5288 アジアパイルホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	214	230	214	220	11,600	220
2011-12-29	211	225	211	214	4,500	214
2011-12-28	214	214	210	214	2,700	214
2011-12-27	210	215	204	214	16,900	214
2011-12-26	220	220	214	215	15,100	215
2011-12-22	212	224	212	221	5,300	221
2011-12-21	216	219	211	211	7,400	211
2011-12-20	217	227	205	217	17,100	217
2011-12-19	233	233	218	220	83,500	220
2011-12-16	205	230	205	230	50,400	230
2011-12-15	205	210	200	200	33,200	200
2011-12-14	210	215	202	203	41,300	203
2011-12-13	200	203	200	202	7,500	202
2011-12-12	198	202	196	198	23,500	198
2011-12-09	194	198	194	195	5,900	195
2011-12-08	195	197	193	193	3,000	193
2011-12-07	190	193	189	193	4,300	193
2011-12-06	195	196	191	193	3,400	193
2011-12-05	192	198	190	194	8,200	194
2011-12-02	189	190	186	187	3,200	187
2011-12-01	191	191	188	188	9,800	188
2011-11-30	184	187	184	185	5,500	185
2011-11-29	183	189	182	189	3,900	189
2011-11-28	192	192	182	183	11,200	183
2011-11-25	178	184	176	184	7,200	184
2011-11-24	177	180	177	178	1,200	178
2011-11-22	178	180	176	180	1,600	180
2011-11-21	181	182	178	178	5,600	178
2011-11-18	180	180	177	179	2,500	179
2011-11-17	182	183	179	183	2,900	183
2011-11-16	183	183	180	180	5,900	180
2011-11-15	183	184	181	183	16,200	183
2011-11-14	182	184	178	184	9,100	184
2011-11-11	191	191	178	178	34,800	178
2011-11-10	195	195	193	195	6,600	195
2011-11-09	200	201	196	196	2,200	196
2011-11-08	201	203	195	195	8,900	195
2011-11-07	199	203	199	200	11,400	200
2011-11-04	196	200	196	199	2,400	199
2011-11-02	197	197	190	195	3,100	195
2011-11-01	198	200	192	199	12,700	199
2011-10-31	204	204	199	202	5,900	202
2011-10-28	202	202	199	200	9,000	200
2011-10-27	201	202	199	200	26,000	200
2011-10-26	196	198	195	198	10,700	198
2011-10-25	192	195	190	193	48,300	193
2011-10-24	191	192	187	192	17,400	192
2011-10-21	189	191	186	187	3,900	187
2011-10-20	190	190	183	188	4,400	188
2011-10-19	185	189	182	189	8,200	189
2011-10-18	184	184	182	182	1,800	182
2011-10-17	191	191	184	184	16,900	184
2011-10-14	184	189	184	189	8,600	189
2011-10-13	185	186	182	186	6,600	186
2011-10-12	179	183	179	182	6,400	182
2011-10-11	175	180	175	179	3,500	179
2011-10-07	172	172	172	172	600	172
2011-10-06	171	172	169	169	4,700	169
2011-10-05	172	173	167	169	23,100	169
2011-10-04	172	179	172	179	2,900	179
2011-10-03	175	181	175	177	6,100	177
2011-09-30	174	180	174	180	9,600	180
2011-09-29	169	172	165	172	8,300	172
2011-09-28	171	178	163	170	36,100	170
2011-09-27	171	174	165	174	8,200	174
2011-09-26	178	178	160	162	31,800	162
2011-09-22	179	180	172	174	13,900	174
2011-09-21	188	188	179	179	7,300	179
2011-09-20	187	187	185	186	14,500	186
2011-09-16	186	186	185	186	600	186
2011-09-15	186	188	185	185	16,600	185
2011-09-14	189	189	184	186	8,100	186
2011-09-13	184	188	183	188	8,000	188
2011-09-12	180	186	179	183	7,900	183
2011-09-09	180	181	180	180	3,100	180
2011-09-08	183	183	180	180	1,500	180
2011-09-07	181	184	180	181	2,100	181
2011-09-06	184	185	181	181	6,800	181
2011-09-05	185	185	181	184	8,600	184
2011-09-02	183	184	181	184	23,300	184
2011-09-01	185	186	184	185	9,200	185
2011-08-31	185	186	182	186	6,100	186
2011-08-30	191	191	185	187	11,700	187
2011-08-29	195	195	191	191	4,200	191
2011-08-26	194	194	185	187	19,700	187
2011-08-25	190	192	190	192	5,400	192
2011-08-24	191	192	184	185	1,900	185
2011-08-23	190	190	189	190	1,500	190
2011-08-22	191	191	189	189	3,900	189
2011-08-19	196	196	190	191	3,200	191
2011-08-18	195	200	195	200	3,400	200
2011-08-17	189	202	188	202	4,300	202
2011-08-16	194	194	194	194	100	194
2011-08-15	189	199	189	199	21,800	199
2011-08-12	190	194	185	194	22,500	194
2011-08-11	182	190	180	187	17,200	187
2011-08-10	186	187	180	185	42,300	185
2011-08-09	175	178	163	178	20,300	178
2011-08-08	180	184	180	181	12,700	181
2011-08-05	187	209	185	188	15,700	188
2011-08-04	189	192	189	192	10,900	192
2011-08-03	193	193	190	191	15,500	191
2011-08-02	199	200	192	193	14,600	193
2011-08-01	200	202	200	201	9,000	201
2011-07-29	200	201	200	200	5,800	200
2011-07-28	204	204	198	200	12,800	200
2011-07-27	209	209	202	205	14,600	205
2011-07-26	210	210	203	210	18,700	210
2011-07-25	210	211	202	208	30,500	208
2011-07-22	218	220	211	212	14,300	212
2011-07-21	222	222	203	215	19,600	215
2011-07-20	226	228	222	222	13,500	222
2011-07-19	225	237	220	225	44,300	225
2011-07-15	223	224	201	224	76,900	224
2011-07-14	216	221	212	217	56,100	217
2011-07-13	204	216	204	216	34,500	216
2011-07-12	204	204	200	203	6,300	203
2011-07-11	202	210	199	206	8,000	206
2011-07-08	201	202	201	201	5,000	201
2011-07-07	201	202	200	201	11,100	201
2011-07-06	201	201	199	200	600	200
2011-07-05	199	200	199	200	11,000	200
2011-07-04	199	200	199	200	8,300	200
2011-07-01	199	202	198	198	8,000	198
2011-06-30	199	202	197	202	4,900	202
2011-06-29	198	200	198	200	5,800	200
2011-06-28	203	207	191	199	14,600	199
2011-06-27	208	208	204	207	25,300	207
2011-06-24	195	200	195	199	11,300	199
2011-06-23	194	197	192	196	11,200	196
2011-06-22	193	194	192	193	5,800	193
2011-06-21	183	190	183	190	3,600	190
2011-06-20	190	190	182	182	4,800	182
2011-06-17	192	192	187	187	7,100	187
2011-06-16	188	192	188	192	3,800	192
2011-06-15	195	198	193	194	15,900	194
2011-06-14	190	193	190	193	7,500	193
2011-06-13	189	191	186	190	7,300	190
2011-06-10	189	189	189	189	1,800	189
2011-06-09	187	191	186	191	4,700	191
2011-06-08	188	190	185	189	2,900	189
2011-06-07	185	187	185	186	600	186
2011-06-06	188	188	185	186	1,200	186
2011-06-03	190	190	190	190	100	190
2011-06-02	189	191	188	190	21,600	190
2011-06-01	190	190	189	190	7,800	190
2011-05-31	190	191	190	191	7,300	191
2011-05-30	183	191	183	190	23,800	190
2011-05-27	195	195	186	191	9,000	191
2011-05-26	189	190	187	190	7,100	190
2011-05-25	190	190	186	186	13,700	186
2011-05-24	196	196	190	192	10,300	192
2011-05-23	199	201	196	196	17,100	196
2011-05-20	201	202	198	200	10,000	200
2011-05-19	202	205	199	201	10,900	201
2011-05-18	201	205	200	205	2,300	205
2011-05-17	209	209	200	209	13,700	209
2011-05-16	208	216	202	209	15,800	209
2011-05-13	215	220	199	216	31,400	216
2011-05-12	211	217	210	214	6,600	214
2011-05-11	210	215	206	213	27,500	213
2011-05-10	202	207	198	203	9,800	203
2011-05-09	196	204	192	204	24,300	204
2011-05-06	192	204	192	198	13,100	198
2011-05-02	197	197	191	195	24,300	195
2011-04-28	201	201	199	199	7,300	199
2011-04-27	207	208	200	200	13,200	200
2011-04-26	200	204	199	204	11,300	204
2011-04-25	198	204	198	200	5,800	200
2011-04-22	206	206	191	195	33,300	195
2011-04-21	212	216	205	206	5,700	206
2011-04-20	211	217	211	212	10,700	212
2011-04-19	212	215	211	211	9,700	211
2011-04-18	227	227	220	220	15,000	220
2011-04-15	220	222	202	219	33,500	219
2011-04-14	212	218	211	215	22,100	215
2011-04-13	206	211	200	211	16,000	211
2011-04-12	209	215	200	212	21,100	212
2011-04-11	200	219	200	208	22,500	208
2011-04-08	189	207	187	206	20,200	206
2011-04-07	198	198	188	188	33,700	188
2011-04-06	201	210	200	200	18,700	200
2011-04-05	206	206	190	205	71,100	205
2011-04-04	215	224	190	206	111,600	206
2011-04-01	224	225	206	215	49,300	215
2011-03-31	240	241	216	230	33,900	230
2011-03-30	255	269	233	239	171,600	239
2011-03-29	205	265	200	250	167,500	250
2011-03-28	225	228	200	210	47,700	210
2011-03-25	238	238	230	230	51,100	230
2011-03-24	242	243	219	232	95,700	232
2011-03-23	208	245	202	230	415,400	230
2011-03-22	184	203	180	203	126,900	203
2011-03-18	150	175	150	170	83,800	170
2011-03-17	159	159	142	150	125,500	150
2011-03-16	157	170	152	160	74,500	160
2011-03-15	187	187	136	139	142,200	139
2011-03-14	177	184	163	180	147,200	180
2011-03-11	165	167	163	167	38,700	167
2011-03-10	173	175	167	167	75,900	167
2011-03-09	169	171	169	171	78,000	171
2011-03-08	165	169	165	169	40,700	169
2011-03-07	166	166	162	164	41,400	164
2011-03-04	161	166	161	166	30,600	166
2011-03-03	161	162	161	161	25,600	161
2011-03-02	158	163	157	162	40,600	162
2011-03-01	156	159	156	159	40,400	159
2011-02-28	154	156	152	156	61,400	156
2011-02-25	150	150	148	150	55,800	150
2011-02-24	148	150	148	150	11,700	150
2011-02-23	150	151	149	149	10,600	149
2011-02-22	150	150	148	150	10,500	150
2011-02-21	149	160	149	150	18,600	150
2011-02-18	148	149	148	148	7,400	148
2011-02-17	149	150	148	148	3,400	148
2011-02-16	150	151	146	149	47,500	149
2011-02-15	150	151	150	150	29,400	150
2011-02-14	151	152	149	150	37,900	150
2011-02-10	153	153	150	152	16,900	152
2011-02-09	150	154	150	152	26,900	152
2011-02-08	149	152	149	150	67,200	150
2011-02-07	148	150	148	149	12,700	149
2011-02-04	145	147	145	147	12,000	147
2011-02-03	144	147	144	147	3,900	147
2011-02-02	144	147	144	144	12,800	144
2011-02-01	147	147	142	144	8,100	144
2011-01-31	145	147	145	147	3,000	147
2011-01-28	146	147	141	146	11,200	146
2011-01-27	148	148	145	146	20,000	146
2011-01-26	147	148	146	146	10,800	146
2011-01-25	147	148	146	147	4,500	147
2011-01-24	146	147	145	146	5,200	146
2011-01-21	146	146	143	146	8,000	146
2011-01-20	145	148	143	146	26,700	146
2011-01-19	145	146	143	143	29,600	143
2011-01-18	146	148	143	143	58,100	143
2011-01-17	149	149	146	146	22,300	146
2011-01-14	147	147	145	146	4,100	146
2011-01-13	148	149	140	147	57,900	147
2011-01-12	148	148	146	147	6,100	147
2011-01-11	148	149	146	146	8,600	146
2011-01-07	147	149	147	149	4,200	149
2011-01-06	148	150	146	150	5,900	150
2011-01-05	152	152	148	148	8,500	148
2011-01-04	157	157	150	151	7,700	151

分割・併合履歴：なし