5288 アジアパイルホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	456	457	452	452	29,200	452
2022-05-24	457	458	453	455	38,800	455
2022-05-23	452	459	452	456	76,700	456
2022-05-20	450	454	445	451	81,500	451
2022-05-19	444	450	440	450	71,100	450
2022-05-18	442	444	439	444	36,200	444
2022-05-17	440	443	436	440	39,300	440
2022-05-16	444	444	434	437	49,400	437
2022-05-13	432	441	431	441	61,300	441
2022-05-12	430	433	426	430	36,000	430
2022-05-11	441	441	432	434	82,200	434
2022-05-10	429	429	425	425	36,700	425
2022-05-09	425	431	424	429	27,600	429
2022-05-06	430	432	427	431	28,000	431
2022-05-02	427	431	427	429	31,100	429
2022-04-28	415	427	415	427	59,600	427
2022-04-27	419	419	414	414	83,600	414
2022-04-26	432	432	421	421	27,600	421
2022-04-25	426	430	424	429	36,800	429
2022-04-22	420	429	418	429	63,000	429
2022-04-21	423	423	415	422	105,100	422
2022-04-20	422	423	414	420	127,700	420
2022-04-19	420	420	415	416	69,600	416
2022-04-18	415	420	413	418	30,200	418
2022-04-15	418	420	415	416	55,600	416
2022-04-14	420	421	415	421	98,700	421
2022-04-13	421	423	415	420	38,700	420
2022-04-12	417	420	414	415	64,000	415
2022-04-11	418	420	415	420	42,900	420
2022-04-08	422	424	416	418	77,600	418
2022-04-07	422	423	420	423	29,200	423
2022-04-06	430	430	425	425	42,500	425
2022-04-05	439	439	430	433	45,400	433
2022-04-04	433	438	432	434	66,200	434
2022-04-01	429	432	422	432	31,400	432
2022-03-31	430	433	427	427	41,200	427
2022-03-30	439	439	429	435	64,200	435
2022-03-29	443	445	439	445	56,700	445
2022-03-28	446	446	440	442	46,500	442
2022-03-25	445	445	439	442	50,800	442
2022-03-24	442	445	439	445	38,800	445
2022-03-23	445	448	441	445	55,700	445
2022-03-22	445	445	440	445	43,900	445
2022-03-18	447	448	441	445	73,600	445
2022-03-17	446	447	440	447	51,400	447
2022-03-16	443	443	436	441	43,500	441
2022-03-15	441	443	436	441	61,800	441
2022-03-14	435	438	431	431	43,300	431
2022-03-11	427	435	427	432	36,400	432
2022-03-10	429	434	428	434	42,200	434
2022-03-09	422	427	420	421	33,700	421
2022-03-08	422	426	418	423	68,700	423
2022-03-07	430	433	425	426	50,500	426
2022-03-04	429	435	429	429	40,300	429
2022-03-03	433	433	429	429	23,600	429
2022-03-02	430	432	428	428	36,700	428
2022-03-01	438	439	430	434	67,100	434
2022-02-28	435	439	430	435	57,400	435
2022-02-25	423	430	420	427	38,600	427
2022-02-24	425	426	416	424	87,000	424
2022-02-22	431	431	426	427	71,000	427
2022-02-21	435	440	431	431	74,300	431
2022-02-18	438	443	436	440	24,900	440
2022-02-17	442	443	439	439	37,200	439
2022-02-16	449	450	440	443	60,800	443
2022-02-15	441	448	441	445	54,900	445
2022-02-14	441	444	439	441	51,000	441
2022-02-10	449	452	446	452	77,700	452
2022-02-09	445	447	442	446	49,500	446
2022-02-08	442	445	440	444	42,500	444
2022-02-07	440	445	440	442	36,900	442
2022-02-04	442	445	440	441	48,800	441
2022-02-03	444	445	442	442	20,700	442
2022-02-02	435	445	434	444	41,500	444
2022-02-01	438	440	432	432	45,800	432
2022-01-31	437	442	436	440	21,400	440
2022-01-28	439	439	432	437	34,300	437
2022-01-27	439	441	430	430	67,500	430
2022-01-26	438	444	438	438	43,900	438
2022-01-25	445	445	439	443	52,900	443
2022-01-24	440	447	440	445	26,800	445
2022-01-21	438	443	436	440	33,600	440
2022-01-20	440	446	439	439	32,200	439
2022-01-19	440	444	438	438	68,000	438
2022-01-18	450	450	442	444	37,400	444
2022-01-17	448	452	444	444	35,300	444
2022-01-14	450	450	444	448	47,300	448
2022-01-13	453	454	449	450	39,800	450
2022-01-12	459	459	452	455	32,300	455
2022-01-11	450	451	443	447	41,200	447
2022-01-07	446	452	446	448	25,800	448
2022-01-06	448	450	446	447	42,000	447
2022-01-05	452	453	448	448	45,900	448
2022-01-04	456	456	450	452	43,100	452

分割・併合履歴：なし