3854 (株)アイル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 237,000 | 237,000 | 227,999 | 229,001 | 17 | 95.42 |
| 2007-12-27 | 241,002 | 246,001 | 235,001 | 235,001 | 29 | 97.92 |
| 2007-12-26 | 226,001 | 249,001 | 220,000 | 249,001 | 65 | 103.75 |
| 2007-12-25 | 240,000 | 244,998 | 226,001 | 227,003 | 44 | 94.58 |
| 2007-12-21 | 235,998 | 240,000 | 232,997 | 235,998 | 26 | 98.33 |
| 2007-12-20 | 243,000 | 244,002 | 224,998 | 240,000 | 63 | 100 |
| 2007-12-19 | 250,999 | 255,998 | 241,998 | 243,000 | 32 | 101.25 |
| 2007-12-18 | 246,001 | 255,001 | 241,002 | 252,997 | 71 | 105.42 |
| 2007-12-17 | 255,998 | 255,998 | 237,000 | 241,998 | 106 | 100.83 |
| 2007-12-14 | 300,000 | 300,000 | 264,002 | 264,002 | 131 | 110 |
| 2007-12-13 | 297,000 | 298,002 | 284,998 | 295,998 | 93 | 123.33 |
| 2007-12-12 | 280,000 | 295,001 | 277,000 | 295,001 | 74 | 122.92 |
| 2007-12-11 | 287,003 | 301,998 | 286,001 | 287,999 | 152 | 120 |
| 2007-12-10 | 303,000 | 309,001 | 280,000 | 280,000 | 121 | 116.67 |
| 2007-12-07 | 320,000 | 321,998 | 300,000 | 307,999 | 126 | 128.33 |
| 2007-12-06 | 341,002 | 344,002 | 318,998 | 324,998 | 216 | 135.42 |
| 2007-12-05 | 307,003 | 341,002 | 304,998 | 330,999 | 462 | 137.92 |
| 2007-12-04 | 301,002 | 318,002 | 295,001 | 307,003 | 250 | 127.92 |
| 2007-12-03 | 295,998 | 301,998 | 290,999 | 300,000 | 82 | 125 |
| 2007-11-30 | 295,001 | 300,000 | 292,997 | 298,998 | 72 | 124.58 |
| 2007-11-29 | 298,998 | 307,003 | 281,998 | 292,997 | 169 | 122.08 |
| 2007-11-28 | 270,003 | 304,002 | 270,003 | 290,999 | 259 | 121.25 |
| 2007-11-27 | 244,998 | 264,998 | 244,002 | 264,998 | 37 | 110.42 |
| 2007-11-26 | 260,000 | 263,000 | 250,999 | 253,999 | 31 | 105.83 |
| 2007-11-22 | 247,999 | 258,002 | 241,998 | 255,001 | 91 | 106.25 |
| 2007-11-21 | 277,000 | 278,002 | 260,000 | 260,000 | 44 | 108.33 |
| 2007-11-20 | 270,999 | 272,997 | 243,000 | 272,997 | 71 | 113.75 |
| 2007-11-19 | 284,998 | 284,998 | 264,998 | 267,003 | 66 | 111.25 |
| 2007-11-16 | 280,000 | 284,998 | 270,003 | 284,998 | 46 | 118.75 |
| 2007-11-15 | 298,998 | 307,003 | 292,001 | 292,001 | 95 | 121.67 |
| 2007-11-14 | 315,998 | 320,000 | 304,998 | 313,999 | 121 | 130.83 |
| 2007-11-13 | 301,998 | 304,002 | 289,001 | 303,000 | 124 | 126.25 |
| 2007-11-12 | 270,003 | 284,002 | 263,000 | 273,999 | 140 | 114.17 |
| 2007-11-09 | 312,997 | 312,997 | 290,003 | 298,002 | 90 | 124.17 |
| 2007-11-08 | 307,003 | 323,000 | 292,997 | 318,002 | 173 | 132.50 |
| 2007-11-07 | 352,001 | 352,001 | 310,003 | 321,002 | 153 | 133.75 |
| 2007-11-06 | 335,001 | 335,001 | 304,998 | 312,001 | 185 | 130 |
| 2007-11-05 | 360,000 | 361,998 | 332,997 | 333,999 | 152 | 139.17 |
| 2007-11-02 | 358,998 | 370,003 | 355,001 | 370,003 | 186 | 154.17 |
| 2007-11-01 | 384,998 | 390,003 | 369,001 | 378,998 | 90 | 157.92 |
| 2007-10-31 | 400,000 | 400,000 | 380,000 | 381,002 | 99 | 158.75 |
| 2007-10-30 | 417,000 | 417,000 | 392,001 | 392,997 | 176 | 163.75 |
| 2007-10-29 | 386,001 | 410,003 | 378,002 | 404,002 | 259 | 168.33 |
| 2007-10-26 | 361,998 | 377,000 | 358,002 | 375,998 | 142 | 156.67 |
| 2007-10-25 | 401,002 | 401,002 | 357,000 | 357,000 | 236 | 148.75 |
| 2007-10-24 | 415,001 | 421,998 | 390,999 | 397,000 | 200 | 165.42 |
| 2007-10-23 | 424,998 | 441,002 | 403,000 | 403,000 | 423 | 167.92 |
| 2007-10-22 | 410,999 | 430,003 | 410,003 | 415,998 | 551 | 173.33 |
| 2007-10-19 | 450,999 | 457,000 | 432,997 | 435,998 | 586 | 181.67 |
| 2007-10-18 | 432,001 | 461,998 | 432,001 | 455,998 | 771 | 190 |
| 2007-10-17 | 417,000 | 450,003 | 397,000 | 433,999 | 619 | 180.83 |
| 2007-10-16 | 435,001 | 438,998 | 415,001 | 420,000 | 303 | 175 |
| 2007-10-15 | 475,001 | 484,002 | 444,998 | 452,001 | 622 | 188.33 |
| 2007-10-12 | 475,001 | 492,997 | 464,998 | 469,001 | 1,006 | 195.42 |
| 2007-10-11 | 453,999 | 503,000 | 440,000 | 495,001 | 2,030 | 206.25 |
| 2007-10-10 | 523,000 | 527,003 | 450,999 | 458,998 | 1,802 | 191.25 |
| 2007-10-09 | 457,000 | 498,998 | 453,999 | 498,998 | 1,638 | 207.92 |
| 2007-10-05 | 464,998 | 475,001 | 438,002 | 449,001 | 1,602 | 187.08 |
| 2007-10-04 | 464,002 | 490,999 | 450,003 | 455,001 | 889 | 189.58 |
| 2007-10-03 | 453,999 | 484,998 | 441,002 | 467,999 | 1,515 | 195 |
| 2007-10-02 | 452,001 | 490,999 | 450,003 | 458,998 | 2,666 | 191.25 |
| 2007-10-01 | 404,998 | 444,998 | 395,001 | 444,998 | 1,780 | 185.42 |
| 2007-09-28 | 421,002 | 429,001 | 378,998 | 395,001 | 1,029 | 164.58 |
| 2007-09-27 | 415,001 | 447,999 | 410,999 | 413,999 | 2,776 | 172.50 |
| 2007-09-26 | 390,003 | 418,002 | 366,001 | 410,003 | 3,309 | 170.84 |
| 2007-09-25 | 326,001 | 367,999 | 326,001 | 367,999 | 1,833 | 153.33 |
| 2007-09-21 | 338,002 | 338,002 | 315,998 | 318,002 | 388 | 132.50 |
| 2007-09-20 | 375,998 | 386,001 | 340,000 | 343,000 | 847 | 142.92 |
| 2007-09-19 | 372,997 | 421,998 | 366,001 | 366,001 | 3,289 | 152.50 |
| 2007-09-18 | 392,997 | 407,003 | 383,000 | 383,000 | 754 | 159.58 |
| 2007-09-14 | 469,001 | 478,002 | 429,001 | 432,997 | 1,399 | 180.42 |
| 2007-09-13 | 438,002 | 478,998 | 433,999 | 478,998 | 1,884 | 199.58 |
| 2007-09-12 | 512,001 | 523,000 | 421,002 | 429,001 | 2,062 | 178.75 |
| 2007-09-11 | 527,999 | 538,002 | 477,000 | 521,002 | 4,230 | 217.08 |
| 2007-09-10 | 430,003 | 490,003 | 427,999 | 490,003 | 3,601 | 204.17 |
| 2007-09-07 | 410,999 | 444,998 | 404,002 | 440,000 | 2,904 | 183.33 |
| 2007-09-06 | 355,001 | 401,002 | 347,999 | 401,002 | 1,669 | 167.08 |
| 2007-09-05 | 369,001 | 397,000 | 347,003 | 353,999 | 2,185 | 147.50 |
| 2007-09-04 | 318,998 | 367,003 | 301,998 | 355,001 | 1,819 | 147.92 |
| 2007-09-03 | 330,003 | 335,998 | 315,998 | 321,002 | 287 | 133.75 |
| 2007-08-31 | 352,997 | 355,998 | 318,998 | 330,999 | 1,358 | 137.92 |
| 2007-08-30 | 290,003 | 318,998 | 290,003 | 318,998 | 715 | 132.92 |
| 2007-08-29 | 277,000 | 290,003 | 267,003 | 278,998 | 745 | 116.25 |
| 2007-08-28 | 269,001 | 300,000 | 260,000 | 290,999 | 742 | 121.25 |
| 2007-08-27 | 273,999 | 293,999 | 267,999 | 272,997 | 387 | 113.75 |
| 2007-08-24 | 290,003 | 290,003 | 264,002 | 267,999 | 417 | 111.67 |
| 2007-08-23 | 267,003 | 303,000 | 263,000 | 286,001 | 1,266 | 119.17 |
| 2007-08-22 | 240,000 | 280,000 | 229,001 | 270,003 | 793 | 112.50 |
| 2007-08-21 | 212,001 | 253,999 | 204,998 | 241,002 | 448 | 100.42 |
| 2007-08-20 | 240,000 | 240,000 | 218,002 | 218,998 | 190 | 91.25 |
| 2007-08-17 | 249,001 | 249,001 | 204,002 | 204,002 | 132 | 85 |
| 2007-08-16 | 255,001 | 255,001 | 233,999 | 244,002 | 122 | 101.67 |
| 2007-08-15 | 263,000 | 269,001 | 255,998 | 261,998 | 109 | 109.17 |
| 2007-08-14 | 255,998 | 277,000 | 255,998 | 275,001 | 208 | 114.58 |
| 2007-08-13 | 250,999 | 263,000 | 247,003 | 253,999 | 97 | 105.83 |
| 2007-08-10 | 250,003 | 258,002 | 241,998 | 258,002 | 139 | 107.50 |
| 2007-08-09 | 281,998 | 287,999 | 257,000 | 266,001 | 175 | 110.83 |
| 2007-08-08 | 292,997 | 298,998 | 270,999 | 286,001 | 174 | 119.17 |
| 2007-08-07 | 320,000 | 320,000 | 286,001 | 292,997 | 196 | 122.08 |
| 2007-08-06 | 284,002 | 292,997 | 283,000 | 292,001 | 180 | 121.67 |
| 2007-08-03 | 321,002 | 321,002 | 297,000 | 301,002 | 240 | 125.42 |
| 2007-08-02 | 347,999 | 355,001 | 298,998 | 315,998 | 380 | 131.67 |
| 2007-08-01 | 375,998 | 375,998 | 338,998 | 343,000 | 238 | 142.92 |
| 2007-07-31 | 380,000 | 392,001 | 370,999 | 372,001 | 780 | 155 |
| 2007-07-30 | 353,999 | 380,000 | 346,001 | 378,002 | 622 | 157.50 |
| 2007-07-27 | 364,002 | 370,999 | 344,998 | 358,998 | 551 | 149.58 |
| 2007-07-26 | 424,002 | 424,998 | 381,998 | 389,001 | 592 | 162.08 |
| 2007-07-25 | 432,997 | 452,001 | 418,002 | 420,000 | 1,059 | 175 |
| 2007-07-24 | 412,997 | 458,002 | 400,000 | 447,999 | 1,967 | 186.67 |
| 2007-07-23 | 413,999 | 423,000 | 386,001 | 412,997 | 1,040 | 172.08 |
| 2007-07-20 | 438,998 | 464,998 | 401,998 | 407,003 | 1,689 | 169.59 |
| 2007-07-19 | 500,000 | 520,000 | 438,002 | 441,998 | 1,409 | 184.17 |
| 2007-07-18 | 544,998 | 544,998 | 495,001 | 520,000 | 1,329 | 216.67 |
| 2007-07-17 | 598,998 | 610,003 | 546,001 | 547,999 | 1,442 | 228.33 |
| 2007-07-13 | 600,000 | 610,003 | 575,001 | 590,003 | 2,367 | 245.84 |
| 2007-07-12 | 580,000 | 615,001 | 550,003 | 573,999 | 3,705 | 239.17 |
| 2007-07-11 | 544,998 | 626,001 | 529,001 | 560,000 | 4,470 | 233.33 |
| 2007-07-10 | 553,999 | 577,000 | 535,998 | 547,003 | 3,952 | 227.92 |
| 2007-07-09 | 527,999 | 607,999 | 523,000 | 604,002 | 7,233 | 251.67 |
| 2007-07-06 | 520,000 | 543,000 | 490,003 | 507,999 | 2,211 | 211.67 |
| 2007-07-05 | 617,000 | 643,000 | 535,998 | 535,998 | 2,832 | 223.33 |
| 2007-07-04 | 710,003 | 727,999 | 612,997 | 632,997 | 7,099 | 263.75 |
| 2007-07-03 | 650,999 | 690,003 | 635,998 | 690,003 | 6,614 | 287.50 |
| 2007-07-02 | 650,003 | 652,001 | 561,002 | 590,003 | 3,544 | 245.84 |
分割・併合履歴 ： [2019-10-30]1株→2株 [2018-07-27]1株→2株 [2013-07-29]1株→2株 [2009-08-03]1株→300株
