5288 アジアパイルホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	157	157	155	157	1,500	157
2010-12-29	162	162	156	157	9,600	157
2010-12-28	155	162	155	162	1,900	162
2010-12-27	152	154	152	152	15,200	152
2010-12-24	157	158	153	157	24,900	157
2010-12-22	157	158	155	156	22,000	156
2010-12-21	156	157	155	157	18,000	157
2010-12-20	155	162	155	156	21,500	156
2010-12-17	155	155	154	155	6,200	155
2010-12-16	155	155	154	155	10,200	155
2010-12-15	155	156	154	155	31,900	155
2010-12-14	157	157	156	157	14,400	157
2010-12-13	153	158	152	158	36,800	158
2010-12-10	155	155	153	153	18,100	153
2010-12-09	154	155	154	155	16,100	155
2010-12-08	153	154	153	154	22,100	154
2010-12-07	155	155	155	155	8,700	155
2010-12-06	154	156	153	155	38,700	155
2010-12-03	155	155	154	154	11,600	154
2010-12-02	152	156	152	155	15,500	155
2010-12-01	150	151	150	150	5,000	150
2010-11-30	150	152	150	152	6,800	152
2010-11-29	149	150	148	150	20,100	150
2010-11-26	149	149	147	147	19,000	147
2010-11-25	148	150	147	150	6,400	150
2010-11-24	144	146	142	146	12,200	146
2010-11-22	142	144	142	144	9,000	144
2010-11-19	139	142	139	142	19,800	142
2010-11-18	139	140	139	139	9,800	139
2010-11-17	141	141	139	139	8,500	139
2010-11-16	139	141	137	141	12,900	141
2010-11-15	139	141	138	140	27,700	140
2010-11-12	136	136	132	135	26,900	135
2010-11-11	129	139	128	139	54,100	139
2010-11-10	122	124	122	124	4,800	124
2010-11-09	122	122	122	122	800	122
2010-11-08	120	125	120	125	15,200	125
2010-11-05	123	123	121	121	3,100	121
2010-11-04	123	123	122	122	1,200	122
2010-11-02	122	125	122	123	1,400	123
2010-10-29	125	126	123	126	4,300	126
2010-10-28	125	125	120	125	2,300	125
2010-10-27	123	128	123	128	13,600	128
2010-10-26	124	124	122	123	9,400	123
2010-10-25	121	125	121	124	4,000	124
2010-10-22	118	121	118	120	1,800	120
2010-10-21	120	120	118	118	6,200	118
2010-10-20	119	120	119	120	400	120
2010-10-19	119	119	118	119	5,100	119
2010-10-18	123	123	119	120	2,000	120
2010-10-15	129	129	122	125	22,000	125
2010-10-14	121	124	121	124	20,800	124
2010-10-13	119	123	117	123	13,200	123
2010-10-12	119	120	119	119	22,100	119
2010-10-08	123	123	119	120	6,400	120
2010-10-07	130	140	121	122	24,300	122
2010-10-06	129	129	124	124	5,200	124
2010-10-05	126	126	125	125	6,000	125
2010-10-04	128	129	126	126	6,500	126
2010-10-01	128	129	128	128	2,200	128
2010-09-30	131	131	127	129	9,700	129
2010-09-29	131	132	130	131	27,900	131
2010-09-28	131	133	128	131	9,900	131
2010-09-27	132	132	125	131	28,900	131
2010-09-24	133	137	130	130	19,800	130
2010-09-22	131	132	130	132	3,700	132
2010-09-21	135	136	126	132	90,200	132
2010-09-17	136	140	135	136	8,200	136
2010-09-16	146	146	133	138	19,500	138
2010-09-15	148	148	142	144	43,600	144
2010-09-14	143	143	140	143	5,400	143
2010-09-13	140	144	139	140	16,500	140
2010-09-10	147	148	137	142	76,500	142
2010-09-09	152	155	145	147	6,600	147
2010-09-08	157	157	146	152	31,600	152
2010-09-07	161	161	156	157	9,500	157
2010-09-06	162	163	159	160	10,600	160
2010-09-02	167	167	167	167	200	167
2010-09-01	165	167	165	167	700	167
2010-08-31	168	168	168	168	700	168
2010-08-30	170	170	170	170	1,500	170
2010-08-27	170	170	165	170	8,600	170
2010-08-26	169	170	167	169	13,400	169
2010-08-25	168	169	162	169	2,800	169
2010-08-24	163	170	163	170	4,200	170
2010-08-23	159	164	159	164	3,200	164
2010-08-20	158	159	157	158	2,600	158
2010-08-19	162	162	158	158	3,100	158
2010-08-18	161	162	160	162	8,500	162
2010-08-17	164	164	164	164	200	164
2010-08-16	169	169	164	164	15,500	164
2010-08-13	167	167	165	165	1,800	165
2010-08-12	162	168	162	163	6,400	163
2010-08-11	166	166	162	162	2,900	162
2010-08-10	169	169	165	165	1,000	165
2010-08-09	166	167	165	167	2,800	167
2010-08-06	168	168	166	167	2,500	167
2010-08-05	168	168	168	168	900	168
2010-08-04	170	170	167	168	3,300	168
2010-08-03	172	172	170	171	14,200	171
2010-08-02	175	177	175	177	600	177
2010-07-30	176	180	173	175	2,300	175
2010-07-29	176	176	176	176	300	176
2010-07-28	177	177	175	176	7,100	176
2010-07-27	179	179	178	178	4,800	178
2010-07-26	177	182	177	177	13,500	177
2010-07-23	183	183	179	182	9,100	182
2010-07-22	180	185	178	185	4,400	185
2010-07-21	180	180	177	178	8,200	178
2010-07-20	182	182	179	180	8,400	180
2010-07-16	185	185	181	181	900	181
2010-07-15	190	190	183	186	47,300	186
2010-07-14	185	188	184	188	7,200	188
2010-07-13	181	185	176	183	9,900	183
2010-07-12	180	182	180	182	1,900	182
2010-07-09	180	183	179	181	8,300	181
2010-07-08	181	181	180	180	400	180
2010-07-07	180	181	180	181	700	181
2010-07-06	180	181	179	181	5,200	181
2010-07-05	179	180	179	180	1,500	180
2010-07-02	180	180	170	180	5,700	180
2010-07-01	184	185	180	185	12,800	185
2010-06-30	180	180	179	179	3,100	179
2010-06-29	182	189	182	185	5,600	185
2010-06-28	195	195	188	190	35,600	190
2010-06-25	179	183	179	180	5,100	180
2010-06-24	179	185	179	184	2,100	184
2010-06-23	179	179	178	178	900	178
2010-06-22	177	180	177	180	1,600	180
2010-06-21	176	178	175	177	3,400	177
2010-06-18	179	179	174	174	16,700	174
2010-06-17	185	185	179	183	1,900	183
2010-06-16	176	190	176	190	3,800	190
2010-06-15	178	178	172	174	28,100	174
2010-06-14	185	185	176	180	18,500	180
2010-06-11	176	180	176	180	1,800	180
2010-06-10	175	182	175	175	3,100	175
2010-06-09	176	178	176	176	1,100	176
2010-06-08	182	183	170	175	20,000	175
2010-06-07	184	184	182	182	2,700	182
2010-06-04	185	185	185	185	1,200	185
2010-06-03	185	190	185	190	2,600	190
2010-06-02	185	185	182	185	14,500	185
2010-06-01	186	186	183	185	7,000	185
2010-05-31	184	185	184	185	6,600	185
2010-05-28	188	188	184	185	5,300	185
2010-05-27	197	197	188	188	6,500	188
2010-05-26	192	192	188	189	8,100	189
2010-05-25	187	193	187	187	4,600	187
2010-05-24	186	193	186	190	2,600	190
2010-05-21	185	189	184	185	1,900	185
2010-05-20	186	187	186	187	400	187
2010-05-19	187	191	184	186	18,900	186
2010-05-18	188	193	188	190	700	190
2010-05-17	193	193	188	188	15,100	188
2010-05-14	194	194	188	192	23,100	192
2010-05-13	192	201	192	195	14,400	195
2010-05-12	190	192	189	191	8,200	191
2010-05-11	190	191	186	187	15,300	187
2010-05-10	194	196	188	192	10,700	192
2010-05-07	194	196	188	196	13,600	196
2010-05-06	196	202	192	196	38,100	196
2010-04-30	199	199	186	194	44,600	194
2010-04-28	199	200	199	199	1,700	199
2010-04-27	200	200	196	200	6,500	200
2010-04-26	198	199	196	199	17,400	199
2010-04-23	197	199	197	199	1,900	199
2010-04-22	198	199	195	199	8,400	199
2010-04-21	197	200	197	199	3,000	199
2010-04-20	198	200	195	199	10,100	199
2010-04-19	198	200	198	200	1,600	200
2010-04-16	200	200	200	200	100	200
2010-04-15	207	207	200	202	14,800	202
2010-04-12	200	200	200	200	300	200
2010-04-09	200	200	200	200	1,400	200
2010-04-08	203	203	203	203	400	203
2010-04-06	208	208	203	203	300	203
2010-04-01	207	207	207	207	5,300	207
2010-03-30	211	211	211	211	100	211
2010-03-29	215	215	215	215	100	215
2010-03-25	226	244	220	223	1,500	223
2010-03-05	218	218	218	218	100	218
2010-02-22	223	227	217	218	1,200	218
2010-02-19	220	220	215	215	1,200	215
2010-02-08	209	209	208	208	200	208
2010-02-04	230	230	210	224	1,600	224
2010-02-03	248	248	219	227	1,600	227

分割・併合履歴：なし