5288 アジアパイルホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	790	790	771	774	51,700	774
2014-12-29	774	787	766	785	104,700	785
2014-12-26	752	767	749	762	129,500	762
2014-12-25	758	760	740	740	181,000	740
2014-12-24	759	770	742	754	154,500	754
2014-12-22	757	760	746	757	90,600	757
2014-12-19	740	758	740	757	113,500	757
2014-12-18	748	752	735	738	114,200	738
2014-12-17	740	748	735	742	106,100	742
2014-12-16	761	764	735	738	128,300	738
2014-12-15	773	784	760	771	92,500	771
2014-12-12	764	781	764	774	155,700	774
2014-12-11	763	779	760	774	95,300	774
2014-12-10	775	788	768	773	139,600	773
2014-12-09	763	793	763	783	147,000	783
2014-12-08	786	798	784	788	185,800	788
2014-12-05	776	797	766	796	181,700	796
2014-12-04	795	803	783	784	181,200	784
2014-12-03	817	818	798	798	256,100	798
2014-12-02	789	818	783	804	852,400	804
2014-12-01	759	780	757	777	340,900	777
2014-11-28	764	765	745	757	280,200	757
2014-11-27	755	775	755	771	241,400	771
2014-11-26	744	752	740	749	281,300	749
2014-11-25	725	737	719	735	124,200	735
2014-11-21	701	723	695	715	383,100	715
2014-11-20	705	710	697	697	431,900	697
2014-11-19	715	723	710	710	278,400	710
2014-11-18	714	727	711	714	311,100	714
2014-11-17	745	745	712	715	335,800	715
2014-11-14	773	774	730	745	371,000	745
2014-11-13	777	781	770	774	80,600	774
2014-11-12	790	799	776	778	120,200	778
2014-11-11	788	799	770	779	178,300	779
2014-11-10	773	808	773	792	238,600	792
2014-11-07	870	870	842	848	33,600	848
2014-11-06	865	887	854	856	75,600	856
2014-11-05	882	885	871	880	68,000	880
2014-11-04	880	896	872	883	97,400	883
2014-10-31	862	880	848	878	135,000	878
2014-10-30	847	867	834	864	163,800	864
2014-10-29	835	842	827	837	45,500	837
2014-10-28	824	834	811	817	49,000	817
2014-10-27	848	848	828	828	21,600	828
2014-10-24	845	847	823	833	30,200	833
2014-10-23	819	848	819	839	64,600	839
2014-10-22	808	828	804	827	48,800	827
2014-10-21	814	814	787	795	92,000	795
2014-10-20	798	808	791	806	65,100	806
2014-10-17	780	791	768	768	90,200	768
2014-10-16	766	777	751	763	98,000	763
2014-10-15	778	791	773	777	109,500	777
2014-10-14	768	784	764	767	209,800	767
2014-10-10	807	822	806	813	88,100	813
2014-10-09	860	861	828	829	58,200	829
2014-10-08	841	863	841	853	91,300	853
2014-10-07	891	891	816	866	240,900	866
2014-10-06	906	906	890	894	43,800	894
2014-10-03	874	894	874	891	75,700	891
2014-10-02	908	908	873	873	119,800	873
2014-10-01	948	955	910	916	144,300	916
2014-09-30	926	951	910	945	176,000	945
2014-09-29	924	938	916	936	81,200	936
2014-09-26	908	936	908	923	82,300	923
2014-09-25	919	929	909	927	113,300	927
2014-09-24	923	928	908	910	104,500	910
2014-09-22	909	930	901	923	134,700	923
2014-09-19	899	899	882	895	163,400	895
2014-09-18	896	908	892	901	72,200	901
2014-09-17	900	906	887	888	88,700	888
2014-09-16	915	918	902	903	74,500	903
2014-09-12	913	917	901	909	114,700	909
2014-09-11	925	925	902	904	95,500	904
2014-09-10	911	914	900	910	86,000	910
2014-09-09	939	939	915	919	86,700	919
2014-09-08	920	929	912	921	46,600	921
2014-09-05	912	929	910	915	93,900	915
2014-09-04	957	961	912	912	229,800	912
2014-09-03	974	996	955	966	232,500	966
2014-09-02	1,020	1,023	968	975	612,100	975
2014-09-01	915	979	907	955	498,600	955
2014-08-29	899	912	888	892	89,500	892
2014-08-28	884	904	873	900	166,300	900
2014-08-27	859	888	854	884	135,200	884
2014-08-26	845	858	825	855	163,300	855
2014-08-25	851	851	831	834	130,200	834
2014-08-22	829	857	826	836	189,600	836
2014-08-21	840	845	824	831	109,500	831
2014-08-20	851	873	833	837	199,200	837
2014-08-19	829	860	828	850	138,400	850
2014-08-18	849	849	835	837	61,300	837
2014-08-15	821	849	814	839	141,200	839
2014-08-14	830	839	807	820	232,100	820
2014-08-13	840	844	825	830	79,000	830
2014-08-12	839	869	834	851	114,400	851
2014-08-11	804	834	804	824	130,700	824
2014-08-08	825	828	796	804	98,100	804
2014-08-07	825	839	823	835	75,100	835
2014-08-06	846	852	831	831	143,800	831
2014-08-05	870	881	853	853	73,900	853
2014-08-04	888	888	873	875	50,100	875
2014-08-01	902	911	882	883	56,700	883
2014-07-31	917	920	904	905	41,900	905
2014-07-30	915	922	904	909	57,900	909
2014-07-29	915	923	911	922	73,500	922
2014-07-28	921	929	906	911	80,300	911
2014-07-25	924	933	916	921	108,100	921
2014-07-24	908	923	903	920	115,000	920
2014-07-23	908	927	906	920	215,800	920
2014-07-22	877	925	877	913	287,200	913
2014-07-18	849	884	843	883	214,200	883
2014-07-17	858	866	853	855	81,800	855
2014-07-16	865	874	849	862	121,500	862
2014-07-15	879	884	867	872	181,900	872
2014-07-14	863	869	858	859	67,900	859
2014-07-11	850	858	842	853	53,500	853
2014-07-10	869	877	851	854	71,800	854
2014-07-09	867	875	863	870	89,500	870
2014-07-08	874	883	867	873	104,900	873
2014-07-07	889	893	871	874	129,500	874
2014-07-04	880	887	874	884	41,800	884
2014-07-03	885	886	874	876	43,500	876
2014-07-02	904	904	880	881	106,300	881
2014-07-01	900	918	900	904	175,600	904
2014-06-30	879	898	866	894	85,400	894
2014-06-27	884	884	857	874	65,400	874
2014-06-26	880	882	867	878	74,500	878
2014-06-25	870	871	853	865	160,200	865
2014-06-24	891	896	877	880	76,100	880
2014-06-23	910	914	888	890	81,800	890
2014-06-20	914	917	899	907	49,000	907
2014-06-19	897	924	896	914	152,000	914
2014-06-18	904	906	894	901	78,000	901
2014-06-17	893	904	882	897	90,600	897
2014-06-16	902	913	895	898	147,800	898
2014-06-13	885	903	875	901	486,500	901
2014-06-12	847	870	846	866	234,500	866
2014-06-11	833	850	830	846	201,400	846
2014-06-10	830	843	812	842	286,000	842
2014-06-09	830	834	821	830	261,600	830
2014-06-06	793	834	793	815	373,000	815
2014-06-05	790	793	780	787	139,000	787
2014-06-04	791	796	778	788	194,100	788
2014-06-03	794	803	791	799	194,100	799
2014-06-02	800	806	776	785	379,500	785
2014-05-30	795	801	790	798	189,800	798
2014-05-29	791	799	781	790	137,900	790
2014-05-28	789	797	788	792	140,600	792
2014-05-27	799	800	780	788	134,700	788
2014-05-26	798	806	792	802	109,600	802
2014-05-23	787	798	773	783	207,300	783
2014-05-22	797	808	785	794	141,700	794
2014-05-21	792	792	773	782	91,600	782
2014-05-20	814	820	792	799	183,200	799
2014-05-19	849	862	814	817	106,100	817
2014-05-16	855	865	850	859	95,900	859
2014-05-15	822	879	822	875	232,400	875
2014-05-14	836	885	836	867	168,000	867
2014-05-13	836	856	831	849	81,600	849
2014-05-12	830	845	825	826	62,200	826
2014-05-09	835	851	824	842	98,500	842
2014-05-08	852	868	847	848	107,400	848
2014-05-07	864	872	851	855	111,500	855
2014-05-02	881	885	868	882	91,400	882
2014-05-01	870	889	859	889	144,100	889
2014-04-30	861	877	856	867	265,400	867
2014-04-28	850	863	834	847	325,100	847
2014-04-25	825	856	824	855	149,500	855
2014-04-24	835	851	820	836	158,900	836
2014-04-23	836	857	834	850	69,400	850
2014-04-22	856	856	832	833	113,100	833
2014-04-21	855	864	848	856	102,300	856
2014-04-18	847	853	835	852	84,400	852
2014-04-17	823	846	818	838	204,800	838
2014-04-16	784	808	784	806	111,700	806
2014-04-15	811	824	768	774	329,100	774
2014-04-14	807	820	807	809	104,400	809
2014-04-11	829	838	813	820	193,400	820
2014-04-10	843	858	841	844	135,900	844
2014-04-09	856	874	838	838	274,900	838
2014-04-08	850	892	842	881	301,600	881
2014-04-07	832	849	826	846	97,700	846
2014-04-04	836	860	836	848	94,600	848
2014-04-03	843	852	833	835	117,000	835
2014-04-02	854	863	843	844	121,100	844
2014-04-01	852	864	826	860	231,900	860
2014-03-31	810	838	801	838	207,800	838
2014-03-28	780	780	752	779	169,300	779
2014-03-27	751	767	738	767	167,700	767
2014-03-26	765	779	751	765	210,500	765
2014-03-25	790	793	762	780	260,000	780
2014-03-24	798	839	793	797	207,100	797
2014-03-20	825	825	781	784	84,700	784
2014-03-19	814	829	805	818	127,800	818
2014-03-18	791	810	791	799	71,100	799
2014-03-17	811	817	782	787	108,200	787
2014-03-14	840	846	810	812	193,700	812
2014-03-13	872	874	861	868	90,300	868
2014-03-12	868	877	857	862	122,900	862
2014-03-11	845	875	845	868	111,900	868
2014-03-10	870	879	858	860	113,800	860
2014-03-07	870	884	850	870	283,400	870
2014-03-06	849	854	833	842	103,400	842
2014-03-05	837	861	832	852	152,900	852
2014-03-04	827	847	810	831	188,700	831
2014-03-03	803	825	781	824	257,400	824
2014-02-28	841	855	795	810	528,200	810
2014-02-27	880	881	839	845	349,900	845
2014-02-26	879	890	877	883	139,100	883
2014-02-25	896	902	878	893	182,600	893
2014-02-24	891	901	881	895	188,100	895
2014-02-21	906	910	881	891	255,200	891
2014-02-20	910	916	879	896	269,700	896
2014-02-19	922	941	911	915	206,400	915
2014-02-18	923	949	912	937	183,200	937
2014-02-17	940	942	912	933	190,100	933
2014-02-14	980	980	939	945	141,400	945
2014-02-13	1,002	1,006	962	964	113,100	964
2014-02-12	997	1,010	987	995	109,800	995
2014-02-10	1,000	1,028	977	990	223,100	990
2014-02-07	1,002	1,010	980	994	124,900	994
2014-02-06	955	1,012	951	995	163,300	995
2014-02-05	952	980	930	970	149,000	970
2014-02-04	950	951	906	926	250,200	926
2014-02-03	1,020	1,036	992	992	239,800	992
2014-01-31	1,030	1,030	1,000	1,025	291,000	1,025
2014-01-30	1,036	1,036	1,005	1,009	245,400	1,009
2014-01-29	1,025	1,079	1,020	1,079	575,800	1,079
2014-01-28	1,031	1,031	993	993	265,200	993
2014-01-27	996	1,033	989	1,018	231,700	1,018
2014-01-24	1,033	1,033	1,011	1,026	179,900	1,026
2014-01-23	1,030	1,034	1,014	1,025	206,100	1,025
2014-01-22	1,024	1,033	1,009	1,026	199,300	1,026
2014-01-21	1,009	1,032	1,006	1,025	170,100	1,025
2014-01-20	1,024	1,025	1,008	1,011	88,200	1,011
2014-01-17	1,012	1,028	1,010	1,020	120,200	1,020
2014-01-16	1,039	1,039	1,016	1,017	119,000	1,017
2014-01-15	1,045	1,047	1,033	1,043	242,300	1,043
2014-01-14	1,000	1,045	1,000	1,027	273,300	1,027
2014-01-10	1,015	1,035	1,009	1,030	240,600	1,030
2014-01-09	1,022	1,032	1,000	1,009	348,000	1,009
2014-01-08	1,017	1,040	1,011	1,040	290,700	1,040
2014-01-07	1,022	1,022	995	1,000	207,400	1,000
2014-01-06	1,029	1,030	1,006	1,019	239,700	1,019

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30