5288 アジアパイルホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 563 | 568 | 555 | 563 | 150,800 | 563 |
| 2015-12-29 | 557 | 569 | 549 | 567 | 151,000 | 567 |
| 2015-12-28 | 554 | 563 | 540 | 559 | 216,100 | 559 |
| 2015-12-25 | 535 | 545 | 533 | 534 | 184,000 | 534 |
| 2015-12-24 | 568 | 569 | 545 | 545 | 128,300 | 545 |
| 2015-12-22 | 571 | 572 | 560 | 562 | 177,800 | 562 |
| 2015-12-21 | 550 | 581 | 532 | 577 | 555,600 | 577 |
| 2015-12-18 | 555 | 563 | 545 | 549 | 225,300 | 549 |
| 2015-12-17 | 569 | 569 | 554 | 557 | 187,900 | 557 |
| 2015-12-16 | 552 | 562 | 545 | 561 | 209,200 | 561 |
| 2015-12-15 | 556 | 556 | 542 | 545 | 207,200 | 545 |
| 2015-12-14 | 541 | 553 | 535 | 552 | 250,100 | 552 |
| 2015-12-11 | 538 | 556 | 538 | 553 | 249,200 | 553 |
| 2015-12-10 | 547 | 550 | 539 | 540 | 457,700 | 540 |
| 2015-12-09 | 560 | 568 | 552 | 553 | 271,800 | 553 |
| 2015-12-08 | 577 | 577 | 559 | 561 | 268,900 | 561 |
| 2015-12-07 | 579 | 583 | 574 | 576 | 159,300 | 576 |
| 2015-12-04 | 583 | 584 | 575 | 576 | 257,100 | 576 |
| 2015-12-03 | 589 | 592 | 584 | 588 | 261,200 | 588 |
| 2015-12-02 | 598 | 598 | 579 | 584 | 617,900 | 584 |
| 2015-12-01 | 602 | 605 | 593 | 602 | 526,600 | 602 |
| 2015-11-30 | 602 | 610 | 586 | 600 | 448,800 | 600 |
| 2015-11-27 | 566 | 614 | 560 | 601 | 912,600 | 601 |
| 2015-11-26 | 574 | 577 | 558 | 563 | 473,600 | 563 |
| 2015-11-25 | 550 | 575 | 540 | 568 | 793,600 | 568 |
| 2015-11-24 | 547 | 552 | 539 | 545 | 741,900 | 545 |
| 2015-11-20 | 554 | 555 | 532 | 543 | 748,300 | 543 |
| 2015-11-19 | 555 | 556 | 539 | 554 | 737,800 | 554 |
| 2015-11-18 | 549 | 563 | 547 | 552 | 603,500 | 552 |
| 2015-11-17 | 569 | 585 | 531 | 549 | 1,685,700 | 549 |
| 2015-11-16 | 579 | 579 | 579 | 579 | 149,000 | 579 |
| 2015-11-13 | 667 | 681 | 657 | 679 | 180,800 | 679 |
| 2015-11-12 | 665 | 680 | 665 | 671 | 198,400 | 671 |
| 2015-11-11 | 658 | 674 | 657 | 665 | 145,900 | 665 |
| 2015-11-10 | 650 | 663 | 646 | 660 | 209,400 | 660 |
| 2015-11-09 | 635 | 663 | 635 | 650 | 300,100 | 650 |
| 2015-11-06 | 634 | 641 | 626 | 629 | 221,700 | 629 |
| 2015-11-05 | 635 | 649 | 628 | 630 | 374,500 | 630 |
| 2015-11-04 | 687 | 689 | 626 | 630 | 540,300 | 630 |
| 2015-11-02 | 731 | 731 | 684 | 687 | 325,000 | 687 |
| 2015-10-30 | 777 | 778 | 745 | 746 | 167,000 | 746 |
| 2015-10-29 | 790 | 790 | 768 | 777 | 218,100 | 777 |
| 2015-10-28 | 799 | 800 | 782 | 784 | 85,700 | 784 |
| 2015-10-27 | 811 | 811 | 798 | 798 | 45,100 | 798 |
| 2015-10-26 | 819 | 819 | 806 | 808 | 47,000 | 808 |
| 2015-10-23 | 823 | 823 | 800 | 804 | 56,700 | 804 |
| 2015-10-22 | 818 | 828 | 806 | 808 | 72,800 | 808 |
| 2015-10-21 | 810 | 834 | 805 | 822 | 109,000 | 822 |
| 2015-10-20 | 791 | 812 | 791 | 801 | 60,200 | 801 |
| 2015-10-19 | 800 | 812 | 793 | 806 | 69,100 | 806 |
| 2015-10-16 | 816 | 816 | 790 | 791 | 46,300 | 791 |
| 2015-10-15 | 822 | 840 | 811 | 817 | 153,000 | 817 |
| 2015-10-14 | 801 | 803 | 773 | 783 | 80,500 | 783 |
| 2015-10-13 | 800 | 831 | 796 | 813 | 114,800 | 813 |
| 2015-10-09 | 790 | 812 | 785 | 791 | 105,400 | 791 |
| 2015-10-08 | 785 | 807 | 778 | 778 | 58,200 | 778 |
| 2015-10-07 | 783 | 788 | 777 | 785 | 34,600 | 785 |
| 2015-10-06 | 779 | 803 | 773 | 784 | 108,700 | 784 |
| 2015-10-05 | 775 | 775 | 765 | 767 | 56,000 | 767 |
| 2015-10-02 | 726 | 767 | 725 | 764 | 125,900 | 764 |
| 2015-10-01 | 747 | 747 | 726 | 729 | 96,600 | 729 |
| 2015-09-30 | 753 | 760 | 738 | 742 | 44,300 | 742 |
| 2015-09-29 | 758 | 758 | 736 | 738 | 122,000 | 738 |
| 2015-09-28 | 748 | 773 | 739 | 768 | 108,200 | 768 |
| 2015-09-25 | 739 | 748 | 720 | 748 | 89,800 | 748 |
| 2015-09-24 | 757 | 761 | 723 | 724 | 111,600 | 724 |
| 2015-09-18 | 776 | 799 | 764 | 771 | 117,300 | 771 |
| 2015-09-17 | 769 | 813 | 767 | 791 | 142,700 | 791 |
| 2015-09-16 | 755 | 768 | 745 | 764 | 66,200 | 764 |
| 2015-09-15 | 757 | 758 | 738 | 744 | 101,100 | 744 |
| 2015-09-14 | 777 | 777 | 750 | 751 | 112,000 | 751 |
| 2015-09-11 | 839 | 839 | 761 | 765 | 331,400 | 765 |
| 2015-09-10 | 771 | 829 | 766 | 817 | 199,700 | 817 |
| 2015-09-09 | 751 | 780 | 739 | 779 | 91,800 | 779 |
| 2015-09-08 | 750 | 765 | 726 | 728 | 56,600 | 728 |
| 2015-09-07 | 749 | 761 | 737 | 748 | 84,200 | 748 |
| 2015-09-04 | 796 | 796 | 750 | 751 | 141,800 | 751 |
| 2015-09-03 | 822 | 840 | 796 | 800 | 104,600 | 800 |
| 2015-09-02 | 831 | 849 | 814 | 817 | 79,300 | 817 |
| 2015-09-01 | 879 | 896 | 848 | 848 | 107,200 | 848 |
| 2015-08-31 | 880 | 905 | 850 | 879 | 243,400 | 879 |
| 2015-08-28 | 830 | 841 | 819 | 828 | 161,400 | 828 |
| 2015-08-27 | 830 | 848 | 817 | 820 | 99,700 | 820 |
| 2015-08-26 | 811 | 824 | 801 | 819 | 116,500 | 819 |
| 2015-08-25 | 830 | 848 | 804 | 808 | 190,000 | 808 |
| 2015-08-24 | 805 | 883 | 805 | 860 | 211,400 | 860 |
| 2015-08-21 | 866 | 869 | 838 | 842 | 74,700 | 842 |
| 2015-08-20 | 860 | 899 | 860 | 881 | 80,700 | 881 |
| 2015-08-19 | 886 | 891 | 850 | 861 | 68,700 | 861 |
| 2015-08-18 | 879 | 902 | 878 | 886 | 96,300 | 886 |
| 2015-08-17 | 858 | 885 | 858 | 874 | 53,800 | 874 |
| 2015-08-14 | 876 | 876 | 854 | 860 | 33,300 | 860 |
| 2015-08-13 | 872 | 892 | 872 | 876 | 54,700 | 876 |
| 2015-08-12 | 874 | 879 | 860 | 872 | 45,900 | 872 |
| 2015-08-11 | 860 | 895 | 860 | 882 | 164,200 | 882 |
| 2015-08-10 | 845 | 860 | 802 | 856 | 264,700 | 856 |
| 2015-08-07 | 874 | 879 | 854 | 860 | 77,600 | 860 |
| 2015-08-06 | 881 | 889 | 875 | 883 | 58,000 | 883 |
| 2015-08-05 | 882 | 887 | 872 | 884 | 67,600 | 884 |
| 2015-08-04 | 870 | 900 | 868 | 890 | 130,900 | 890 |
| 2015-08-03 | 860 | 881 | 846 | 873 | 144,900 | 873 |
| 2015-07-31 | 890 | 906 | 858 | 866 | 274,900 | 866 |
| 2015-07-30 | 820 | 848 | 820 | 845 | 133,600 | 845 |
| 2015-07-29 | 794 | 829 | 794 | 817 | 93,700 | 817 |
| 2015-07-28 | 778 | 795 | 766 | 790 | 68,900 | 790 |
| 2015-07-27 | 850 | 850 | 784 | 785 | 113,000 | 785 |
| 2015-07-24 | 830 | 863 | 830 | 850 | 262,300 | 850 |
| 2015-07-23 | 809 | 828 | 802 | 815 | 211,300 | 815 |
| 2015-07-22 | 784 | 815 | 781 | 804 | 208,000 | 804 |
| 2015-07-21 | 793 | 796 | 786 | 791 | 48,300 | 791 |
| 2015-07-17 | 806 | 806 | 784 | 786 | 52,800 | 786 |
| 2015-07-16 | 806 | 806 | 795 | 806 | 80,200 | 806 |
| 2015-07-15 | 805 | 809 | 801 | 807 | 71,500 | 807 |
| 2015-07-14 | 808 | 809 | 794 | 801 | 79,400 | 801 |
| 2015-07-13 | 776 | 802 | 776 | 800 | 109,800 | 800 |
| 2015-07-10 | 793 | 800 | 775 | 776 | 87,300 | 776 |
| 2015-07-09 | 775 | 796 | 736 | 793 | 181,600 | 793 |
| 2015-07-08 | 785 | 820 | 785 | 796 | 347,100 | 796 |
| 2015-07-07 | 770 | 792 | 770 | 787 | 229,900 | 787 |
| 2015-07-06 | 771 | 783 | 770 | 781 | 150,900 | 781 |
| 2015-07-03 | 754 | 788 | 750 | 786 | 315,000 | 786 |
| 2015-07-02 | 749 | 755 | 748 | 753 | 93,500 | 753 |
| 2015-07-01 | 718 | 745 | 709 | 743 | 128,300 | 743 |
| 2015-06-30 | 713 | 725 | 709 | 718 | 72,000 | 718 |
| 2015-06-29 | 706 | 719 | 685 | 712 | 90,700 | 712 |
| 2015-06-26 | 737 | 737 | 724 | 731 | 66,200 | 731 |
| 2015-06-25 | 729 | 740 | 726 | 737 | 101,300 | 737 |
| 2015-06-24 | 738 | 740 | 734 | 737 | 170,100 | 737 |
| 2015-06-23 | 737 | 739 | 717 | 735 | 211,600 | 735 |
| 2015-06-22 | 722 | 739 | 713 | 735 | 244,800 | 735 |
| 2015-06-19 | 687 | 731 | 685 | 727 | 490,600 | 727 |
| 2015-06-18 | 679 | 687 | 676 | 684 | 94,600 | 684 |
| 2015-06-17 | 675 | 683 | 673 | 681 | 80,300 | 681 |
| 2015-06-16 | 678 | 679 | 673 | 674 | 40,700 | 674 |
| 2015-06-15 | 682 | 683 | 673 | 677 | 43,400 | 677 |
| 2015-06-12 | 679 | 684 | 676 | 683 | 120,300 | 683 |
| 2015-06-11 | 672 | 673 | 666 | 673 | 48,600 | 673 |
| 2015-06-10 | 669 | 674 | 666 | 667 | 48,000 | 667 |
| 2015-06-09 | 671 | 673 | 665 | 668 | 61,500 | 668 |
| 2015-06-08 | 673 | 676 | 670 | 671 | 41,500 | 671 |
| 2015-06-05 | 671 | 674 | 667 | 670 | 69,300 | 670 |
| 2015-06-04 | 667 | 678 | 667 | 671 | 89,600 | 671 |
| 2015-06-03 | 665 | 674 | 662 | 670 | 125,200 | 670 |
| 2015-06-02 | 661 | 664 | 659 | 660 | 127,200 | 660 |
| 2015-06-01 | 662 | 667 | 660 | 660 | 67,900 | 660 |
| 2015-05-29 | 662 | 665 | 661 | 663 | 41,600 | 663 |
| 2015-05-28 | 668 | 672 | 662 | 663 | 79,600 | 663 |
| 2015-05-27 | 668 | 668 | 660 | 663 | 173,700 | 663 |
| 2015-05-26 | 679 | 680 | 663 | 665 | 223,000 | 665 |
| 2015-05-25 | 679 | 684 | 673 | 682 | 128,800 | 682 |
| 2015-05-22 | 680 | 681 | 676 | 680 | 75,900 | 680 |
| 2015-05-21 | 680 | 680 | 671 | 673 | 94,700 | 673 |
| 2015-05-20 | 678 | 680 | 670 | 674 | 78,900 | 674 |
| 2015-05-19 | 677 | 679 | 674 | 678 | 62,400 | 678 |
| 2015-05-18 | 673 | 679 | 670 | 677 | 62,500 | 677 |
| 2015-05-15 | 679 | 681 | 671 | 673 | 136,500 | 673 |
| 2015-05-14 | 669 | 676 | 663 | 668 | 243,600 | 668 |
| 2015-05-13 | 678 | 694 | 678 | 692 | 68,800 | 692 |
| 2015-05-12 | 680 | 693 | 680 | 688 | 50,700 | 688 |
| 2015-05-11 | 681 | 692 | 681 | 689 | 64,200 | 689 |
| 2015-05-08 | 682 | 686 | 679 | 684 | 51,100 | 684 |
| 2015-05-07 | 673 | 686 | 673 | 679 | 69,300 | 679 |
| 2015-05-01 | 675 | 680 | 672 | 673 | 61,400 | 673 |
| 2015-04-30 | 683 | 686 | 677 | 680 | 92,400 | 680 |
| 2015-04-28 | 683 | 687 | 683 | 683 | 98,700 | 683 |
| 2015-04-27 | 683 | 684 | 679 | 679 | 51,200 | 679 |
| 2015-04-24 | 674 | 680 | 672 | 677 | 117,700 | 677 |
| 2015-04-23 | 675 | 677 | 670 | 670 | 128,800 | 670 |
| 2015-04-22 | 671 | 679 | 669 | 675 | 81,100 | 675 |
| 2015-04-21 | 672 | 673 | 669 | 671 | 61,300 | 671 |
| 2015-04-20 | 672 | 681 | 670 | 671 | 84,300 | 671 |
| 2015-04-17 | 680 | 687 | 676 | 676 | 66,300 | 676 |
| 2015-04-16 | 674 | 683 | 672 | 683 | 74,400 | 683 |
| 2015-04-15 | 680 | 682 | 674 | 675 | 92,800 | 675 |
| 2015-04-14 | 684 | 684 | 677 | 678 | 111,400 | 678 |
| 2015-04-13 | 685 | 689 | 676 | 679 | 98,700 | 679 |
| 2015-04-10 | 690 | 690 | 682 | 682 | 96,400 | 682 |
| 2015-04-09 | 690 | 694 | 685 | 685 | 142,900 | 685 |
| 2015-04-08 | 698 | 700 | 684 | 684 | 90,900 | 684 |
| 2015-04-07 | 697 | 701 | 688 | 691 | 117,800 | 691 |
| 2015-04-06 | 701 | 703 | 698 | 701 | 59,100 | 701 |
| 2015-04-03 | 693 | 701 | 691 | 701 | 137,100 | 701 |
| 2015-04-02 | 689 | 694 | 681 | 687 | 98,700 | 687 |
| 2015-04-01 | 688 | 688 | 677 | 679 | 76,700 | 679 |
| 2015-03-31 | 689 | 697 | 685 | 685 | 112,300 | 685 |
| 2015-03-30 | 685 | 685 | 671 | 675 | 74,800 | 675 |
| 2015-03-27 | 687 | 698 | 677 | 679 | 120,800 | 679 |
| 2015-03-26 | 701 | 708 | 698 | 703 | 139,400 | 703 |
| 2015-03-25 | 704 | 708 | 704 | 704 | 146,300 | 704 |
| 2015-03-24 | 698 | 702 | 695 | 700 | 127,500 | 700 |
| 2015-03-23 | 694 | 700 | 691 | 695 | 165,500 | 695 |
| 2015-03-20 | 673 | 690 | 671 | 688 | 209,200 | 688 |
| 2015-03-19 | 670 | 673 | 667 | 671 | 88,200 | 671 |
| 2015-03-18 | 670 | 673 | 667 | 668 | 81,800 | 668 |
| 2015-03-17 | 673 | 675 | 669 | 672 | 62,100 | 672 |
| 2015-03-16 | 668 | 674 | 667 | 674 | 74,400 | 674 |
| 2015-03-13 | 672 | 674 | 667 | 667 | 167,500 | 667 |
| 2015-03-12 | 666 | 676 | 666 | 674 | 129,400 | 674 |
| 2015-03-11 | 661 | 666 | 661 | 663 | 120,800 | 663 |
| 2015-03-10 | 670 | 670 | 662 | 663 | 116,300 | 663 |
| 2015-03-09 | 665 | 669 | 662 | 666 | 63,500 | 666 |
| 2015-03-06 | 682 | 685 | 666 | 669 | 308,300 | 669 |
| 2015-03-05 | 680 | 686 | 680 | 682 | 92,500 | 682 |
| 2015-03-04 | 660 | 686 | 660 | 680 | 311,500 | 680 |
| 2015-03-03 | 680 | 680 | 661 | 663 | 666,500 | 663 |
| 2015-03-02 | 693 | 693 | 680 | 680 | 557,100 | 680 |
| 2015-02-27 | 696 | 697 | 692 | 693 | 334,700 | 693 |
| 2015-02-26 | 699 | 701 | 695 | 697 | 225,300 | 697 |
| 2015-02-25 | 701 | 705 | 700 | 700 | 99,400 | 700 |
| 2015-02-24 | 702 | 705 | 701 | 701 | 90,600 | 701 |
| 2015-02-23 | 704 | 705 | 701 | 704 | 173,500 | 704 |
| 2015-02-20 | 702 | 706 | 701 | 701 | 117,800 | 701 |
| 2015-02-19 | 697 | 709 | 697 | 702 | 195,000 | 702 |
| 2015-02-18 | 705 | 706 | 696 | 696 | 132,300 | 696 |
| 2015-02-17 | 695 | 703 | 695 | 700 | 88,200 | 700 |
| 2015-02-16 | 701 | 707 | 694 | 700 | 207,900 | 700 |
| 2015-02-13 | 700 | 707 | 694 | 702 | 320,700 | 702 |
| 2015-02-12 | 711 | 715 | 703 | 706 | 351,700 | 706 |
| 2015-02-10 | 726 | 729 | 700 | 704 | 320,400 | 704 |
| 2015-02-09 | 737 | 743 | 726 | 729 | 91,900 | 729 |
| 2015-02-06 | 728 | 751 | 728 | 749 | 94,000 | 749 |
| 2015-02-05 | 740 | 755 | 728 | 731 | 48,400 | 731 |
| 2015-02-04 | 743 | 754 | 736 | 748 | 34,300 | 748 |
| 2015-02-03 | 757 | 767 | 733 | 735 | 63,900 | 735 |
| 2015-02-02 | 771 | 773 | 758 | 761 | 58,400 | 761 |
| 2015-01-30 | 787 | 802 | 778 | 783 | 244,400 | 783 |
| 2015-01-29 | 760 | 788 | 751 | 780 | 262,300 | 780 |
| 2015-01-28 | 754 | 767 | 751 | 758 | 73,400 | 758 |
| 2015-01-27 | 740 | 755 | 740 | 755 | 60,300 | 755 |
| 2015-01-26 | 724 | 740 | 723 | 740 | 54,400 | 740 |
| 2015-01-23 | 721 | 732 | 714 | 732 | 64,200 | 732 |
| 2015-01-22 | 717 | 717 | 702 | 709 | 70,600 | 709 |
| 2015-01-21 | 729 | 729 | 716 | 716 | 24,100 | 716 |
| 2015-01-20 | 727 | 729 | 712 | 728 | 73,600 | 728 |
| 2015-01-19 | 717 | 725 | 717 | 717 | 30,100 | 717 |
| 2015-01-16 | 723 | 724 | 712 | 723 | 64,800 | 723 |
| 2015-01-15 | 729 | 729 | 723 | 729 | 26,200 | 729 |
| 2015-01-14 | 738 | 738 | 723 | 723 | 35,000 | 723 |
| 2015-01-13 | 737 | 739 | 726 | 731 | 47,000 | 731 |
| 2015-01-09 | 739 | 746 | 738 | 743 | 54,800 | 743 |
| 2015-01-08 | 741 | 747 | 738 | 742 | 51,400 | 742 |
| 2015-01-07 | 738 | 750 | 736 | 741 | 70,100 | 741 |
| 2015-01-06 | 758 | 760 | 740 | 741 | 101,400 | 741 |
| 2015-01-05 | 771 | 774 | 764 | 768 | 37,200 | 768 |
分割・併合履歴 ： なし
