8515 アイフル(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	136	138	130	131	3,594,550	65.50
2009-12-29	140	141	132	134	7,872,800	67
2009-12-28	137	144	136	140	7,196,050	70
2009-12-25	143	148	138	139	21,171,200	69.50
2009-12-24	125	144	121	136	44,642,700	68
2009-12-22	104	125	102	125	13,475,300	62.50
2009-12-21	106	107	102	104	5,486,550	52
2009-12-18	95	103	94	103	4,027,200	51.50
2009-12-17	95	96	93	95	1,653,600	47.50
2009-12-16	97	98	93	94	3,381,900	47
2009-12-15	93	95	92	93	1,469,100	46.50
2009-12-14	96	97	93	94	2,197,600	47
2009-12-11	97	98	93	96	2,465,950	48
2009-12-10	97	99	95	95	2,503,400	47.50
2009-12-09	100	101	98	98	2,079,800	49
2009-12-08	102	104	101	102	1,812,350	51
2009-12-07	105	106	102	102	3,469,150	51
2009-12-04	107	108	105	106	2,344,350	53
2009-12-03	108	111	106	106	4,454,350	53
2009-12-02	107	109	104	105	4,627,550	52.50
2009-12-01	101	105	100	105	5,717,050	52.50
2009-11-30	105	107	99	100	7,481,050	50
2009-11-27	101	106	98	101	5,652,900	50.50
2009-11-26	100	105	99	105	5,721,850	52.50
2009-11-25	97	102	96	99	5,376,900	49.50
2009-11-24	103	104	98	100	4,043,500	50
2009-11-20	105	110	103	105	5,926,500	52.50
2009-11-19	100	108	95	108	11,695,550	54
2009-11-18	109	109	92	95	10,466,350	47.50
2009-11-17	106	115	106	110	5,230,350	55
2009-11-16	113	115	109	109	3,733,500	54.50
2009-11-13	113	118	112	115	3,866,300	57.50
2009-11-12	124	125	112	115	10,376,950	57.50
2009-11-11	128	130	123	123	4,997,350	61.50
2009-11-10	130	134	127	129	6,902,250	64.50
2009-11-09	126	133	123	127	5,415,400	63.50
2009-11-06	141	142	126	128	11,979,850	64
2009-11-05	140	143	132	138	18,071,600	69
2009-11-04	153	155	137	137	33,546,950	68.50
2009-11-02	158	172	147	156	82,643,200	78
2009-10-30	138	141	133	133	4,647,700	66.50
2009-10-29	130	137	127	135	6,220,800	67.50
2009-10-28	137	140	134	135	3,378,400	67.50
2009-10-27	141	142	134	140	8,068,750	70
2009-10-26	147	148	143	143	7,610,450	71.50
2009-10-23	141	151	141	144	22,163,700	72
2009-10-22	137	139	132	138	5,607,950	69
2009-10-21	140	144	136	140	6,584,000	70
2009-10-20	138	143	135	138	9,205,700	69
2009-10-19	123	138	122	134	11,568,400	67
2009-10-16	140	140	130	130	12,859,850	65
2009-10-15	155	156	141	141	17,536,200	70.50
2009-10-14	161	161	139	145	36,416,200	72.50
2009-10-13	139	161	139	161	42,863,500	80.50
2009-10-09	122	136	121	134	41,051,848	67
2009-10-08	123	127	118	119	23,509,500	59.50
2009-10-07	118	121	114	119	14,209,550	59.50
2009-10-06	123	124	112	114	13,043,550	57
2009-10-05	112	129	112	119	34,525,000	59.50
2009-10-02	108	112	107	110	11,233,150	55
2009-10-01	105	114	105	110	13,654,500	55
2009-09-30	107	112	104	105	8,774,050	52.50
2009-09-29	118	119	108	109	11,571,800	54.50
2009-09-28	124	125	110	113	21,310,350	56.50
2009-09-25	112	128	111	119	73,674,000	59.50
2009-09-24	94	130	94	102	135,195,344	51
2009-09-18	134	134	134	134	1,919,450	67
2009-09-17	199	202	181	184	39,080,048	92
2009-09-16	206	216	194	195	34,002,848	97.50
2009-09-15	217	218	204	208	23,736,450	104
2009-09-14	236	237	227	227	8,897,600	113.50
2009-09-11	244	245	235	238	8,992,250	119
2009-09-10	243	248	240	242	8,859,500	121
2009-09-09	241	254	239	241	12,615,550	120.50
2009-09-08	235	250	232	246	28,696,100	123
2009-09-07	251	252	226	238	27,505,150	119
2009-09-04	272	274	247	253	15,020,000	126.50
2009-09-03	275	275	271	272	4,183,500	136
2009-09-02	274	277	273	274	5,743,500	137
2009-09-01	278	283	274	281	8,338,000	140.50
2009-08-31	283	293	275	278	19,010,750	139
2009-08-28	273	288	271	282	15,579,700	141
2009-08-27	273	274	268	273	9,381,700	136.50
2009-08-26	281	282	270	276	15,647,300	138
2009-08-25	282	284	279	282	6,000,050	141
2009-08-24	292	293	283	284	7,096,350	142
2009-08-21	294	295	284	288	10,891,600	144
2009-08-20	276	294	271	291	15,659,350	145.50
2009-08-19	289	290	278	280	10,514,200	140
2009-08-18	285	291	284	289	8,967,300	144.50
2009-08-17	290	293	285	291	8,759,750	145.50
2009-08-14	296	296	290	294	11,176,600	147
2009-08-13	302	304	294	298	14,084,350	149
2009-08-12	308	311	301	301	16,117,200	150.50
2009-08-11	312	318	306	316	11,423,750	158
2009-08-10	319	322	313	315	11,387,300	157.50
2009-08-07	319	323	311	322	8,312,100	161
2009-08-06	317	322	316	321	6,566,950	160.50
2009-08-05	325	330	316	320	15,143,700	160
2009-08-04	334	339	318	321	20,250,150	160.50
2009-08-03	314	324	309	324	18,961,300	162
2009-07-31	315	318	307	309	14,477,150	154.50
2009-07-30	300	302	295	301	5,775,700	150.50
2009-07-29	300	303	296	300	7,199,650	150
2009-07-28	306	309	299	304	10,458,150	152
2009-07-27	315	318	304	306	19,330,900	153
2009-07-24	298	324	296	310	45,731,500	155
2009-07-23	288	297	285	288	13,928,300	144
2009-07-22	297	298	285	290	15,642,150	145
2009-07-21	280	295	274	295	24,586,950	147.50
2009-07-17	283	283	263	273	22,551,900	136.50
2009-07-16	301	302	282	283	13,521,550	141.50
2009-07-15	302	307	285	290	16,812,150	145
2009-07-14	300	306	293	301	18,582,850	150.50
2009-07-13	308	313	273	275	24,878,650	137.50
2009-07-10	336	341	313	318	15,424,250	159
2009-07-09	335	345	330	333	13,187,500	166.50
2009-07-08	348	349	331	342	13,766,950	171
2009-07-07	373	375	353	357	15,339,200	178.50
2009-07-06	359	379	358	370	27,827,700	185
2009-07-03	346	364	344	362	21,799,800	181
2009-07-02	372	376	351	356	23,642,500	178
2009-07-01	380	391	358	367	56,227,850	183.50
2009-06-30	355	385	345	371	83,445,950	185.50
2009-06-29	324	325	308	310	9,848,450	155
2009-06-26	327	330	321	323	8,071,100	161.50
2009-06-25	310	321	305	318	11,002,300	159
2009-06-24	321	322	303	307	10,669,950	153.50
2009-06-23	317	322	309	317	14,556,650	158.50
2009-06-22	334	339	323	330	12,010,550	165
2009-06-19	331	346	325	331	19,559,100	165.50
2009-06-18	335	337	314	322	19,252,150	161
2009-06-17	344	356	329	340	26,887,650	170
2009-06-16	367	378	345	349	36,553,950	174.50
2009-06-15	340	389	337	378	68,981,100	189
2009-06-12	343	344	326	330	27,076,400	165
2009-06-11	308	338	305	338	44,582,550	169
2009-06-10	302	307	300	305	10,464,000	152.50
2009-06-09	308	309	298	300	11,009,300	150
2009-06-08	304	311	300	309	11,116,200	154.50
2009-06-05	303	306	295	300	8,220,300	150
2009-06-04	309	313	298	299	15,501,600	149.50
2009-06-03	301	313	299	311	12,866,350	155.50
2009-06-02	317	317	299	302	13,999,250	151
2009-06-01	292	309	287	308	19,976,100	154
2009-05-29	307	313	292	299	17,928,050	149.50
2009-05-28	312	319	305	311	22,857,950	155.50
2009-05-27	322	323	308	315	29,261,300	157.50
2009-05-26	322	326	306	314	47,692,450	157
2009-05-25	291	312	288	312	53,198,750	156
2009-05-22	297	322	282	282	81,687,800	141
2009-05-21	276	300	268	300	40,279,900	150
2009-05-20	261	283	259	278	31,347,300	139
2009-05-19	260	263	253	263	13,569,850	131.50
2009-05-18	251	256	246	248	10,357,950	124
2009-05-15	258	263	245	258	18,193,750	129
2009-05-14	267	269	254	255	19,712,500	127.50
2009-05-13	272	285	266	277	46,034,100	138.50
2009-05-12	266	269	252	262	25,442,800	131
2009-05-11	281	287	263	271	50,598,550	135.50
2009-05-08	215	251	213	247	38,327,650	123.50
2009-05-07	218	220	210	215	14,561,100	107.50
2009-05-01	193	205	192	203	11,005,850	101.50
2009-04-30	196	197	191	193	7,829,850	96.50
2009-04-28	201	206	190	191	10,128,100	95.50
2009-04-27	205	211	198	201	8,477,750	100.50
2009-04-24	202	217	197	199	14,466,300	99.50
2009-04-23	196	207	189	204	10,876,250	102
2009-04-22	213	217	195	196	12,728,050	98
2009-04-21	195	222	195	209	16,509,500	104.50
2009-04-20	201	208	195	208	16,032,400	104
2009-04-17	238	239	221	226	11,039,400	113
2009-04-16	245	248	229	232	15,164,550	116
2009-04-15	242	252	227	229	25,400,450	114.50
2009-04-14	247	292	235	262	64,429,900	131
2009-04-13	181	222	175	222	40,518,000	111
2009-04-10	181	188	169	172	18,792,450	86
2009-04-09	158	171	156	171	14,372,550	85.50
2009-04-08	156	160	152	157	8,890,800	78.50
2009-04-07	158	162	153	162	6,845,100	81
2009-04-06	162	163	158	160	9,801,850	80
2009-04-03	165	167	154	157	12,072,950	78.50
2009-04-02	158	164	151	155	21,401,950	77.50
2009-04-01	147	152	143	148	12,235,750	74
2009-03-31	134	157	133	140	23,467,450	70
2009-03-30	147	148	135	139	19,958,200	69.50
2009-03-27	177	179	145	147	24,615,100	73.50
2009-03-26	168	180	168	173	18,000,100	86.50
2009-03-25	178	183	167	181	23,451,000	90.50
2009-03-24	186	195	168	174	41,907,100	87
2009-03-23	126	168	124	161	61,694,700	80.50
2009-03-19	113	122	112	119	19,506,600	59.50
2009-03-18	115	119	106	111	25,257,450	55.50
2009-03-17	85	99	83	99	23,750,450	49.50
2009-03-16	82	90	80	82	18,361,950	41
2009-03-13	82	86	78	79	23,733,850	39.50
2009-03-12	90	91	80	81	21,278,300	40.50
2009-03-11	104	106	92	93	18,077,850	46.50
2009-03-10	105	105	98	99	11,669,900	49.50
2009-03-09	105	108	104	105	6,742,150	52.50
2009-03-06	107	113	105	105	14,961,000	52.50
2009-03-05	134	134	111	112	23,590,550	56
2009-03-04	107	126	105	125	17,589,800	62.50
2009-03-03	108	115	105	108	16,083,400	54
2009-03-02	101	111	99	109	11,934,700	54.50
2009-02-27	111	114	102	103	14,510,500	51.50
2009-02-26	104	113	102	111	25,048,450	55.50
2009-02-25	111	112	101	105	13,225,800	52.50
2009-02-24	102	105	97	101	19,080,350	50.50
2009-02-23	118	119	100	107	20,047,600	53.50
2009-02-20	135	135	125	128	10,690,200	64
2009-02-19	144	150	137	137	8,587,300	68.50
2009-02-18	142	151	136	148	10,746,600	74
2009-02-17	158	159	145	147	12,021,500	73.50
2009-02-16	185	185	160	167	12,969,250	83.50
2009-02-13	195	196	184	187	6,979,900	93.50
2009-02-12	217	226	192	193	15,072,150	96.50
2009-02-10	203	205	200	203	2,580,500	101.50
2009-02-09	205	206	199	200	2,630,400	100
2009-02-06	207	210	199	201	3,039,500	100.50
2009-02-05	197	208	194	202	4,557,950	101
2009-02-04	193	201	190	200	3,934,750	100
2009-02-03	191	203	188	188	5,229,000	94
2009-02-02	192	196	191	194	2,717,300	97
2009-01-30	200	204	197	199	3,605,450	99.50
2009-01-29	219	221	207	209	5,530,250	104.50
2009-01-28	213	218	199	206	8,309,700	103
2009-01-27	186	208	185	208	11,351,650	104
2009-01-26	190	191	181	182	5,616,200	91
2009-01-23	211	211	192	192	6,110,900	96
2009-01-22	216	217	206	216	3,864,200	108
2009-01-21	212	218	210	211	3,461,800	105.50
2009-01-20	233	234	223	225	3,554,900	112.50
2009-01-19	247	248	234	237	3,121,850	118.50
2009-01-16	235	244	233	242	4,498,300	121
2009-01-15	227	231	224	228	5,058,700	114
2009-01-14	239	249	236	242	4,268,950	121
2009-01-13	255	257	241	241	7,430,800	120.50
2009-01-09	298	300	266	270	11,852,950	135
2009-01-08	263	306	261	288	17,928,900	144
2009-01-07	252	278	248	273	10,380,750	136.50
2009-01-06	260	260	246	249	4,252,400	124.50
2009-01-05	264	266	254	255	3,185,300	127.50

分割・併合履歴： [2013-09-26]1株→2株 [2005-03-28]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31