5288 アジアパイルホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	448	452	444	450	35,500	450
2021-12-29	437	450	437	450	80,900	450
2021-12-28	428	438	428	438	182,800	438
2021-12-27	430	433	428	431	96,500	431
2021-12-24	435	437	431	432	58,900	432
2021-12-23	434	438	431	438	100,900	438
2021-12-22	434	435	433	433	30,300	433
2021-12-21	440	440	433	434	38,600	434
2021-12-20	434	442	434	436	84,800	436
2021-12-17	439	439	435	437	32,500	437
2021-12-16	438	438	433	437	41,700	437
2021-12-15	437	437	433	433	57,600	433
2021-12-14	437	438	432	436	67,500	436
2021-12-13	441	441	430	436	38,200	436
2021-12-10	444	444	433	433	51,000	433
2021-12-09	440	441	434	437	52,200	437
2021-12-08	445	445	438	440	41,300	440
2021-12-07	432	443	432	443	54,700	443
2021-12-06	436	438	430	430	67,900	430
2021-12-03	433	438	430	435	54,400	435
2021-12-02	423	432	420	427	91,300	427
2021-12-01	410	422	409	419	97,600	419
2021-11-30	414	417	411	412	111,300	412
2021-11-29	420	420	410	410	102,200	410
2021-11-26	426	426	415	419	96,500	419
2021-11-25	430	431	426	426	65,100	426
2021-11-24	435	437	430	430	51,900	430
2021-11-22	435	436	431	435	49,000	435
2021-11-19	438	438	431	436	71,800	436
2021-11-18	433	436	429	436	83,800	436
2021-11-17	445	445	435	435	98,200	435
2021-11-16	444	446	442	444	42,600	444
2021-11-15	448	448	442	443	94,000	443
2021-11-12	443	450	443	450	64,900	450
2021-11-11	451	452	445	445	126,400	445
2021-11-10	452	460	451	456	69,700	456
2021-11-09	452	455	452	452	34,700	452
2021-11-08	455	458	452	455	40,500	455
2021-11-05	455	457	451	454	84,000	454
2021-11-04	465	466	450	450	177,200	450
2021-11-02	466	467	463	464	25,900	464
2021-11-01	468	468	463	468	33,700	468
2021-10-29	464	464	460	463	25,600	463
2021-10-28	460	469	457	469	96,300	469
2021-10-27	465	466	460	462	39,600	462
2021-10-26	466	467	463	466	24,900	466
2021-10-25	462	468	462	463	33,400	463
2021-10-22	463	467	461	464	31,300	464
2021-10-21	467	468	462	462	55,900	462
2021-10-20	472	472	464	468	36,500	468
2021-10-19	467	469	463	469	29,400	469
2021-10-18	465	468	462	468	54,800	468
2021-10-15	459	465	457	463	61,900	463
2021-10-14	455	460	453	460	61,600	460
2021-10-13	462	463	454	454	102,600	454
2021-10-12	467	468	463	465	46,100	465
2021-10-11	462	469	462	469	57,800	469
2021-10-08	465	465	460	463	53,200	463
2021-10-07	462	466	457	457	112,700	457
2021-10-06	464	470	460	462	121,000	462
2021-10-05	468	469	460	465	86,700	465
2021-10-04	478	478	469	473	47,400	473
2021-10-01	480	480	471	473	91,100	473
2021-09-30	492	492	482	482	73,200	482
2021-09-29	493	493	485	491	101,400	491
2021-09-28	502	507	496	506	101,200	506
2021-09-27	504	504	498	499	61,200	499
2021-09-24	505	505	498	504	69,100	504
2021-09-22	501	501	493	497	63,300	497
2021-09-21	503	504	497	501	63,100	501
2021-09-17	509	512	504	512	69,400	512
2021-09-16	512	512	503	508	72,300	508
2021-09-15	508	512	501	512	84,400	512
2021-09-14	512	513	505	513	112,300	513
2021-09-13	508	511	502	511	74,300	511
2021-09-10	503	510	498	510	93,200	510
2021-09-09	498	513	498	506	165,200	506
2021-09-08	502	506	497	503	90,100	503
2021-09-07	500	507	495	501	140,400	501
2021-09-06	493	497	487	493	80,100	493
2021-09-03	490	493	485	493	62,300	493
2021-09-02	489	489	483	486	42,300	486
2021-09-01	482	492	482	492	50,300	492
2021-08-31	483	484	481	481	57,300	481
2021-08-30	496	496	483	488	93,500	488
2021-08-27	498	498	490	494	25,900	494
2021-08-26	495	499	491	498	62,600	498
2021-08-25	484	494	482	492	73,600	492
2021-08-24	485	485	481	484	31,700	484
2021-08-23	487	491	482	482	36,900	482
2021-08-20	483	487	477	482	36,800	482
2021-08-19	481	489	479	485	47,600	485
2021-08-18	480	488	477	483	54,400	483
2021-08-17	476	486	472	485	67,300	485
2021-08-16	484	484	474	476	43,800	476
2021-08-13	476	486	475	485	33,800	485
2021-08-12	474	476	471	476	28,200	476
2021-08-11	478	478	471	473	49,500	473
2021-08-10	473	474	469	470	33,900	470
2021-08-06	468	474	468	473	33,100	473
2021-08-05	473	473	468	470	31,300	470
2021-08-04	485	486	476	477	45,900	477
2021-08-03	485	486	482	483	64,800	483
2021-08-02	484	492	483	491	79,900	491
2021-07-30	482	484	478	480	57,700	480
2021-07-29	475	483	475	483	63,200	483
2021-07-28	472	475	472	473	51,000	473
2021-07-27	476	478	471	476	80,100	476
2021-07-26	474	474	466	473	82,800	473
2021-07-21	456	469	456	464	96,200	464
2021-07-20	451	454	450	450	32,700	450
2021-07-19	455	457	451	453	55,800	453
2021-07-16	455	458	454	457	50,600	457
2021-07-15	463	463	455	456	100,400	456
2021-07-14	460	465	460	463	37,600	463
2021-07-13	456	463	456	463	53,400	463
2021-07-12	455	460	449	455	98,900	455
2021-07-09	451	452	445	449	140,500	449
2021-07-08	456	458	452	452	61,600	452
2021-07-07	463	465	456	456	90,100	456
2021-07-06	469	469	463	463	44,300	463
2021-07-05	468	470	466	466	30,100	466
2021-07-02	466	470	466	470	29,400	470
2021-07-01	471	471	466	466	43,400	466
2021-06-30	472	474	470	470	46,500	470
2021-06-29	475	475	470	472	72,900	472
2021-06-28	475	477	474	476	40,900	476
2021-06-25	473	476	470	474	42,900	474
2021-06-24	471	474	468	471	45,900	471
2021-06-23	477	479	473	475	44,700	475
2021-06-22	475	479	471	479	66,700	479
2021-06-21	471	475	467	467	78,400	467
2021-06-18	486	486	475	475	59,700	475
2021-06-17	488	489	485	485	33,300	485
2021-06-16	489	492	487	489	40,900	489
2021-06-15	495	495	486	490	91,800	490
2021-06-14	501	501	494	495	35,500	495
2021-06-11	506	506	496	497	120,900	497
2021-06-10	504	508	501	506	40,000	506
2021-06-09	502	507	502	506	42,900	506
2021-06-08	501	503	500	502	25,800	502
2021-06-07	502	507	501	502	39,300	502
2021-06-04	496	505	496	499	50,600	499
2021-06-03	500	502	497	498	65,200	498
2021-06-02	497	501	493	498	71,300	498
2021-06-01	490	497	487	497	58,400	497
2021-05-31	491	494	489	489	38,300	489
2021-05-28	488	495	486	494	66,800	494
2021-05-27	491	491	482	482	64,500	482
2021-05-26	492	493	488	488	45,700	488
2021-05-25	499	499	491	492	60,900	492
2021-05-24	498	503	498	499	34,700	499
2021-05-21	495	501	494	497	35,300	497
2021-05-20	494	500	493	493	31,800	493
2021-05-19	494	500	491	493	72,200	493
2021-05-18	494	498	492	497	46,700	497
2021-05-17	491	495	489	490	41,900	490
2021-05-14	494	503	490	490	63,000	490
2021-05-13	495	498	486	486	97,900	486
2021-05-12	499	505	498	499	73,000	499
2021-05-11	512	512	496	499	178,500	499
2021-05-10	523	525	521	523	37,700	523
2021-05-07	520	526	514	522	50,300	522
2021-05-06	519	524	511	511	61,600	511
2021-04-30	504	513	503	509	70,800	509
2021-04-28	504	506	501	502	37,700	502
2021-04-27	503	507	502	504	35,100	504
2021-04-26	511	511	502	503	46,000	503
2021-04-23	507	511	507	507	29,300	507
2021-04-22	510	513	507	511	48,200	511
2021-04-21	516	518	508	509	90,900	509
2021-04-20	522	524	518	520	71,400	520
2021-04-19	519	534	519	526	77,300	526
2021-04-16	520	522	518	519	28,200	519
2021-04-15	522	526	520	522	40,200	522
2021-04-14	525	525	518	522	40,300	522
2021-04-13	523	529	523	528	27,800	528
2021-04-12	524	527	522	524	25,300	524
2021-04-09	521	524	516	524	72,600	524
2021-04-08	527	528	516	516	90,200	516
2021-04-07	522	534	522	534	68,500	534
2021-04-06	530	530	517	522	67,000	522
2021-04-05	520	529	519	526	50,600	526
2021-04-02	527	527	518	522	47,200	522
2021-04-01	536	536	521	522	101,000	522
2021-03-31	549	550	533	534	62,400	534
2021-03-30	544	549	531	548	121,700	548
2021-03-29	555	557	538	544	132,100	544
2021-03-26	555	559	550	554	119,300	554
2021-03-25	536	554	534	551	122,000	551
2021-03-24	545	548	530	534	137,100	534
2021-03-23	550	561	543	549	203,700	549
2021-03-22	543	554	540	552	181,200	552
2021-03-19	540	546	534	546	121,000	546
2021-03-18	541	544	532	543	150,900	543
2021-03-17	527	545	523	545	206,300	545
2021-03-16	525	531	521	526	117,800	526
2021-03-15	525	527	519	527	132,000	527
2021-03-12	520	525	517	525	87,200	525
2021-03-11	517	529	514	522	157,600	522
2021-03-10	524	524	514	515	94,800	515
2021-03-09	520	528	516	524	181,700	524
2021-03-08	515	530	509	523	261,100	523
2021-03-05	505	508	496	506	223,300	506
2021-03-04	510	513	502	505	181,600	505
2021-03-03	510	518	509	517	151,400	517
2021-03-02	515	516	508	511	131,900	511
2021-03-01	521	524	510	516	154,300	516
2021-02-26	531	531	517	517	168,300	517
2021-02-25	528	539	527	535	105,600	535
2021-02-24	533	536	525	526	135,000	526
2021-02-22	512	530	510	530	150,200	530
2021-02-19	508	508	500	504	58,200	504
2021-02-18	508	512	502	508	107,100	508
2021-02-17	498	509	498	502	130,000	502
2021-02-16	499	503	497	502	106,700	502
2021-02-15	495	501	495	499	63,900	499
2021-02-12	500	505	491	491	157,500	491
2021-02-10	508	516	501	510	120,100	510
2021-02-09	505	508	501	508	84,000	508
2021-02-08	496	505	495	505	143,500	505
2021-02-05	496	498	492	495	77,100	495
2021-02-04	489	496	488	494	57,600	494
2021-02-03	485	491	485	489	53,800	489
2021-02-02	477	487	477	485	69,000	485
2021-02-01	476	484	476	479	68,300	479
2021-01-29	491	493	481	481	93,600	481
2021-01-28	494	497	491	492	223,400	492
2021-01-27	494	498	494	497	58,700	497
2021-01-26	493	498	493	493	144,000	493
2021-01-25	491	500	491	499	81,100	499
2021-01-22	490	493	486	490	90,900	490
2021-01-21	492	497	492	494	69,800	494
2021-01-20	485	495	485	493	92,600	493
2021-01-19	486	488	482	484	117,900	484
2021-01-18	485	492	483	486	76,800	486
2021-01-15	491	493	484	490	96,000	490
2021-01-14	491	496	488	492	126,300	492
2021-01-13	480	492	480	491	112,200	491
2021-01-12	477	481	473	481	132,700	481
2021-01-08	474	477	471	477	117,300	477
2021-01-07	471	474	470	473	84,100	473
2021-01-06	464	472	464	468	56,700	468
2021-01-05	463	468	462	463	43,000	463
2021-01-04	474	474	463	466	43,900	466

分割・併合履歴：なし