3248 (株)アールエイジ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 597 | 612 | 597 | 612 | 2,400 | 612 |
| 2015-12-29 | 597 | 601 | 596 | 601 | 4,100 | 601 |
| 2015-12-28 | 580 | 592 | 580 | 582 | 3,200 | 582 |
| 2015-12-25 | 569 | 580 | 569 | 580 | 22,700 | 580 |
| 2015-12-24 | 593 | 595 | 564 | 566 | 18,900 | 566 |
| 2015-12-22 | 612 | 612 | 592 | 597 | 21,500 | 597 |
| 2015-12-21 | 615 | 616 | 609 | 612 | 3,400 | 612 |
| 2015-12-18 | 620 | 630 | 615 | 615 | 9,200 | 615 |
| 2015-12-17 | 624 | 629 | 619 | 629 | 2,600 | 629 |
| 2015-12-16 | 622 | 626 | 616 | 618 | 3,900 | 618 |
| 2015-12-15 | 625 | 630 | 617 | 622 | 4,100 | 622 |
| 2015-12-14 | 644 | 644 | 620 | 635 | 27,900 | 635 |
| 2015-12-11 | 660 | 664 | 651 | 657 | 4,700 | 657 |
| 2015-12-10 | 658 | 658 | 646 | 651 | 1,600 | 651 |
| 2015-12-09 | 661 | 661 | 655 | 658 | 3,900 | 658 |
| 2015-12-08 | 679 | 679 | 661 | 669 | 5,500 | 669 |
| 2015-12-07 | 684 | 684 | 662 | 669 | 4,400 | 669 |
| 2015-12-04 | 665 | 674 | 657 | 674 | 3,700 | 674 |
| 2015-12-03 | 672 | 687 | 666 | 685 | 5,900 | 685 |
| 2015-12-02 | 657 | 666 | 657 | 666 | 1,600 | 666 |
| 2015-12-01 | 663 | 667 | 652 | 652 | 6,500 | 652 |
| 2015-11-30 | 656 | 656 | 652 | 653 | 2,300 | 653 |
| 2015-11-27 | 656 | 663 | 652 | 656 | 900 | 656 |
| 2015-11-26 | 645 | 660 | 642 | 660 | 4,400 | 660 |
| 2015-11-25 | 649 | 649 | 640 | 645 | 10,900 | 645 |
| 2015-11-24 | 650 | 655 | 648 | 648 | 2,200 | 648 |
| 2015-11-20 | 658 | 659 | 653 | 653 | 700 | 653 |
| 2015-11-19 | 653 | 653 | 640 | 653 | 3,800 | 653 |
| 2015-11-18 | 650 | 653 | 647 | 651 | 1,700 | 651 |
| 2015-11-17 | 650 | 654 | 649 | 654 | 1,200 | 654 |
| 2015-11-16 | 668 | 668 | 650 | 650 | 7,400 | 650 |
| 2015-11-13 | 670 | 670 | 659 | 668 | 2,400 | 668 |
| 2015-11-12 | 670 | 670 | 660 | 660 | 400 | 660 |
| 2015-11-11 | 667 | 674 | 667 | 674 | 6,200 | 674 |
| 2015-11-10 | 667 | 667 | 667 | 667 | 4,500 | 667 |
| 2015-11-09 | 655 | 669 | 653 | 667 | 19,200 | 667 |
| 2015-11-06 | 656 | 662 | 656 | 662 | 1,100 | 662 |
| 2015-11-05 | 658 | 662 | 658 | 662 | 1,900 | 662 |
| 2015-11-04 | 663 | 664 | 661 | 662 | 8,200 | 662 |
| 2015-11-02 | 660 | 662 | 658 | 660 | 1,600 | 660 |
| 2015-10-30 | 671 | 677 | 660 | 670 | 17,300 | 670 |
| 2015-10-29 | 680 | 686 | 670 | 677 | 1,000 | 677 |
| 2015-10-28 | 658 | 690 | 658 | 687 | 9,900 | 687 |
| 2015-10-27 | 695 | 700 | 689 | 698 | 11,100 | 698 |
| 2015-10-26 | 696 | 696 | 684 | 692 | 3,600 | 692 |
| 2015-10-23 | 681 | 691 | 681 | 690 | 6,500 | 690 |
| 2015-10-22 | 683 | 683 | 677 | 678 | 3,200 | 678 |
| 2015-10-21 | 690 | 690 | 681 | 682 | 3,000 | 682 |
| 2015-10-20 | 681 | 683 | 677 | 677 | 2,300 | 677 |
| 2015-10-19 | 690 | 690 | 684 | 684 | 2,500 | 684 |
| 2015-10-16 | 690 | 690 | 675 | 689 | 3,700 | 689 |
| 2015-10-15 | 672 | 684 | 672 | 684 | 4,000 | 684 |
| 2015-10-14 | 686 | 686 | 679 | 686 | 500 | 686 |
| 2015-10-13 | 690 | 690 | 679 | 679 | 5,500 | 679 |
| 2015-10-09 | 670 | 670 | 670 | 670 | 1,800 | 670 |
| 2015-10-08 | 680 | 680 | 669 | 670 | 2,800 | 670 |
| 2015-10-07 | 670 | 672 | 665 | 670 | 1,200 | 670 |
| 2015-10-06 | 675 | 676 | 675 | 675 | 300 | 675 |
| 2015-10-05 | 684 | 685 | 675 | 675 | 300 | 675 |
| 2015-10-02 | 675 | 684 | 666 | 684 | 1,900 | 684 |
| 2015-10-01 | 671 | 674 | 671 | 671 | 3,800 | 671 |
| 2015-09-30 | 650 | 674 | 645 | 674 | 4,000 | 674 |
| 2015-09-29 | 670 | 670 | 637 | 638 | 4,800 | 638 |
| 2015-09-28 | 651 | 675 | 650 | 675 | 4,700 | 675 |
| 2015-09-25 | 650 | 664 | 638 | 648 | 5,600 | 648 |
| 2015-09-24 | 654 | 687 | 650 | 686 | 4,600 | 686 |
| 2015-09-18 | 667 | 670 | 660 | 660 | 300 | 660 |
| 2015-09-17 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2015-09-16 | 660 | 662 | 650 | 650 | 2,100 | 650 |
| 2015-09-15 | 649 | 670 | 649 | 670 | 2,800 | 670 |
| 2015-09-14 | 647 | 647 | 646 | 646 | 500 | 646 |
| 2015-09-11 | 642 | 668 | 642 | 645 | 5,900 | 645 |
| 2015-09-10 | 656 | 656 | 639 | 639 | 700 | 639 |
| 2015-09-09 | 620 | 663 | 620 | 657 | 3,400 | 657 |
| 2015-09-08 | 640 | 640 | 619 | 619 | 4,600 | 619 |
| 2015-09-07 | 648 | 650 | 638 | 650 | 700 | 650 |
| 2015-09-04 | 660 | 670 | 635 | 670 | 2,500 | 670 |
| 2015-09-03 | 671 | 671 | 670 | 670 | 300 | 670 |
| 2015-09-02 | 621 | 674 | 621 | 674 | 3,300 | 674 |
| 2015-09-01 | 658 | 658 | 641 | 641 | 500 | 641 |
| 2015-08-31 | 672 | 675 | 665 | 665 | 1,600 | 665 |
| 2015-08-28 | 658 | 673 | 658 | 672 | 900 | 672 |
| 2015-08-27 | 632 | 669 | 632 | 658 | 1,200 | 658 |
| 2015-08-26 | 616 | 631 | 616 | 631 | 2,300 | 631 |
| 2015-08-25 | 615 | 635 | 610 | 616 | 6,400 | 616 |
| 2015-08-24 | 665 | 676 | 630 | 630 | 11,300 | 630 |
| 2015-08-21 | 695 | 700 | 670 | 681 | 10,100 | 681 |
| 2015-08-20 | 724 | 725 | 706 | 715 | 2,400 | 715 |
| 2015-08-19 | 735 | 735 | 730 | 730 | 1,200 | 730 |
| 2015-08-18 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2015-08-17 | 750 | 750 | 721 | 725 | 2,800 | 725 |
| 2015-08-14 | 745 | 748 | 743 | 745 | 3,700 | 745 |
| 2015-08-13 | 733 | 762 | 733 | 760 | 5,900 | 760 |
| 2015-08-12 | 728 | 733 | 725 | 733 | 6,900 | 733 |
| 2015-08-11 | 724 | 733 | 723 | 733 | 2,400 | 733 |
| 2015-08-10 | 715 | 715 | 715 | 715 | 300 | 715 |
| 2015-08-07 | 712 | 727 | 712 | 715 | 3,200 | 715 |
| 2015-08-06 | 720 | 722 | 715 | 722 | 2,100 | 722 |
| 2015-08-05 | 705 | 725 | 705 | 723 | 2,200 | 723 |
| 2015-08-04 | 705 | 720 | 704 | 705 | 6,200 | 705 |
| 2015-08-03 | 714 | 719 | 703 | 719 | 4,200 | 719 |
| 2015-07-31 | 719 | 719 | 714 | 714 | 900 | 714 |
| 2015-07-30 | 705 | 710 | 705 | 709 | 1,800 | 709 |
| 2015-07-29 | 712 | 712 | 702 | 702 | 600 | 702 |
| 2015-07-28 | 694 | 701 | 690 | 701 | 1,300 | 701 |
| 2015-07-27 | 712 | 712 | 699 | 699 | 1,200 | 699 |
| 2015-07-24 | 712 | 712 | 704 | 712 | 2,200 | 712 |
| 2015-07-23 | 711 | 712 | 710 | 712 | 3,000 | 712 |
| 2015-07-22 | 713 | 713 | 696 | 696 | 2,400 | 696 |
| 2015-07-21 | 701 | 713 | 701 | 713 | 3,300 | 713 |
| 2015-07-17 | 704 | 704 | 695 | 696 | 1,300 | 696 |
| 2015-07-16 | 698 | 706 | 694 | 694 | 900 | 694 |
| 2015-07-15 | 698 | 712 | 691 | 693 | 3,500 | 693 |
| 2015-07-14 | 685 | 720 | 685 | 713 | 5,500 | 713 |
| 2015-07-13 | 671 | 681 | 671 | 675 | 1,700 | 675 |
| 2015-07-10 | 690 | 690 | 666 | 666 | 2,900 | 666 |
| 2015-07-09 | 666 | 690 | 653 | 660 | 11,000 | 660 |
| 2015-07-08 | 711 | 724 | 687 | 692 | 8,300 | 692 |
| 2015-07-07 | 720 | 725 | 709 | 711 | 13,300 | 711 |
| 2015-07-06 | 763 | 796 | 718 | 727 | 90,700 | 727 |
| 2015-07-03 | 699 | 735 | 699 | 718 | 14,500 | 718 |
| 2015-07-02 | 692 | 701 | 692 | 698 | 2,500 | 698 |
| 2015-07-01 | 681 | 688 | 681 | 684 | 3,900 | 684 |
| 2015-06-30 | 675 | 692 | 675 | 691 | 5,100 | 691 |
| 2015-06-29 | 684 | 695 | 675 | 675 | 4,600 | 675 |
| 2015-06-26 | 693 | 693 | 684 | 684 | 1,900 | 684 |
| 2015-06-25 | 704 | 704 | 690 | 695 | 2,800 | 695 |
| 2015-06-24 | 686 | 690 | 684 | 689 | 3,100 | 689 |
| 2015-06-23 | 698 | 698 | 677 | 689 | 6,700 | 689 |
| 2015-06-22 | 671 | 677 | 668 | 673 | 2,400 | 673 |
| 2015-06-19 | 678 | 678 | 668 | 668 | 8,200 | 668 |
| 2015-06-18 | 699 | 699 | 681 | 681 | 8,100 | 681 |
| 2015-06-17 | 694 | 694 | 689 | 689 | 8,400 | 689 |
| 2015-06-16 | 703 | 705 | 698 | 698 | 2,200 | 698 |
| 2015-06-15 | 710 | 711 | 696 | 703 | 14,900 | 703 |
| 2015-06-12 | 722 | 728 | 705 | 715 | 14,500 | 715 |
| 2015-06-11 | 730 | 754 | 711 | 714 | 48,000 | 714 |
| 2015-06-10 | 790 | 806 | 775 | 806 | 52,600 | 806 |
| 2015-06-09 | 743 | 808 | 743 | 776 | 42,600 | 776 |
| 2015-06-08 | 734 | 744 | 726 | 744 | 10,900 | 744 |
| 2015-06-05 | 728 | 728 | 721 | 726 | 2,000 | 726 |
| 2015-06-04 | 717 | 734 | 717 | 733 | 11,100 | 733 |
| 2015-06-03 | 704 | 712 | 704 | 711 | 4,100 | 711 |
| 2015-06-02 | 718 | 718 | 711 | 711 | 1,800 | 711 |
| 2015-06-01 | 714 | 714 | 705 | 705 | 8,100 | 705 |
| 2015-05-29 | 680 | 697 | 677 | 691 | 6,800 | 691 |
| 2015-05-28 | 690 | 690 | 677 | 677 | 3,300 | 677 |
| 2015-05-27 | 683 | 698 | 679 | 690 | 11,600 | 690 |
| 2015-05-26 | 680 | 680 | 675 | 679 | 1,000 | 679 |
| 2015-05-25 | 675 | 683 | 675 | 680 | 2,600 | 680 |
| 2015-05-22 | 667 | 677 | 667 | 673 | 1,500 | 673 |
| 2015-05-21 | 674 | 685 | 673 | 674 | 9,500 | 674 |
| 2015-05-20 | 670 | 674 | 669 | 674 | 6,000 | 674 |
| 2015-05-19 | 678 | 678 | 663 | 663 | 3,000 | 663 |
| 2015-05-18 | 667 | 679 | 667 | 679 | 8,500 | 679 |
| 2015-05-15 | 662 | 667 | 662 | 667 | 2,500 | 667 |
| 2015-05-14 | 669 | 669 | 662 | 662 | 500 | 662 |
| 2015-05-13 | 665 | 665 | 661 | 661 | 1,100 | 661 |
| 2015-05-12 | 661 | 667 | 661 | 665 | 1,900 | 665 |
| 2015-05-11 | 656 | 677 | 654 | 677 | 4,700 | 677 |
| 2015-05-08 | 651 | 654 | 650 | 654 | 1,000 | 654 |
| 2015-05-07 | 654 | 655 | 646 | 647 | 2,100 | 647 |
| 2015-05-01 | 650 | 654 | 650 | 654 | 1,500 | 654 |
| 2015-04-30 | 652 | 659 | 650 | 650 | 4,400 | 650 |
| 2015-04-28 | 658 | 660 | 655 | 659 | 1,200 | 659 |
| 2015-04-27 | 656 | 666 | 653 | 655 | 6,000 | 655 |
| 2015-04-24 | 669 | 671 | 669 | 669 | 1,400 | 669 |
| 2015-04-23 | 668 | 669 | 668 | 669 | 1,600 | 669 |
| 2015-04-22 | 665 | 673 | 662 | 673 | 1,800 | 673 |
| 2015-04-21 | 661 | 666 | 661 | 666 | 2,400 | 666 |
| 2015-04-20 | 668 | 668 | 657 | 662 | 6,700 | 662 |
| 2015-04-17 | 680 | 682 | 666 | 671 | 18,400 | 671 |
| 2015-04-16 | 680 | 688 | 672 | 682 | 4,200 | 682 |
| 2015-04-15 | 687 | 700 | 665 | 690 | 10,200 | 690 |
| 2015-04-14 | 710 | 710 | 685 | 702 | 4,700 | 702 |
| 2015-04-13 | 685 | 714 | 676 | 709 | 10,300 | 709 |
| 2015-04-10 | 692 | 698 | 683 | 683 | 7,000 | 683 |
| 2015-04-09 | 695 | 700 | 689 | 699 | 4,300 | 699 |
| 2015-04-08 | 692 | 700 | 686 | 695 | 5,800 | 695 |
| 2015-04-07 | 684 | 700 | 681 | 697 | 11,700 | 697 |
| 2015-04-06 | 678 | 687 | 675 | 681 | 6,100 | 681 |
| 2015-04-03 | 680 | 687 | 676 | 679 | 1,900 | 679 |
| 2015-04-02 | 675 | 685 | 675 | 680 | 4,300 | 680 |
| 2015-04-01 | 674 | 678 | 674 | 677 | 2,500 | 677 |
| 2015-03-31 | 674 | 676 | 671 | 675 | 2,300 | 675 |
| 2015-03-30 | 668 | 674 | 663 | 673 | 1,900 | 673 |
| 2015-03-27 | 668 | 670 | 662 | 668 | 1,600 | 668 |
| 2015-03-26 | 666 | 675 | 662 | 666 | 8,500 | 666 |
| 2015-03-25 | 671 | 674 | 666 | 667 | 6,200 | 667 |
| 2015-03-24 | 682 | 682 | 674 | 675 | 3,400 | 675 |
| 2015-03-23 | 683 | 685 | 676 | 682 | 15,700 | 682 |
| 2015-03-20 | 678 | 683 | 678 | 683 | 3,100 | 683 |
| 2015-03-19 | 677 | 677 | 668 | 675 | 3,600 | 675 |
| 2015-03-18 | 660 | 673 | 659 | 672 | 3,000 | 672 |
| 2015-03-17 | 660 | 661 | 656 | 657 | 3,200 | 657 |
| 2015-03-16 | 660 | 663 | 657 | 657 | 4,200 | 657 |
| 2015-03-13 | 661 | 665 | 660 | 660 | 4,600 | 660 |
| 2015-03-12 | 663 | 663 | 650 | 661 | 2,700 | 661 |
| 2015-03-11 | 663 | 665 | 645 | 655 | 7,900 | 655 |
| 2015-03-10 | 646 | 656 | 646 | 646 | 7,100 | 646 |
| 2015-03-09 | 641 | 644 | 637 | 644 | 4,100 | 644 |
| 2015-03-06 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2015-03-05 | 637 | 650 | 634 | 649 | 6,700 | 649 |
| 2015-03-04 | 634 | 639 | 632 | 632 | 1,500 | 632 |
| 2015-03-03 | 632 | 640 | 632 | 634 | 600 | 634 |
| 2015-03-02 | 632 | 640 | 630 | 640 | 2,100 | 640 |
| 2015-02-27 | 631 | 639 | 631 | 639 | 1,500 | 639 |
| 2015-02-26 | 642 | 642 | 631 | 632 | 2,100 | 632 |
| 2015-02-25 | 637 | 642 | 636 | 642 | 800 | 642 |
| 2015-02-24 | 644 | 644 | 638 | 642 | 2,300 | 642 |
| 2015-02-23 | 640 | 643 | 640 | 643 | 1,300 | 643 |
| 2015-02-20 | 634 | 645 | 634 | 642 | 4,000 | 642 |
| 2015-02-19 | 633 | 634 | 630 | 634 | 1,100 | 634 |
| 2015-02-18 | 627 | 633 | 627 | 633 | 1,900 | 633 |
| 2015-02-17 | 633 | 634 | 630 | 631 | 1,600 | 631 |
| 2015-02-16 | 626 | 633 | 625 | 627 | 7,200 | 627 |
| 2015-02-13 | 617 | 622 | 617 | 622 | 4,100 | 622 |
| 2015-02-12 | 620 | 620 | 613 | 617 | 2,700 | 617 |
| 2015-02-10 | 614 | 619 | 612 | 612 | 1,400 | 612 |
| 2015-02-09 | 612 | 619 | 612 | 614 | 2,700 | 614 |
| 2015-02-06 | 608 | 614 | 608 | 609 | 2,500 | 609 |
| 2015-02-05 | 614 | 614 | 604 | 608 | 2,500 | 608 |
| 2015-02-04 | 614 | 614 | 612 | 612 | 1,000 | 612 |
| 2015-02-03 | 613 | 613 | 610 | 611 | 2,700 | 611 |
| 2015-02-02 | 622 | 624 | 610 | 611 | 7,400 | 611 |
| 2015-01-30 | 625 | 625 | 622 | 624 | 7,100 | 624 |
| 2015-01-29 | 624 | 629 | 624 | 625 | 2,500 | 625 |
| 2015-01-28 | 622 | 625 | 622 | 625 | 2,400 | 625 |
| 2015-01-27 | 624 | 626 | 622 | 622 | 2,300 | 622 |
| 2015-01-26 | 622 | 624 | 622 | 623 | 500 | 623 |
| 2015-01-23 | 626 | 626 | 621 | 626 | 1,900 | 626 |
| 2015-01-22 | 623 | 623 | 621 | 621 | 800 | 621 |
| 2015-01-21 | 623 | 628 | 623 | 628 | 1,000 | 628 |
| 2015-01-20 | 627 | 627 | 620 | 624 | 900 | 624 |
| 2015-01-19 | 626 | 629 | 619 | 619 | 2,800 | 619 |
| 2015-01-16 | 625 | 625 | 623 | 624 | 1,100 | 624 |
| 2015-01-15 | 633 | 633 | 625 | 629 | 1,300 | 629 |
| 2015-01-14 | 623 | 635 | 622 | 622 | 3,700 | 622 |
| 2015-01-13 | 633 | 633 | 623 | 624 | 2,700 | 624 |
| 2015-01-09 | 635 | 636 | 634 | 634 | 800 | 634 |
| 2015-01-08 | 634 | 636 | 634 | 635 | 4,100 | 635 |
| 2015-01-07 | 634 | 634 | 624 | 624 | 3,400 | 624 |
| 2015-01-06 | 635 | 638 | 635 | 637 | 500 | 637 |
| 2015-01-05 | 641 | 641 | 635 | 638 | 4,100 | 638 |
分割・併合履歴 ： [2013-04-25]1株→100株 [2009-03-26]1株→2株