[5288 東証1部] アジアパイルホールディングス 日足 時系列データ

[5288 東証1部] アジアパイルホールディングス (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09539.00544.00533.00542.0013120070603200
2016-12-08514.00544.00512.00539.00252000132230400
2016-12-07503.00514.00498.00505.0018250092100800
2016-12-06510.00513.00500.00504.0015370077696300
2016-12-05515.00515.00504.00509.007230036735900
2016-12-02504.00525.00504.00518.0017810091565100
2016-12-01512.00517.00503.00505.0015000076664100
2016-11-30494.00513.00490.00508.00201800102024900
2016-11-29482.00494.00479.00494.0018970092537400
2016-11-28468.00485.00466.00482.0017560083710700
2016-11-25468.00474.00456.00471.0013880064794500
2016-11-24459.00467.00456.00463.0013360061811700
2016-11-22459.00463.00450.00455.0012580057120000
2016-11-21454.00458.00449.00456.0011400051959600
2016-11-18455.00455.00446.00451.008160036842900
2016-11-17448.00455.00441.00451.008150036522100
2016-11-16455.00459.00446.00451.008810039613300
2016-11-15456.00459.00450.00455.0011880054083500
2016-11-14440.00457.00440.00453.00238600108034900
2016-11-11435.00448.00434.00440.0013420059085600
2016-11-10435.00438.00427.00431.0013500058407200
2016-11-09439.00439.00400.00413.0020320084951400
2016-11-08444.00445.00435.00437.005560024391100
2016-11-07439.00449.00436.00446.0020240089854000
2016-11-04431.00437.00422.00435.009680041783100
2016-11-02435.00437.00431.00435.0010860047183100
2016-11-01438.00438.00433.00436.004580019941200
2016-10-31435.00442.00434.00438.009970043736600
2016-10-28446.00446.00433.00435.009980043636300
2016-10-27449.00449.00439.00442.005160022924400
2016-10-26444.00449.00426.00449.0010800047860100
2016-10-25423.00444.00423.00442.0018880081896300
2016-10-24430.00431.00422.00423.006270026639200
2016-10-21426.00431.00422.00428.0015750067451400
2016-10-20419.00427.00419.00424.009120038571300
2016-10-19417.00423.00417.00419.004990020936600
2016-10-18423.00424.00414.00416.007510031461900
2016-10-17426.00427.00422.00423.003540015047200
2016-10-14424.00427.00421.00425.007200030533500
2016-10-13423.00428.00422.00427.005980025471600
2016-10-12426.00428.00420.00420.005510023303200
2016-10-11428.00434.00427.00430.00229009853700
2016-10-07430.00432.00425.00430.004260018234500
2016-10-06433.00435.00429.00429.008490036595500
2016-10-05432.00437.00428.00430.004950021375500
2016-10-04434.00437.00431.00432.009300040303800
2016-10-03435.00435.00429.00431.005190022387000
2016-09-30436.00440.00430.00432.007720033492900
2016-09-29445.00445.00441.00443.005340023659300
2016-09-28444.00444.00431.00439.005170022562500
2016-09-27432.00450.00426.00446.0011730051711600
2016-09-26439.00440.00430.00432.006650028792600
2016-09-23429.00442.00426.00437.007230031496100
2016-09-21422.00430.00413.00428.006520027445700
2016-09-20424.00430.00422.00424.002980012673500
2016-09-16423.00426.00421.00423.00173007312000
2016-09-15426.00429.00421.00426.003760015982600
2016-09-14428.00436.00427.00429.004310018570500
2016-09-13430.00430.00424.00426.002640011263700
2016-09-12424.00435.00424.00429.006240026760500
2016-09-09430.00439.00430.00435.006360027601500
2016-09-08434.00434.00427.00430.006460027843500
2016-09-07426.00435.00423.00434.006020025958600
2016-09-06424.00429.00421.00424.002590011008400
2016-09-05428.00431.00421.00421.003410014553000
2016-09-02419.00423.00417.00423.00158006656200
2016-09-01416.00421.00412.00419.003130013105400
2016-08-31411.00422.00407.00418.008760036374600
2016-08-30407.00410.00398.00408.002710011025000
2016-08-29415.00415.00405.00409.003150012887600
2016-08-26401.00402.00396.00400.003440013720400
2016-08-25407.00408.00398.00398.008250033091300
2016-08-24410.00416.00407.00411.003790015621100
2016-08-23411.00415.00403.00405.004120016786400
2016-08-22403.00416.00403.00410.004870019963700
2016-08-19402.00404.00398.00401.003370013511500
2016-08-18400.00409.00398.00399.003880015558800
2016-08-17410.00413.00395.00402.007830031503000
2016-08-16417.00420.00403.00406.0012050049506500
2016-08-15410.00421.00410.00415.007040029319600
2016-08-12416.00424.00409.00411.0012600052457300
2016-08-10413.00415.00408.00412.006310025965400
2016-08-09415.00418.00398.00405.0013780056054200
2016-08-08407.00417.00398.00414.008470034431100
2016-08-05413.00416.00410.00412.004090016880400
2016-08-04407.00416.00405.00412.006440026426100
2016-08-03414.00417.00410.00410.003990016440500
2016-08-02426.00427.00418.00419.006640028000000
2016-08-01435.00444.00429.00433.005850025506500
2016-07-29432.00438.00423.00433.005210022450200
2016-07-28428.00443.00423.00436.0011940051940300
2016-07-27422.00431.00417.00427.008210034875500
2016-07-26425.00425.00411.00412.006010025022500
2016-07-25422.00430.00417.00428.003930016690900
2016-07-22419.00430.00418.00419.006240026398600
2016-07-21418.00427.00416.00427.009940042024800
2016-07-20410.00414.00405.00413.003330013627000
2016-07-19419.00419.00410.00414.005000020648200
2016-07-15418.00420.00404.00412.009870040865300
2016-07-14407.00420.00407.00413.0010230042354600
2016-07-13406.00409.00400.00406.007620030942000
2016-07-12403.00407.00399.00401.009720039108900
2016-07-11374.00391.00371.00389.0010030038343400
2016-07-08368.00372.00359.00359.005020018322500
2016-07-07359.00370.00359.00361.005640020554800
2016-07-06364.00367.00359.00363.007940028774500
2016-07-05360.00367.00358.00366.005540020056800
2016-07-04360.00362.00354.00358.005330019125000
2016-07-01367.00368.00360.00363.005590020386300
2016-06-30365.00373.00360.00361.005120018699600
2016-06-29364.00368.00359.00362.004890017749500
2016-06-28351.00363.00345.00358.004770016928200
2016-06-27368.00368.00348.00354.008920031785700
2016-06-24380.00385.00344.00349.0015700057491800
2016-06-23368.00375.00368.00374.007180026645300
2016-06-22374.00376.00369.00374.005450020266200
2016-06-21369.00378.00365.00376.005680021152600
2016-06-20362.00373.00362.00370.004680017288600
2016-06-17346.00358.00345.00357.009580033646200
2016-06-16359.00359.00342.00342.0012370043352000
2016-06-15355.00362.00351.00359.008600030633900
2016-06-14363.00365.00353.00357.009890035366900
2016-06-13366.00366.00357.00363.0011460041380700
2016-06-10373.00375.00370.00371.007700028656500
2016-06-09381.00383.00372.00376.006700025286600
2016-06-08389.00389.00376.00380.007920030243600
2016-06-07376.00384.00375.00377.006740025529700
2016-06-06385.00385.00376.00379.007660029102700
2016-06-03390.00397.00381.00386.009470036852900
2016-06-02395.00399.00389.00390.0010060039577300
2016-06-01399.00400.00395.00395.007520029944500
2016-05-31400.00401.00397.00397.003860015387600
2016-05-30401.00402.00395.00399.004990019899400
2016-05-27402.00403.00393.00399.006250024892800
2016-05-26404.00404.00397.00399.006320025332500
2016-05-25402.00407.00400.00401.004930019854600
2016-05-24400.00407.00400.00402.008630034720200
2016-05-23400.00405.00395.00404.009880039481100
2016-05-20398.00408.00397.00404.005130020688000
2016-05-19398.00403.00391.00396.008450033623100
2016-05-18394.00399.00390.00393.0010130039858100
2016-05-17386.00403.00385.00400.0015030058722600
2016-05-16393.00397.00386.00390.0025650099958800
2016-05-13420.00421.00411.00416.006960028943500
2016-05-12412.00421.00401.00420.006210025808400
2016-05-11421.00425.00416.00419.005720024028300
2016-05-10407.00421.00403.00419.004310017886200
2016-05-09399.00411.00394.00407.005010020105600
2016-05-06401.00411.00393.00394.005790022949400
2016-05-02398.00407.00398.00401.005730022968700
2016-04-28432.00433.00413.00413.008340035297800
2016-04-27432.00435.00424.00428.003420014672000
2016-04-26437.00437.00419.00426.007360031478100
2016-04-25437.00440.00431.00433.007010030449000
2016-04-22433.00439.00421.00438.007060030612300
2016-04-21438.00438.00432.00434.008080035055400
2016-04-20436.00441.00431.00431.008760038121900
2016-04-19450.00450.00432.00435.0011630051040600
2016-04-18428.00447.00428.00441.0021050092127100
2016-04-15426.00435.00425.00428.0012950055738700
2016-04-14413.00428.00411.00425.0014250060067900
2016-04-13406.00416.00406.00410.007890032449000
2016-04-12390.00404.00387.00398.007260028747200
2016-04-11387.00393.00381.00393.004260016465400
2016-04-08373.00394.00373.00385.0013290051068800
2016-04-07373.00386.00370.00379.0013020049703800
2016-04-06374.00387.00374.00376.0010020038133600
2016-04-05385.00388.00374.00376.0010450039588400
2016-04-04393.00399.00385.00390.0010590041329600
2016-04-01412.00413.00392.00394.0017380069484300
2016-03-31411.00417.00406.00408.008840036244200
2016-03-30423.00424.00409.00409.007810032502100
2016-03-29416.00430.00416.00425.006000025502600
2016-03-28429.00429.00415.00424.0015430065061800
2016-03-25430.00432.00415.00420.0019780082902400
2016-03-24438.00438.00415.00431.0022550095962100
2016-03-23415.00438.00413.00438.00375400159592400
2016-03-22409.00415.00405.00414.0016980069744800
2016-03-18404.00407.00399.00406.006800027410800
2016-03-17400.00411.00400.00404.0014430058246300
2016-03-16402.00404.00397.00398.003640014564500
2016-03-15410.00410.00401.00402.0010810043803000
2016-03-14399.00411.00395.00410.0015020060951300
2016-03-11376.00398.00376.00397.0010620041146400
2016-03-10384.00387.00377.00383.0013080049896000
2016-03-09389.00389.00378.00384.009560036716900
2016-03-08395.00396.00376.00394.0012800049657300
2016-03-07393.00398.00390.00396.009660038203500
2016-03-04380.00395.00379.00392.0013940054380400
2016-03-03375.00382.00375.00382.007020026602900
2016-03-02373.00382.00372.00378.009970037560900
2016-03-01368.00371.00363.00370.006770024837800
2016-02-29365.00373.00364.00370.0013500049797800
2016-02-26365.00373.00359.00361.006650024162200
2016-02-25356.00364.00353.00363.0011360040826400
2016-02-24357.00366.00350.00355.009600034275500
2016-02-23360.00370.00357.00361.008780031889600
2016-02-22355.00360.00350.00358.0011750041766100
2016-02-19352.00365.00349.00361.0012300043936000
2016-02-18358.00363.00351.00358.0019930070933500
2016-02-17348.00359.00348.00354.0018880066622300
2016-02-16350.00364.00346.00351.0026880095127800
2016-02-15349.00355.00332.00346.0025340087969100
2016-02-12338.00350.00328.00331.00392900132539200
2016-02-10375.00378.00350.00354.00332000120156800
2016-02-09395.00395.00370.00372.00270300102310100
2016-02-08424.00433.00395.00399.00543800221510100
2016-02-05462.00473.00458.00470.0011080051392500
2016-02-04464.00481.00464.00470.0010870051256400
2016-02-03485.00485.00460.00474.00254900119717700
2016-02-02491.00505.00487.00501.00207700103602200
2016-02-01499.00501.00485.00493.0011620057243000
2016-01-29477.00497.00467.00492.0018000086779600
2016-01-28472.00480.00469.00479.0012570059601900
2016-01-27478.00481.00469.00476.0014210067544400
2016-01-26457.00476.00452.00473.0018470086268400
2016-01-25464.00480.00459.00472.008970041841000
2016-01-22438.00465.00431.00464.0016130072520800
2016-01-21450.00473.00429.00430.00237600107183500
2016-01-20474.00476.00454.00455.0018210084527500
2016-01-19473.00485.00473.00480.0011070053000600
2016-01-18472.00481.00467.00475.00262000123804400
2016-01-15509.00515.00492.00496.009820049204000
2016-01-14495.00503.00488.00501.0011740058042500
2016-01-13490.00515.00490.00513.0013250066994500
2016-01-12510.00512.00482.00484.00236700116943900
2016-01-08509.00524.00501.00514.0018270094093000
2016-01-07531.00534.00518.00519.00243200127269400
2016-01-06545.00549.00531.00535.00206400110480400
2016-01-05542.00552.00539.00545.0016470090041200
2016-01-04559.00564.00546.00547.0013040071920900
2015-12-30563.00568.00555.00563.0015080084643400
2015-12-29557.00569.00549.00567.0015100084704500
2015-12-28554.00563.00540.00559.00216100120244200
2015-12-25535.00545.00533.00534.0018400098589900
2015-12-24568.00569.00545.00545.0012830071121200
2015-12-22571.00572.00560.00562.00177800100493900
2015-12-21550.00581.00532.00577.00555600310933100
2015-12-18555.00563.00545.00549.00225300124053700
2015-12-17569.00569.00554.00557.00187900105280000
2015-12-16552.00562.00545.00561.00209200115734100
2015-12-15556.00556.00542.00545.00207200113118200
2015-12-14541.00553.00535.00552.00250100135948900
2015-12-11538.00556.00538.00553.00249200136371600
2015-12-10547.00550.00539.00540.00457700248349200
2015-12-09560.00568.00552.00553.00271800151593200
2015-12-08577.00577.00559.00561.00268900151811300
2015-12-07579.00583.00574.00576.0015930091974700
2015-12-04583.00584.00575.00576.00257100149021400
2015-12-03589.00592.00584.00588.00261200153348400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog