866	1,902	1,860	1,896	87,700	1,896
2020-02-04	1,819	1,865	1,813	1,865	80,500	1,865
2020-02-03	1,838	1,849	1,829	1,834	95,600	1,834
2020-01-31	1,879	1,905	1,879	1,884	76,100	1,884
2020-01-30	1,897	1,910	1,884	1,889	95,600	1,889
2020-01-29	1,896	1,918	1,887	1,916	85,000	1,916
2020-01-28	1,888	1,909	1,871	1,907	107,300	1,907
2020-01-27	1,909	1,913	1,897	1,905	94,200	1,905
2020-01-24	1,960	1,962	1,946	1,949	49,700	1,949
2020-01-23	1,951	1,965	1,941	1,956	85,500	1,956
2020-01-22	1,970	1,976	1,961	1,970	81,800	1,970
2020-01-21	1,970	1,980	1,962	1,968	66,800	1,968
2020-01-20	1,971	1,979	1,965	1,971	51,100	1,971
2020-01-17	1,985	1,986	1,967	1,970	68,800	1,970
2020-01-16	1,975	1,980	1,966	1,974	42,000	1,974
2020-01-15	1,961	1,970	1,953	1,965	37,500	1,965
2020-01-14	1,975	1,983	1,955	1,966	69,800	1,966
2020-01-10	1,989	1,991	1,979	1,979	69,900	1,979
2020-01-09	1,977	1,978	1,956	1,970	64,600	1,970
2020-01-08	1,942	1,956	1,921	1,940	83,800	1,940
2020-01-07	1,918	1,968	1,917	1,962	92,200	1,962
2020-01-06	1,915	1,929	1,907	1,926	75,400	1,926

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 [2020年度]

3076 あいホールディングス(株) の時系列データ [2020年度]