5288 アジアパイルホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,035	1,037	1,023	1,030	208,000	1,030
2013-12-27	1,015	1,023	995	1,022	299,200	1,022
2013-12-26	994	1,010	990	1,008	441,300	1,008
2013-12-25	968	988	962	979	345,900	979
2013-12-24	970	987	968	975	284,600	975
2013-12-20	970	983	966	972	361,700	972
2013-12-19	1,000	1,000	972	975	423,200	975
2013-12-18	999	1,008	975	997	322,300	997
2013-12-17	963	1,009	963	999	616,800	999
2013-12-16	993	1,000	970	974	269,700	974
2013-12-13	1,000	1,005	975	986	515,000	986
2013-12-12	981	1,020	972	981	700,500	981
2013-12-11	972	1,005	960	998	1,062,000	998
2013-12-10	962	979	950	972	1,570,900	972
2013-12-09	1,085	1,100	1,045	1,046	413,000	1,046
2013-12-06	1,062	1,097	1,043	1,083	415,900	1,083
2013-12-05	1,000	1,072	994	1,062	573,200	1,062
2013-12-04	987	1,020	987	1,012	414,300	1,012
2013-12-03	950	985	950	978	325,400	978
2013-12-02	970	974	946	950	250,800	950
2013-11-29	960	972	958	965	133,700	965
2013-11-28	960	968	950	962	130,600	962
2013-11-27	972	984	960	960	142,200	960
2013-11-26	979	1,008	950	980	593,700	980
2013-11-25	1,010	1,060	969	978	942,600	978
2013-11-22	1,050	1,137	1,045	1,100	875,600	1,100
2013-11-21	1,021	1,036	1,009	1,017	84,000	1,017
2013-11-20	1,053	1,053	1,006	1,019	172,400	1,019
2013-11-19	1,036	1,073	1,036	1,062	167,800	1,062
2013-11-18	1,030	1,094	1,027	1,059	295,200	1,059
2013-11-15	998	1,020	989	1,016	135,300	1,016
2013-11-14	983	1,010	981	993	147,600	993
2013-11-13	1,014	1,015	986	989	51,200	989
2013-11-12	980	1,025	980	1,014	156,400	1,014
2013-11-11	1,014	1,034	977	981	141,400	981
2013-11-08	988	1,039	968	1,013	136,300	1,013
2013-11-07	1,033	1,042	998	1,000	155,700	1,000
2013-11-06	1,065	1,069	1,025	1,033	179,100	1,033
2013-11-05	1,100	1,110	1,067	1,071	103,200	1,071
2013-11-01	1,057	1,111	1,057	1,091	185,800	1,091
2013-10-31	1,065	1,110	1,065	1,087	246,500	1,087
2013-10-30	1,100	1,120	1,049	1,081	288,100	1,081
2013-10-29	1,054	1,094	1,047	1,092	266,700	1,092
2013-10-28	1,040	1,053	1,016	1,044	188,100	1,044
2013-10-25	1,035	1,049	1,013	1,026	147,800	1,026
2013-10-24	1,015	1,052	1,014	1,049	154,300	1,049
2013-10-23	1,066	1,079	1,013	1,023	175,400	1,023
2013-10-22	1,070	1,070	1,057	1,067	35,300	1,067
2013-10-21	1,060	1,074	1,043	1,061	77,300	1,061
2013-10-18	1,070	1,078	1,046	1,061	121,100	1,061
2013-10-17	1,078	1,096	1,049	1,068	111,700	1,068
2013-10-16	1,060	1,077	1,035	1,057	108,000	1,057
2013-10-15	1,108	1,109	1,067	1,077	81,000	1,077
2013-10-11	1,097	1,118	1,083	1,100	147,800	1,100
2013-10-10	1,065	1,099	1,064	1,075	180,400	1,075
2013-10-09	1,010	1,068	1,010	1,061	125,900	1,061
2013-10-08	1,001	1,059	995	1,050	214,000	1,050
2013-10-07	1,066	1,071	1,004	1,028	171,100	1,028
2013-10-04	1,086	1,102	1,066	1,069	75,700	1,069
2013-10-03	1,067	1,126	1,066	1,110	139,400	1,110
2013-10-02	1,080	1,135	1,077	1,097	265,800	1,097
2013-10-01	1,062	1,104	1,061	1,080	144,200	1,080
2013-09-30	1,070	1,120	1,063	1,064	217,300	1,064
2013-09-27	1,097	1,140	1,074	1,110	341,200	1,110
2013-09-26	1,086	1,129	1,051	1,123	285,500	1,123
2013-09-25	1,150	1,151	1,052	1,086	594,100	1,086
2013-09-24	1,098	1,180	1,070	1,179	666,800	1,179
2013-09-20	980	1,100	980	1,100	1,016,200	1,100
2013-09-19	944	970	924	969	323,200	969
2013-09-18	916	975	915	920	271,900	920
2013-09-17	941	1,043	918	931	718,400	931
2013-09-13	919	945	900	924	280,300	924
2013-09-12	908	956	900	927	236,700	927
2013-09-11	986	987	891	908	396,700	908
2013-09-10	874	999	874	949	505,000	949
2013-09-09	860	935	841	881	511,200	881
2013-09-06	800	824	780	785	275,600	785
2013-09-05	805	806	770	779	183,800	779
2013-09-04	745	801	736	798	285,000	798
2013-09-03	728	745	719	744	111,000	744
2013-09-02	703	727	700	726	121,000	726
2013-08-30	716	722	699	699	42,700	699
2013-08-29	714	720	694	716	63,300	716
2013-08-28	690	710	686	709	42,000	709
2013-08-27	726	726	690	703	91,000	703
2013-08-26	712	730	712	726	139,600	726
2013-08-23	707	713	691	699	64,600	699
2013-08-22	714	714	696	713	43,900	713
2013-08-21	706	718	696	714	80,100	714
2013-08-20	690	715	690	711	77,600	711
2013-08-19	712	712	692	696	36,800	696
2013-08-16	691	715	688	701	97,900	701
2013-08-15	700	720	699	709	205,500	709
2013-08-14	700	700	679	698	31,200	698
2013-08-13	673	699	666	698	66,900	698
2013-08-12	696	696	662	663	41,100	663
2013-08-09	680	700	662	681	65,100	681
2013-08-08	690	710	675	679	105,400	679
2013-08-07	693	697	679	686	60,400	686
2013-08-06	682	698	682	692	50,900	692
2013-08-05	663	704	663	692	160,100	692
2013-08-02	671	675	657	670	104,400	670
2013-08-01	657	674	626	670	322,700	670
2013-07-31	592	599	586	587	34,700	587
2013-07-30	583	614	583	601	25,600	601
2013-07-29	595	600	585	593	53,600	593
2013-07-26	609	609	599	600	44,400	600
2013-07-25	632	632	609	617	38,700	617
2013-07-24	623	634	620	624	31,900	624
2013-07-23	643	643	621	626	30,800	626
2013-07-22	644	647	630	634	41,500	634
2013-07-19	650	652	640	641	60,200	641
2013-07-18	665	665	649	652	28,400	652
2013-07-17	658	670	652	655	103,400	655
2013-07-16	673	698	669	688	63,300	688
2013-07-12	686	708	670	680	189,100	680
2013-07-11	646	689	644	686	300,800	686
2013-07-10	636	654	635	646	194,500	646
2013-07-09	617	635	612	628	124,000	628
2013-07-08	619	619	600	606	90,100	606
2013-07-05	600	605	595	604	55,300	604
2013-07-04	589	596	585	595	21,400	595
2013-07-03	600	600	586	590	25,700	590
2013-07-02	599	599	578	592	53,600	592
2013-07-01	590	601	589	593	45,400	593
2013-06-28	578	599	572	597	73,400	597
2013-06-27	580	580	551	568	34,900	568
2013-06-26	576	581	556	556	54,700	556
2013-06-25	587	591	566	581	68,500	581
2013-06-24	600	603	591	595	29,300	595
2013-06-21	599	601	580	594	46,000	594
2013-06-20	626	629	618	619	52,600	619
2013-06-19	641	641	627	636	50,700	636
2013-06-18	600	625	600	620	92,100	620
2013-06-17	590	604	590	596	41,500	596
2013-06-14	575	588	571	580	95,700	580
2013-06-13	603	603	571	573	61,600	573
2013-06-12	591	603	582	602	36,400	602
2013-06-11	604	630	599	601	56,900	601
2013-06-10	601	624	598	604	75,600	604
2013-06-07	590	600	561	589	128,700	589
2013-06-06	589	627	578	607	263,900	607
2013-06-05	640	667	606	609	217,300	609
2013-06-04	630	649	595	640	313,800	640
2013-06-03	603	635	602	628	455,500	628
2013-05-31	590	609	589	603	272,600	603
2013-05-30	555	589	549	584	207,500	584
2013-05-29	568	569	556	562	55,300	562
2013-05-28	549	566	543	550	92,700	550
2013-05-27	550	550	527	541	84,300	541
2013-05-24	563	579	534	550	223,100	550
2013-05-23	594	594	558	561	172,600	561
2013-05-22	592	596	580	589	95,600	589
2013-05-21	593	596	575	578	190,800	578
2013-05-20	619	619	600	603	118,000	603
2013-05-17	574	605	570	599	148,400	599
2013-05-16	600	602	555	563	211,700	563
2013-05-15	629	633	566	570	388,000	570
2013-05-14	645	648	624	632	114,100	632
2013-05-13	631	657	631	641	200,700	641
2013-05-10	694	735	610	644	591,400	644
2013-05-09	714	732	690	694	93,000	694
2013-05-08	736	749	707	721	200,800	721
2013-05-07	724	736	721	732	103,800	732
2013-05-02	702	713	694	709	92,300	709
2013-05-01	720	723	701	705	205,000	705
2013-04-30	678	718	671	718	180,600	718
2013-04-26	700	705	681	684	116,400	684
2013-04-25	677	714	676	699	260,300	699
2013-04-24	700	706	668	686	238,000	686
2013-04-23	662	708	652	697	368,100	697
2013-04-22	615	668	615	662	312,800	662
2013-04-19	573	628	573	622	316,000	622
2013-04-18	576	592	576	579	91,000	579
2013-04-17	580	587	578	580	70,800	580
2013-04-16	562	580	558	575	111,200	575
2013-04-15	578	578	563	566	56,400	566
2013-04-12	575	579	565	570	82,100	570
2013-04-11	565	575	563	570	88,400	570
2013-04-10	568	578	560	563	114,700	563
2013-04-09	580	587	564	565	145,600	565
2013-04-08	586	594	571	578	200,300	578
2013-04-05	593	596	580	591	135,500	591
2013-04-04	556	593	551	591	108,800	591
2013-04-03	572	582	553	559	122,800	559
2013-04-02	537	597	525	572	116,700	572
2013-04-01	600	600	541	557	156,100	557
2013-03-29	619	622	602	607	76,800	607
2013-03-28	633	640	612	626	101,100	626
2013-03-27	607	636	607	633	155,400	633
2013-03-26	625	629	617	627	124,300	627
2013-03-25	618	622	609	616	89,700	616
2013-03-22	615	623	611	611	71,700	611
2013-03-21	626	633	613	615	125,200	615
2013-03-19	633	653	616	625	345,000	625
2013-03-18	586	639	586	623	463,400	623
2013-03-15	587	595	583	585	159,000	585
2013-03-14	589	589	571	585	110,800	585
2013-03-13	560	588	560	579	199,600	579
2013-03-12	585	586	555	555	374,400	555
2013-03-11	591	601	588	592	134,100	592
2013-03-08	612	618	585	592	308,800	592
2013-03-07	635	636	610	612	186,200	612
2013-03-06	637	640	621	636	104,100	636
2013-03-05	625	650	625	629	200,600	629
2013-03-04	613	630	611	617	150,600	617
2013-03-01	596	620	595	620	195,200	620
2013-02-28	590	600	589	599	112,900	599
2013-02-27	587	596	584	584	85,600	584
2013-02-26	579	593	567	589	96,300	589
2013-02-25	592	596	578	589	116,100	589
2013-02-22	586	592	573	583	117,300	583
2013-02-21	585	594	575	589	89,100	589
2013-02-20	600	605	583	595	167,400	595
2013-02-19	578	604	577	598	196,000	598
2013-02-18	544	574	544	568	134,800	568
2013-02-15	530	539	526	536	279,500	536
2013-02-14	569	569	540	553	160,000	553
2013-02-13	574	590	533	568	284,700	568
2013-02-12	587	597	570	579	155,400	579
2013-02-08	583	610	580	582	175,400	582
2013-02-07	580	610	571	585	294,700	585
2013-02-06	610	674	590	596	797,100	596
2013-02-05	570	623	562	611	458,900	611
2013-02-04	638	642	580	584	856,500	584
2013-02-01	506	578	506	578	1,051,100	578
2013-01-31	498	506	496	498	521,800	498
2013-01-30	483	515	480	499	1,148,900	499
2013-01-29	467	485	465	477	402,700	477
2013-01-28	445	475	443	468	341,500	468
2013-01-25	442	453	442	445	91,400	445
2013-01-24	428	450	428	445	111,100	445
2013-01-23	434	443	423	435	192,000	435
2013-01-22	456	458	422	443	248,500	443
2013-01-21	459	464	453	456	175,100	456
2013-01-18	460	469	451	460	295,200	460
2013-01-17	438	466	426	455	722,300	455
2013-01-16	438	438	431	437	228,700	437
2013-01-15	437	438	428	436	311,400	436
2013-01-11	430	434	420	426	236,200	426
2013-01-10	435	438	423	430	214,200	430
2013-01-09	425	430	413	430	187,700	430
2013-01-08	435	435	418	418	224,600	418
2013-01-07	428	435	415	426	323,700	426
2013-01-04	429	435	415	420	342,700	420

分割・併合履歴：なし