5288 アジアパイルホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	534	543	528	542	85,300	542
2022-12-29	525	533	523	533	60,200	533
2022-12-28	528	533	524	529	55,100	529
2022-12-27	524	533	522	531	60,600	531
2022-12-26	520	525	520	524	50,900	524
2022-12-23	522	525	518	525	63,800	525
2022-12-22	520	526	518	525	45,700	525
2022-12-21	527	529	516	519	95,800	519
2022-12-20	543	547	525	526	116,100	526
2022-12-19	542	543	536	543	56,400	543
2022-12-16	554	557	539	543	195,200	543
2022-12-15	544	552	538	551	138,900	551
2022-12-14	540	544	537	544	88,800	544
2022-12-13	530	537	530	536	47,900	536
2022-12-12	529	530	521	523	40,000	523
2022-12-09	523	533	521	527	123,500	527
2022-12-08	518	520	512	519	63,900	519
2022-12-07	511	522	511	518	53,900	518
2022-12-06	515	516	511	516	30,400	516
2022-12-05	523	523	512	515	79,000	515
2022-12-02	529	531	518	522	81,900	522
2022-12-01	539	539	524	535	102,500	535
2022-11-30	531	539	531	536	48,900	536
2022-11-29	540	540	531	534	81,500	534
2022-11-28	541	543	535	541	119,500	541
2022-11-25	536	536	529	535	77,300	535
2022-11-24	523	537	522	535	247,900	535
2022-11-22	513	520	513	519	89,400	519
2022-11-21	506	513	504	512	95,000	512
2022-11-18	507	507	501	501	40,700	501
2022-11-17	502	506	502	504	45,300	504
2022-11-16	507	507	500	502	36,500	502
2022-11-15	511	511	504	508	87,900	508
2022-11-14	516	520	510	513	101,800	513
2022-11-11	520	520	504	515	354,400	515
2022-11-10	492	500	492	495	53,900	495
2022-11-09	499	499	494	497	33,700	497
2022-11-08	499	499	495	498	27,300	498
2022-11-07	496	500	492	493	106,400	493
2022-11-04	497	499	493	493	32,000	493
2022-11-02	499	505	498	498	32,400	498
2022-11-01	503	503	499	503	24,600	503
2022-10-31	499	505	497	505	40,300	505
2022-10-28	499	505	495	497	111,300	497
2022-10-27	510	510	502	506	41,500	506
2022-10-26	509	509	505	509	30,600	509
2022-10-25	503	507	502	507	35,200	507
2022-10-24	498	500	496	500	32,000	500
2022-10-21	498	499	493	495	37,600	495
2022-10-20	504	504	497	503	42,400	503
2022-10-19	502	504	499	504	14,700	504
2022-10-18	504	504	498	502	29,900	502
2022-10-17	500	504	496	496	41,500	496
2022-10-14	500	505	496	504	94,200	504
2022-10-13	490	498	490	498	51,700	498
2022-10-12	496	496	488	493	39,200	493
2022-10-11	500	504	497	499	51,600	499
2022-10-07	507	512	500	509	42,900	509
2022-10-06	506	513	506	511	70,200	511
2022-10-05	509	509	499	506	51,700	506
2022-10-04	493	506	492	505	123,500	505
2022-10-03	480	485	477	485	31,800	485
2022-09-30	486	486	479	482	61,900	482
2022-09-29	481	488	481	488	46,200	488
2022-09-28	486	490	478	487	81,100	487
2022-09-27	498	498	489	489	72,400	489
2022-09-26	495	498	485	485	106,500	485
2022-09-22	500	505	498	502	49,100	502
2022-09-21	510	510	502	502	30,700	502
2022-09-20	506	513	504	512	38,200	512
2022-09-16	510	511	501	501	44,700	501
2022-09-15	504	510	503	510	44,500	510
2022-09-14	505	511	503	506	59,700	506
2022-09-13	515	515	508	508	30,600	508
2022-09-12	519	521	513	513	75,300	513
2022-09-09	510	518	510	516	69,200	516
2022-09-08	508	515	507	515	106,400	515
2022-09-07	507	508	503	503	52,400	503
2022-09-06	499	508	499	506	47,200	506
2022-09-05	504	504	498	498	48,700	498
2022-09-02	508	508	501	506	40,600	506
2022-09-01	506	512	504	508	84,200	508
2022-08-31	507	510	505	505	31,800	505
2022-08-30	512	512	506	512	39,700	512
2022-08-29	505	510	503	507	48,300	507
2022-08-26	517	517	513	514	50,200	514
2022-08-25	511	519	505	518	118,300	518
2022-08-24	502	503	497	497	48,200	497
2022-08-23	503	507	500	502	40,200	502
2022-08-22	505	512	503	509	56,100	509
2022-08-19	505	511	503	508	61,100	508
2022-08-18	501	504	498	503	53,100	503
2022-08-17	504	504	499	504	59,900	504
2022-08-16	510	510	499	499	51,800	499
2022-08-15	505	513	501	513	111,300	513
2022-08-12	497	506	493	500	151,400	500
2022-08-10	485	486	477	478	54,700	478
2022-08-09	493	493	485	489	26,000	489
2022-08-08	485	491	483	491	45,200	491
2022-08-05	483	485	481	483	28,700	483
2022-08-04	488	488	480	483	34,400	483
2022-08-03	490	490	479	481	32,300	481
2022-08-02	495	495	485	485	30,800	485
2022-08-01	497	497	489	492	32,100	492
2022-07-29	494	494	490	490	30,400	490
2022-07-28	498	498	489	497	47,200	497
2022-07-27	489	498	488	496	47,300	496
2022-07-26	493	495	491	493	35,200	493
2022-07-25	489	490	486	490	30,300	490
2022-07-22	490	490	485	485	41,000	485
2022-07-21	490	495	488	490	58,100	490
2022-07-20	485	493	485	492	62,700	492
2022-07-19	487	487	480	482	13,600	482
2022-07-15	490	490	482	484	70,800	484
2022-07-14	479	489	479	489	63,300	489
2022-07-13	478	481	475	481	49,800	481
2022-07-12	478	481	469	477	77,900	477
2022-07-11	472	481	471	479	116,600	479
2022-07-08	467	471	465	466	141,900	466
2022-07-07	464	467	462	467	46,000	467
2022-07-06	461	463	459	461	32,400	461
2022-07-05	462	466	461	464	32,100	464
2022-07-04	457	464	457	464	44,200	464
2022-07-01	458	462	447	450	63,500	450
2022-06-30	463	464	458	458	32,100	458
2022-06-29	462	465	460	460	41,300	460
2022-06-28	464	467	459	463	33,000	463
2022-06-27	464	467	462	466	35,400	466
2022-06-24	470	470	455	456	54,100	456
2022-06-23	462	470	461	470	69,800	470
2022-06-22	460	463	457	462	40,300	462
2022-06-21	458	458	453	457	32,900	457
2022-06-20	457	459	447	448	69,100	448
2022-06-17	442	451	441	451	54,600	451
2022-06-16	449	452	448	449	49,100	449
2022-06-15	455	456	447	447	53,500	447
2022-06-14	459	461	455	455	41,000	455
2022-06-13	456	463	456	460	66,500	460
2022-06-10	470	471	466	466	63,900	466
2022-06-09	467	470	463	470	55,900	470
2022-06-08	457	467	457	467	67,800	467
2022-06-07	457	462	455	457	57,400	457
2022-06-06	454	460	454	455	37,300	455
2022-06-03	464	464	454	457	46,100	457
2022-06-02	461	462	456	462	77,200	462
2022-06-01	459	463	457	463	97,400	463
2022-05-31	460	462	456	461	54,000	461
2022-05-30	465	465	460	460	65,200	460
2022-05-27	460	462	456	462	83,500	462
2022-05-26	455	457	452	457	32,800	457
2022-05-25	456	457	452	452	29,200	452
2022-05-24	457	458	453	455	38,800	455
2022-05-23	452	459	452	456	76,700	456
2022-05-20	450	454	445	451	81,500	451
2022-05-19	444	450	440	450	71,100	450
2022-05-18	442	444	439	444	36,200	444
2022-05-17	440	443	436	440	39,300	440
2022-05-16	444	444	434	437	49,400	437
2022-05-13	432	441	431	441	61,300	441
2022-05-12	430	433	426	430	36,000	430
2022-05-11	441	441	432	434	82,200	434
2022-05-10	429	429	425	425	36,700	425
2022-05-09	425	431	424	429	27,600	429
2022-05-06	430	432	427	431	28,000	431
2022-05-02	427	431	427	429	31,100	429
2022-04-28	415	427	415	427	59,600	427
2022-04-27	419	419	414	414	83,600	414
2022-04-26	432	432	421	421	27,600	421
2022-04-25	426	430	424	429	36,800	429
2022-04-22	420	429	418	429	63,000	429
2022-04-21	423	423	415	422	105,100	422
2022-04-20	422	423	414	420	127,700	420
2022-04-19	420	420	415	416	69,600	416
2022-04-18	415	420	413	418	30,200	418
2022-04-15	418	420	415	416	55,600	416
2022-04-14	420	421	415	421	98,700	421
2022-04-13	421	423	415	420	38,700	420
2022-04-12	417	420	414	415	64,000	415
2022-04-11	418	420	415	420	42,900	420
2022-04-08	422	424	416	418	77,600	418
2022-04-07	422	423	420	423	29,200	423
2022-04-06	430	430	425	425	42,500	425
2022-04-05	439	439	430	433	45,400	433
2022-04-04	433	438	432	434	66,200	434
2022-04-01	429	432	422	432	31,400	432
2022-03-31	430	433	427	427	41,200	427
2022-03-30	439	439	429	435	64,200	435
2022-03-29	443	445	439	445	56,700	445
2022-03-28	446	446	440	442	46,500	442
2022-03-25	445	445	439	442	50,800	442
2022-03-24	442	445	439	445	38,800	445
2022-03-23	445	448	441	445	55,700	445
2022-03-22	445	445	440	445	43,900	445
2022-03-18	447	448	441	445	73,600	445
2022-03-17	446	447	440	447	51,400	447
2022-03-16	443	443	436	441	43,500	441
2022-03-15	441	443	436	441	61,800	441
2022-03-14	435	438	431	431	43,300	431
2022-03-11	427	435	427	432	36,400	432
2022-03-10	429	434	428	434	42,200	434
2022-03-09	422	427	420	421	33,700	421
2022-03-08	422	426	418	423	68,700	423
2022-03-07	430	433	425	426	50,500	426
2022-03-04	429	435	429	429	40,300	429
2022-03-03	433	433	429	429	23,600	429
2022-03-02	430	432	428	428	36,700	428
2022-03-01	438	439	430	434	67,100	434
2022-02-28	435	439	430	435	57,400	435
2022-02-25	423	430	420	427	38,600	427
2022-02-24	425	426	416	424	87,000	424
2022-02-22	431	431	426	427	71,000	427
2022-02-21	435	440	431	431	74,300	431
2022-02-18	438	443	436	440	24,900	440
2022-02-17	442	443	439	439	37,200	439
2022-02-16	449	450	440	443	60,800	443
2022-02-15	441	448	441	445	54,900	445
2022-02-14	441	444	439	441	51,000	441
2022-02-10	449	452	446	452	77,700	452
2022-02-09	445	447	442	446	49,500	446
2022-02-08	442	445	440	444	42,500	444
2022-02-07	440	445	440	442	36,900	442
2022-02-04	442	445	440	441	48,800	441
2022-02-03	444	445	442	442	20,700	442
2022-02-02	435	445	434	444	41,500	444
2022-02-01	438	440	432	432	45,800	432
2022-01-31	437	442	436	440	21,400	440
2022-01-28	439	439	432	437	34,300	437
2022-01-27	439	441	430	430	67,500	430
2022-01-26	438	444	438	438	43,900	438
2022-01-25	445	445	439	443	52,900	443
2022-01-24	440	447	440	445	26,800	445
2022-01-21	438	443	436	440	33,600	440
2022-01-20	440	446	439	439	32,200	439
2022-01-19	440	444	438	438	68,000	438
2022-01-18	450	450	442	444	37,400	444
2022-01-17	448	452	444	444	35,300	444
2022-01-14	450	450	444	448	47,300	448
2022-01-13	453	454	449	450	39,800	450
2022-01-12	459	459	452	455	32,300	455
2022-01-11	450	451	443	447	41,200	447
2022-01-07	446	452	446	448	25,800	448
2022-01-06	448	450	446	447	42,000	447
2022-01-05	452	453	448	448	45,900	448
2022-01-04	456	456	450	452	43,100	452

分割・併合履歴：なし