5288 アジアパイルホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-11-04 | 248 | 248 | 248 | 248 | 100 | 248 |
| 2009-10-13 | 244 | 244 | 243 | 243 | 1,100 | 243 |
| 2009-09-24 | 310 | 315 | 310 | 315 | 3,400 | 315 |
| 2009-09-15 | 300 | 301 | 300 | 301 | 600 | 301 |
| 2009-09-11 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2009-09-10 | 270 | 270 | 270 | 270 | 400 | 270 |
| 2009-09-09 | 262 | 262 | 262 | 262 | 300 | 262 |
| 2009-09-08 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-09-07 | 271 | 280 | 270 | 280 | 3,400 | 280 |
| 2009-09-04 | 281 | 281 | 281 | 281 | 500 | 281 |
| 2009-09-03 | 279 | 279 | 275 | 277 | 4,300 | 277 |
| 2009-09-02 | 283 | 283 | 277 | 277 | 800 | 277 |
| 2009-09-01 | 275 | 275 | 275 | 275 | 700 | 275 |
| 2009-08-31 | 279 | 284 | 277 | 277 | 1,300 | 277 |
| 2009-08-28 | 280 | 290 | 275 | 290 | 500 | 290 |
| 2009-08-27 | 295 | 295 | 290 | 290 | 3,200 | 290 |
| 2009-08-12 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2009-08-11 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-08-10 | 321 | 321 | 320 | 320 | 200 | 320 |
| 2009-07-16 | 308 | 310 | 308 | 310 | 300 | 310 |
| 2009-07-15 | 318 | 318 | 318 | 318 | 500 | 318 |
| 2009-07-13 | 311 | 311 | 303 | 303 | 700 | 303 |
| 2009-07-10 | 314 | 314 | 312 | 312 | 400 | 312 |
| 2009-07-08 | 317 | 317 | 310 | 310 | 1,300 | 310 |
| 2009-07-07 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2009-06-26 | 327 | 327 | 327 | 327 | 600 | 327 |
| 2009-06-25 | 321 | 331 | 321 | 331 | 400 | 331 |
| 2009-06-18 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2009-06-17 | 350 | 350 | 346 | 346 | 1,100 | 346 |
| 2009-06-16 | 360 | 360 | 358 | 358 | 600 | 358 |
| 2009-06-15 | 362 | 362 | 362 | 362 | 500 | 362 |
| 2009-06-11 | 364 | 364 | 364 | 364 | 500 | 364 |
| 2009-06-10 | 364 | 364 | 364 | 364 | 300 | 364 |
| 2009-06-08 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2009-06-05 | 360 | 360 | 355 | 355 | 300 | 355 |
| 2009-06-04 | 330 | 355 | 330 | 355 | 300 | 355 |
| 2009-06-02 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-06-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-05-28 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-05-27 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-05-26 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2009-05-25 | 282 | 282 | 282 | 282 | 400 | 282 |
| 2009-05-14 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2009-05-13 | 284 | 284 | 283 | 283 | 900 | 283 |
| 2009-05-12 | 284 | 284 | 284 | 284 | 500 | 284 |
| 2009-05-11 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2009-05-07 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2009-04-28 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2009-04-22 | 296 | 296 | 293 | 293 | 900 | 293 |
| 2009-04-20 | 295 | 296 | 294 | 296 | 400 | 296 |
| 2009-04-17 | 300 | 310 | 300 | 310 | 500 | 310 |
| 2009-04-16 | 320 | 320 | 310 | 310 | 1,000 | 310 |
| 2009-04-15 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2009-04-13 | 298 | 305 | 298 | 305 | 1,100 | 305 |
| 2009-04-10 | 295 | 295 | 293 | 293 | 1,300 | 293 |
| 2009-04-09 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2009-04-07 | 293 | 294 | 293 | 294 | 300 | 294 |
| 2009-04-06 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2009-04-02 | 288 | 288 | 288 | 288 | 100 | 288 |
| 2009-03-31 | 285 | 287 | 285 | 285 | 900 | 285 |
| 2009-03-30 | 286 | 291 | 286 | 290 | 400 | 290 |
| 2009-03-27 | 299 | 300 | 293 | 294 | 800 | 294 |
| 2009-03-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-03-25 | 290 | 300 | 290 | 300 | 1,100 | 300 |
| 2009-03-18 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-03-11 | 304 | 304 | 304 | 304 | 200 | 304 |
| 2009-03-10 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-03-06 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2009-03-05 | 328 | 332 | 328 | 332 | 400 | 332 |
| 2009-03-04 | 319 | 323 | 319 | 320 | 800 | 320 |
| 2009-03-03 | 365 | 365 | 364 | 364 | 500 | 364 |
| 2009-02-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-02-26 | 440 | 440 | 440 | 440 | 1,500 | 440 |
| 2009-02-24 | 457 | 457 | 457 | 457 | 200 | 457 |
| 2009-02-17 | 454 | 454 | 454 | 454 | 100 | 454 |
| 2009-02-16 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2009-02-13 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2009-02-10 | 470 | 470 | 470 | 470 | 100 | 470 |
分割・併合履歴 ： なし
