5288 アジアパイルホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	518	536	515	534	73,000	534
2016-12-29	530	533	518	524	99,400	524
2016-12-28	526	543	522	537	69,100	537
2016-12-27	533	533	522	525	64,800	525
2016-12-26	533	535	525	529	53,200	529
2016-12-22	525	534	518	533	75,700	533
2016-12-21	538	538	522	525	69,900	525
2016-12-20	534	541	527	538	87,000	538
2016-12-19	527	546	526	544	97,800	544
2016-12-16	528	533	523	526	88,100	526
2016-12-15	548	549	528	532	104,900	532
2016-12-14	547	548	536	546	78,900	546
2016-12-13	535	548	532	546	91,100	546
2016-12-12	542	549	529	534	133,500	534
2016-12-09	539	544	533	542	131,200	542
2016-12-08	514	544	512	539	252,000	539
2016-12-07	503	514	498	505	182,500	505
2016-12-06	510	513	500	504	153,700	504
2016-12-05	515	515	504	509	72,300	509
2016-12-02	504	525	504	518	178,100	518
2016-12-01	512	517	503	505	150,000	505
2016-11-30	494	513	490	508	201,800	508
2016-11-29	482	494	479	494	189,700	494
2016-11-28	468	485	466	482	175,600	482
2016-11-25	468	474	456	471	138,800	471
2016-11-24	459	467	456	463	133,600	463
2016-11-22	459	463	450	455	125,800	455
2016-11-21	454	458	449	456	114,000	456
2016-11-18	455	455	446	451	81,600	451
2016-11-17	448	455	441	451	81,500	451
2016-11-16	455	459	446	451	88,100	451
2016-11-15	456	459	450	455	118,800	455
2016-11-14	440	457	440	453	238,600	453
2016-11-11	435	448	434	440	134,200	440
2016-11-10	435	438	427	431	135,000	431
2016-11-09	439	439	400	413	203,200	413
2016-11-08	444	445	435	437	55,600	437
2016-11-07	439	449	436	446	202,400	446
2016-11-04	431	437	422	435	96,800	435
2016-11-02	435	437	431	435	108,600	435
2016-11-01	438	438	433	436	45,800	436
2016-10-31	435	442	434	438	99,700	438
2016-10-28	446	446	433	435	99,800	435
2016-10-27	449	449	439	442	51,600	442
2016-10-26	444	449	426	449	108,000	449
2016-10-25	423	444	423	442	188,800	442
2016-10-24	430	431	422	423	62,700	423
2016-10-21	426	431	422	428	157,500	428
2016-10-20	419	427	419	424	91,200	424
2016-10-19	417	423	417	419	49,900	419
2016-10-17	426	427	422	423	35,400	423
2016-10-13	423	428	422	427	59,800	427
2016-10-12	426	428	420	420	55,100	420
2016-10-11	428	434	427	430	22,900	430
2016-10-07	430	432	425	430	42,600	430
2016-10-06	433	435	429	429	84,900	429
2016-10-05	432	437	428	430	49,500	430
2016-10-04	434	437	431	432	93,000	432
2016-10-03	435	435	429	431	51,900	431
2016-09-30	436	440	430	432	77,200	432
2016-09-29	445	445	441	443	53,400	443
2016-09-28	444	444	431	439	51,700	439
2016-09-27	432	450	426	446	117,300	446
2016-09-26	439	440	430	432	66,500	432
2016-09-23	429	442	426	437	72,300	437
2016-09-21	422	430	413	428	65,200	428
2016-09-20	424	430	422	424	29,800	424
2016-09-16	423	426	421	423	17,300	423
2016-09-15	426	429	421	426	37,600	426
2016-09-14	428	436	427	429	43,100	429
2016-09-13	430	430	424	426	26,400	426
2016-09-12	424	435	424	429	62,400	429
2016-09-09	430	439	430	435	63,600	435
2016-09-08	434	434	427	430	64,600	430
2016-09-07	426	435	423	434	60,200	434
2016-09-06	424	429	421	424	25,900	424
2016-09-05	428	431	421	421	34,100	421
2016-09-02	419	423	417	423	15,800	423
2016-09-01	416	421	412	419	31,300	419
2016-08-31	411	422	407	418	87,600	418
2016-08-30	407	410	398	408	27,100	408
2016-08-29	415	415	405	409	31,500	409
2016-08-26	401	402	396	400	34,400	400
2016-08-25	407	408	398	398	82,500	398
2016-08-24	410	416	407	411	37,900	411
2016-08-23	411	415	403	405	41,200	405
2016-08-22	403	416	403	410	48,700	410
2016-08-19	402	404	398	401	33,700	401
2016-08-18	400	409	398	399	38,800	399
2016-08-17	410	413	395	402	78,300	402
2016-08-16	417	420	403	406	120,500	406
2016-08-15	410	421	410	415	70,400	415
2016-08-12	416	424	409	411	126,000	411
2016-08-10	413	415	408	412	63,100	412
2016-08-09	415	418	398	405	137,800	405
2016-08-08	407	417	398	414	84,700	414
2016-08-05	413	416	410	412	40,900	412
2016-08-04	407	416	405	412	64,400	412
2016-08-03	414	417	410	410	39,900	410
2016-08-02	426	427	418	419	66,400	419
2016-08-01	435	444	429	433	58,500	433
2016-07-29	432	438	423	433	52,100	433
2016-07-28	428	443	423	436	119,400	436
2016-07-27	422	431	417	427	82,100	427
2016-07-26	425	425	411	412	60,100	412
2016-07-25	422	430	417	428	39,300	428
2016-07-22	419	430	418	419	62,400	419
2016-07-21	418	427	416	427	99,400	427
2016-07-20	410	414	405	413	33,300	413
2016-07-19	419	419	410	414	50,000	414
2016-07-15	418	420	404	412	98,700	412
2016-07-14	407	420	407	413	102,300	413
2016-07-13	406	409	400	406	76,200	406
2016-07-12	403	407	399	401	97,200	401
2016-07-11	374	391	371	389	100,300	389
2016-07-08	368	372	359	359	50,200	359
2016-07-07	359	370	359	361	56,400	361
2016-07-06	364	367	359	363	79,400	363
2016-07-05	360	367	358	366	55,400	366
2016-07-04	360	362	354	358	53,300	358
2016-07-01	367	368	360	363	55,900	363
2016-06-30	365	373	360	361	51,200	361
2016-06-29	364	368	359	362	48,900	362
2016-06-28	351	363	345	358	47,700	358
2016-06-27	368	368	348	354	89,200	354
2016-06-24	380	385	344	349	157,000	349
2016-06-23	368	375	368	374	71,800	374
2016-06-22	374	376	369	374	54,500	374
2016-06-21	369	378	365	376	56,800	376
2016-06-20	362	373	362	370	46,800	370
2016-06-17	346	358	345	357	95,800	357
2016-06-16	359	359	342	342	123,700	342
2016-06-15	355	362	351	359	86,000	359
2016-06-14	363	365	353	357	98,900	357
2016-06-13	366	366	357	363	114,600	363
2016-06-10	373	375	370	371	77,000	371
2016-06-09	381	383	372	376	67,000	376
2016-06-08	389	389	376	380	79,200	380
2016-06-07	376	384	375	377	67,400	377
2016-06-06	385	385	376	379	76,600	379
2016-06-03	390	397	381	386	94,700	386
2016-06-02	395	399	389	390	100,600	390
2016-06-01	399	400	395	395	75,200	395
2016-05-31	400	401	397	397	38,600	397
2016-05-30	401	402	395	399	49,900	399
2016-05-27	402	403	393	399	62,500	399
2016-05-26	404	404	397	399	63,200	399
2016-05-25	402	407	400	401	49,300	401
2016-05-24	400	407	400	402	86,300	402
2016-05-23	400	405	395	404	98,800	404
2016-05-20	398	408	397	404	51,300	404
2016-05-19	398	403	391	396	84,500	396
2016-05-18	394	399	390	393	101,300	393
2016-05-17	386	403	385	400	150,300	400
2016-05-16	393	397	386	390	256,500	390
2016-05-13	420	421	411	416	69,600	416
2016-05-12	412	421	401	420	62,100	420
2016-05-11	421	425	416	419	57,200	419
2016-05-10	407	421	403	419	43,100	419
2016-05-09	399	411	394	407	50,100	407
2016-05-06	401	411	393	394	57,900	394
2016-05-02	398	407	398	401	57,300	401
2016-04-28	432	433	413	413	83,400	413
2016-04-27	432	435	424	428	34,200	428
2016-04-26	437	437	419	426	73,600	426
2016-04-25	437	440	431	433	70,100	433
2016-04-22	433	439	421	438	70,600	438
2016-04-21	438	438	432	434	80,800	434
2016-04-20	436	441	431	431	87,600	431
2016-04-19	450	450	432	435	116,300	435
2016-04-18	428	447	428	441	210,500	441
2016-04-15	426	435	425	428	129,500	428
2016-04-14	413	428	411	425	142,500	425
2016-04-13	406	416	406	410	78,900	410
2016-04-12	390	404	387	398	72,600	398
2016-04-11	387	393	381	393	42,600	393
2016-04-08	373	394	373	385	132,900	385
2016-04-07	373	386	370	379	130,200	379
2016-04-06	374	387	374	376	100,200	376
2016-04-05	385	388	374	376	104,500	376
2016-04-04	393	399	385	390	105,900	390
2016-04-01	412	413	392	394	173,800	394
2016-03-31	411	417	406	408	88,400	408
2016-03-30	423	424	409	409	78,100	409
2016-03-29	416	430	416	425	60,000	425
2016-03-28	429	429	415	424	154,300	424
2016-03-25	430	432	415	420	197,800	420
2016-03-24	438	438	415	431	225,500	431
2016-03-23	415	438	413	438	375,400	438
2016-03-22	409	415	405	414	169,800	414
2016-03-18	404	407	399	406	68,000	406
2016-03-17	400	411	400	404	144,300	404
2016-03-16	402	404	397	398	36,400	398
2016-03-15	410	410	401	402	108,100	402
2016-03-14	399	411	395	410	150,200	410
2016-03-11	376	398	376	397	106,200	397
2016-03-10	384	387	377	383	130,800	383
2016-03-09	389	389	378	384	95,600	384
2016-03-08	395	396	376	394	128,000	394
2016-03-07	393	398	390	396	96,600	396
2016-03-04	380	395	379	392	139,400	392
2016-03-03	375	382	375	382	70,200	382
2016-03-02	373	382	372	378	99,700	378
2016-03-01	368	371	363	370	67,700	370
2016-02-29	365	373	364	370	135,000	370
2016-02-26	365	373	359	361	66,500	361
2016-02-25	356	364	353	363	113,600	363
2016-02-24	357	366	350	355	96,000	355
2016-02-23	360	370	357	361	87,800	361
2016-02-22	355	360	350	358	117,500	358
2016-02-19	352	365	349	361	123,000	361
2016-02-18	358	363	351	358	199,300	358
2016-02-17	348	359	348	354	188,800	354
2016-02-16	350	364	346	351	268,800	351
2016-02-15	349	355	332	346	253,400	346
2016-02-12	338	350	328	331	392,900	331
2016-02-10	375	378	350	354	332,000	354
2016-02-09	395	395	370	372	270,300	372
2016-02-08	424	433	395	399	543,800	399
2016-02-05	462	473	458	470	110,800	470
2016-02-04	464	481	464	470	108,700	470
2016-02-03	485	485	460	474	254,900	474
2016-02-02	491	505	487	501	207,700	501
2016-02-01	499	501	485	493	116,200	493
2016-01-29	477	497	467	492	180,000	492
2016-01-28	472	480	469	479	125,700	479
2016-01-27	478	481	469	476	142,100	476
2016-01-26	457	476	452	473	184,700	473
2016-01-25	464	480	459	472	89,700	472
2016-01-22	438	465	431	464	161,300	464
2016-01-21	450	473	429	430	237,600	430
2016-01-20	474	476	454	455	182,100	455
2016-01-19	473	485	473	480	110,700	480
2016-01-18	472	481	467	475	262,000	475
2016-01-15	509	515	492	496	98,200	496
2016-01-14	495	503	488	501	117,400	501
2016-01-13	490	515	490	513	132,500	513
2016-01-12	510	512	482	484	236,700	484
2016-01-08	509	524	501	514	182,700	514
2016-01-07	531	534	518	519	243,200	519
2016-01-06	545	549	531	535	206,400	535
2016-01-05	542	552	539	545	164,700	545
2016-01-04	559	564	546	547	130,400	547

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