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
2014-12-3079079077177451,700774
2014-12-29774787766785104,700785
2014-12-26752767749762129,500762
2014-12-25758760740740181,000740
2014-12-24759770742754154,500754
2014-12-2275776074675790,600757
2014-12-19740758740757113,500757
2014-12-18748752735738114,200738
2014-12-17740748735742106,100742
2014-12-16761764735738128,300738
2014-12-1577378476077192,500771
2014-12-12764781764774155,700774
2014-12-1176377976077495,300774
2014-12-10775788768773139,600773
2014-12-09763793763783147,000783
2014-12-08786798784788185,800788
2014-12-05776797766796181,700796
2014-12-04795803783784181,200784
2014-12-03817818798798256,100798
2014-12-02789818783804852,400804
2014-12-01759780757777340,900777
2014-11-28764765745757280,200757
2014-11-27755775755771241,400771
2014-11-26744752740749281,300749
2014-11-25725737719735124,200735
2014-11-21701723695715383,100715
2014-11-20705710697697431,900697
2014-11-19715723710710278,400710
2014-11-18714727711714311,100714
2014-11-17745745712715335,800715
2014-11-14773774730745371,000745
2014-11-1377778177077480,600774
2014-11-12790799776778120,200778
2014-11-11788799770779178,300779
2014-11-10773808773792238,600792
2014-11-0787087084284833,600848
2014-11-0686588785485675,600856
2014-11-0588288587188068,000880
2014-11-0488089687288397,400883
2014-10-31862880848878135,000878
2014-10-30847867834864163,800864
2014-10-2983584282783745,500837
2014-10-2882483481181749,000817
2014-10-2784884882882821,600828
2014-10-2484584782383330,200833
2014-10-2381984881983964,600839
2014-10-2280882880482748,800827
2014-10-2181481478779592,000795
2014-10-2079880879180665,100806
2014-10-1778079176876890,200768
2014-10-1676677775176398,000763
2014-10-15778791773777109,500777
2014-10-14768784764767209,800767
2014-10-1080782280681388,100813
2014-10-0986086182882958,200829
2014-10-0884186384185391,300853
2014-10-07891891816866240,900866
2014-10-0690690689089443,800894
2014-10-0387489487489175,700891
2014-10-02908908873873119,800873
2014-10-01948955910916144,300916
2014-09-30926951910945176,000945
2014-09-2992493891693681,200936
2014-09-2690893690892382,300923
2014-09-25919929909927113,300927
2014-09-24923928908910104,500910
2014-09-22909930901923134,700923
2014-09-19899899882895163,400895
2014-09-1889690889290172,200901
2014-09-1790090688788888,700888
2014-09-1691591890290374,500903
2014-09-12913917901909114,700909
2014-09-1192592590290495,500904
2014-09-1091191490091086,000910
2014-09-0993993991591986,700919
2014-09-0892092991292146,600921
2014-09-0591292991091593,900915
2014-09-04957961912912229,800912
2014-09-03974996955966232,500966
2014-09-021,0201,023968975612,100975
2014-09-01915979907955498,600955
2014-08-2989991288889289,500892
2014-08-28884904873900166,300900
2014-08-27859888854884135,200884
2014-08-26845858825855163,300855
2014-08-25851851831834130,200834
2014-08-22829857826836189,600836
2014-08-21840845824831109,500831
2014-08-20851873833837199,200837
2014-08-19829860828850138,400850
2014-08-1884984983583761,300837
2014-08-15821849814839141,200839
2014-08-14830839807820232,100820
2014-08-1384084482583079,000830
2014-08-12839869834851114,400851
2014-08-11804834804824130,700824
2014-08-0882582879680498,100804
2014-08-0782583982383575,100835
2014-08-06846852831831143,800831
2014-08-0587088185385373,900853
2014-08-0488888887387550,100875
2014-08-0190291188288356,700883
2014-07-3191792090490541,900905
2014-07-3091592290490957,900909
2014-07-2991592391192273,500922
2014-07-2892192990691180,300911
2014-07-25924933916921108,100921
2014-07-24908923903920115,000920
2014-07-23908927906920215,800920
2014-07-22877925877913287,200913
2014-07-18849884843883214,200883
2014-07-1785886685385581,800855
2014-07-16865874849862121,500862
2014-07-15879884867872181,900872
2014-07-1486386985885967,900859
2014-07-1185085884285353,500853
2014-07-1086987785185471,800854
2014-07-0986787586387089,500870
2014-07-08874883867873104,900873
2014-07-07889893871874129,500874
2014-07-0488088787488441,800884
2014-07-0388588687487643,500876
2014-07-02904904880881106,300881
2014-07-01900918900904175,600904
2014-06-3087989886689485,400894
2014-06-2788488485787465,400874
2014-06-2688088286787874,500878
2014-06-25870871853865160,200865
2014-06-2489189687788076,100880
2014-06-2391091488889081,800890
2014-06-2091491789990749,000907
2014-06-19897924896914152,000914
2014-06-1890490689490178,000901
2014-06-1789390488289790,600897
2014-06-16902913895898147,800898
2014-06-13885903875901486,500901
2014-06-12847870846866234,500866
2014-06-11833850830846201,400846
2014-06-10830843812842286,000842
2014-06-09830834821830261,600830
2014-06-06793834793815373,000815
2014-06-05790793780787139,000787
2014-06-04791796778788194,100788
2014-06-03794803791799194,100799
2014-06-02800806776785379,500785
2014-05-30795801790798189,800798
2014-05-29791799781790137,900790
2014-05-28789797788792140,600792
2014-05-27799800780788134,700788
2014-05-26798806792802109,600802
2014-05-23787798773783207,300783
2014-05-22797808785794141,700794
2014-05-2179279277378291,600782
2014-05-20814820792799183,200799
2014-05-19849862814817106,100817
2014-05-1685586585085995,900859
2014-05-15822879822875232,400875
2014-05-14836885836867168,000867
2014-05-1383685683184981,600849
2014-05-1283084582582662,200826
2014-05-0983585182484298,500842
2014-05-08852868847848107,400848
2014-05-07864872851855111,500855
2014-05-0288188586888291,400882
2014-05-01870889859889144,100889
2014-04-30861877856867265,400867
2014-04-28850863834847325,100847
2014-04-25825856824855149,500855
2014-04-24835851820836158,900836
2014-04-2383685783485069,400850
2014-04-22856856832833113,100833
2014-04-21855864848856102,300856
2014-04-1884785383585284,400852
2014-04-17823846818838204,800838
2014-04-16784808784806111,700806
2014-04-15811824768774329,100774
2014-04-14807820807809104,400809
2014-04-11829838813820193,400820
2014-04-10843858841844135,900844
2014-04-09856874838838274,900838
2014-04-08850892842881301,600881
2014-04-0783284982684697,700846
2014-04-0483686083684894,600848
2014-04-03843852833835117,000835
2014-04-02854863843844121,100844
2014-04-01852864826860231,900860
2014-03-31810838801838207,800838
2014-03-28780780752779169,300779
2014-03-27751767738767167,700767
2014-03-26765779751765210,500765
2014-03-25790793762780260,000780
2014-03-24798839793797207,100797
2014-03-2082582578178484,700784
2014-03-19814829805818127,800818
2014-03-1879181079179971,100799
2014-03-17811817782787108,200787
2014-03-14840846810812193,700812
2014-03-1387287486186890,300868
2014-03-12868877857862122,900862
2014-03-11845875845868111,900868
2014-03-10870879858860113,800860
2014-03-07870884850870283,400870
2014-03-06849854833842103,400842
2014-03-05837861832852152,900852
2014-03-04827847810831188,700831
2014-03-03803825781824257,400824
2014-02-28841855795810528,200810
2014-02-27880881839845349,900845
2014-02-26879890877883139,100883
2014-02-25896902878893182,600893
2014-02-24891901881895188,100895
2014-02-21906910881891255,200891
2014-02-20910916879896269,700896
2014-02-19922941911915206,400915
2014-02-18923949912937183,200937
2014-02-17940942912933190,100933
2014-02-14980980939945141,400945
2014-02-131,0021,006962964113,100964
2014-02-129971,010987995109,800995
2014-02-101,0001,028977990223,100990
2014-02-071,0021,010980994124,900994
2014-02-069551,012951995163,300995
2014-02-05952980930970149,000970
2014-02-04950951906926250,200926
2014-02-031,0201,036992992239,800992
2014-01-311,0301,0301,0001,025291,0001,025
2014-01-301,0361,0361,0051,009245,4001,009
2014-01-291,0251,0791,0201,079575,8001,079
2014-01-281,0311,031993993265,200993
2014-01-279961,0339891,018231,7001,018
2014-01-241,0331,0331,0111,026179,9001,026
2014-01-231,0301,0341,0141,025206,1001,025
2014-01-221,0241,0331,0091,026199,3001,026
2014-01-211,0091,0321,0061,025170,1001,025
2014-01-201,0241,0251,0081,01188,2001,011
2014-01-171,0121,0281,0101,020120,2001,020
2014-01-161,0391,0391,0161,017119,0001,017
2014-01-151,0451,0471,0331,043242,3001,043
2014-01-141,0001,0451,0001,027273,3001,027
2014-01-101,0151,0351,0091,030240,6001,030
2014-01-091,0221,0321,0001,009348,0001,009
2014-01-081,0171,0401,0111,040290,7001,040
2014-01-071,0221,0229951,000207,4001,000
2014-01-061,0291,0301,0061,019239,7001,019

分割・併合履歴 : なし