3248 (株)アールエイジ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 201,000 | 220,000 | 183,000 | 186,000 | 956 | 930 |
| 2007-12-27 | 196,000 | 203,000 | 193,000 | 201,000 | 146 | 1,005 |
| 2007-12-26 | 194,000 | 203,000 | 191,000 | 198,000 | 219 | 990 |
| 2007-12-25 | 198,000 | 205,000 | 191,000 | 192,000 | 214 | 960 |
| 2007-12-21 | 193,000 | 204,000 | 187,000 | 199,000 | 334 | 995 |
| 2007-12-20 | 206,000 | 208,000 | 186,000 | 189,000 | 477 | 945 |
| 2007-12-19 | 229,000 | 233,000 | 206,000 | 208,000 | 557 | 1,040 |
| 2007-12-18 | 251,000 | 278,000 | 220,000 | 233,000 | 3,550 | 1,165 |
| 2007-12-17 | 243,000 | 255,000 | 240,000 | 255,000 | 1,926 | 1,275 |
| 2007-12-14 | 230,000 | 232,000 | 212,000 | 215,000 | 113 | 1,075 |
| 2007-12-13 | 239,000 | 239,000 | 224,000 | 229,000 | 134 | 1,145 |
| 2007-12-12 | 222,000 | 235,000 | 216,000 | 235,000 | 230 | 1,175 |
| 2007-12-11 | 213,000 | 240,000 | 209,000 | 230,000 | 277 | 1,150 |
| 2007-12-10 | 227,000 | 231,000 | 208,000 | 213,000 | 312 | 1,065 |
| 2007-12-07 | 235,000 | 235,000 | 221,000 | 223,000 | 224 | 1,115 |
| 2007-12-06 | 248,000 | 248,000 | 228,000 | 231,000 | 446 | 1,155 |
| 2007-12-05 | 251,000 | 265,000 | 233,000 | 240,000 | 2,011 | 1,200 |
| 2007-12-04 | 226,000 | 252,000 | 225,000 | 252,000 | 1,967 | 1,260 |
| 2007-12-03 | 206,000 | 213,000 | 198,000 | 212,000 | 338 | 1,060 |
| 2007-11-30 | 208,000 | 209,000 | 199,000 | 199,000 | 177 | 995 |
| 2007-11-29 | 220,000 | 222,000 | 202,000 | 204,000 | 423 | 1,020 |
| 2007-11-28 | 222,000 | 226,000 | 209,000 | 211,000 | 652 | 1,055 |
| 2007-11-27 | 195,000 | 223,000 | 188,000 | 221,000 | 1,035 | 1,105 |
| 2007-11-26 | 199,000 | 206,000 | 193,000 | 206,000 | 285 | 1,030 |
| 2007-11-22 | 189,000 | 197,000 | 185,000 | 190,000 | 162 | 950 |
| 2007-11-21 | 213,000 | 215,000 | 192,000 | 195,000 | 319 | 975 |
| 2007-11-20 | 189,000 | 210,000 | 182,000 | 205,000 | 420 | 1,025 |
| 2007-11-19 | 231,000 | 234,000 | 200,000 | 200,000 | 589 | 1,000 |
| 2007-11-16 | 227,000 | 246,000 | 217,000 | 223,000 | 1,336 | 1,115 |
| 2007-11-15 | 232,000 | 258,000 | 232,000 | 247,000 | 2,372 | 1,235 |
| 2007-11-14 | 200,000 | 218,000 | 200,000 | 218,000 | 548 | 1,090 |
| 2007-11-13 | 185,000 | 193,000 | 181,000 | 188,000 | 232 | 940 |
| 2007-11-12 | 184,000 | 184,000 | 173,000 | 182,000 | 330 | 910 |
| 2007-11-09 | 218,000 | 218,000 | 197,000 | 199,000 | 195 | 995 |
| 2007-11-08 | 208,000 | 227,000 | 199,000 | 223,000 | 492 | 1,115 |
| 2007-11-07 | 245,000 | 245,000 | 215,000 | 220,000 | 246 | 1,100 |
| 2007-11-06 | 254,000 | 254,000 | 229,000 | 229,000 | 321 | 1,145 |
| 2007-11-05 | 269,000 | 274,000 | 250,000 | 258,000 | 713 | 1,290 |
| 2007-11-02 | 241,000 | 290,000 | 241,000 | 273,000 | 1,600 | 1,365 |
| 2007-11-01 | 285,000 | 288,000 | 251,000 | 257,000 | 579 | 1,285 |
| 2007-10-31 | 310,000 | 311,000 | 274,000 | 275,000 | 1,247 | 1,375 |
| 2007-10-30 | 311,000 | 330,000 | 288,000 | 305,000 | 5,364 | 1,525 |
| 2007-10-29 | 281,000 | 309,000 | 277,000 | 290,000 | 4,432 | 1,450 |
| 2007-10-26 | 235,000 | 269,000 | 234,000 | 269,000 | 2,901 | 1,345 |
| 2007-10-25 | 267,000 | 270,000 | 226,000 | 229,000 | 1,340 | 1,145 |
| 2007-10-24 | 302,000 | 321,000 | 261,000 | 265,000 | 3,410 | 1,325 |
| 2007-10-23 | 345,000 | 356,000 | 300,000 | 300,000 | 3,710 | 1,500 |
| 2007-10-22 | 350,000 | 360,000 | 350,000 | 350,000 | 1,092 | 1,750 |
| 2007-10-19 | 426,000 | 426,000 | 380,000 | 400,000 | 6,880 | 2,000 |
| 2007-10-17 | 286,000 | 326,000 | 285,000 | 326,000 | 4,501 | 1,630 |
分割・併合履歴 ： [2013-04-25]1株→100株 [2009-03-26]1株→2株