3854 (株)アイルの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	353	353	353	353	2,400	44.13
2009-12-28	300	300	290	297	900	37.13
2009-12-25	330	330	330	330	2,600	41.25
2009-12-24	333	340	333	340	1,200	42.50
2009-12-22	330	330	330	330	900	41.25
2009-12-21	322	322	320	320	500	40
2009-12-17	321	321	321	321	100	40.13
2009-12-10	354	354	354	354	100	44.25
2009-12-02	327	327	327	327	300	40.88
2009-11-30	294	300	294	300	3,800	37.50
2009-11-27	260	260	255	255	500	31.88
2009-11-25	285	285	279	279	5,000	34.88
2009-11-24	274	274	273	273	600	34.13
2009-11-20	274	274	274	274	100	34.25
2009-11-19	274	274	274	274	800	34.25
2009-11-18	280	280	276	276	1,400	34.50
2009-11-17	285	290	280	280	1,600	35
2009-11-16	295	295	295	295	100	36.88
2009-11-13	294	300	294	300	900	37.50
2009-11-12	298	298	298	298	100	37.25
2009-11-11	303	303	303	303	200	37.88
2009-11-10	313	313	313	313	100	39.13
2009-11-09	317	317	317	317	1,300	39.63
2009-11-06	302	304	300	300	1,600	37.50
2009-11-05	302	305	302	302	400	37.75
2009-11-04	304	305	304	304	400	38
2009-11-02	304	304	304	304	300	38
2009-10-30	330	330	327	327	1,200	40.88
2009-10-29	302	305	302	305	200	38.13
2009-10-28	310	310	310	310	100	38.75
2009-10-27	315	315	315	315	100	39.38
2009-10-26	320	330	320	330	500	41.25
2009-10-23	345	345	340	340	2,300	42.50
2009-10-22	328	333	328	333	400	41.63
2009-10-21	326	326	325	325	200	40.63
2009-10-19	325	325	315	315	200	39.38
2009-10-16	308	308	308	308	100	38.50
2009-10-14	313	318	313	318	400	39.75
2009-10-13	316	320	315	320	600	40
2009-10-09	350	350	350	350	1,200	43.75
2009-10-08	348	348	310	310	500	38.75
2009-10-07	312	348	312	348	200	43.50
2009-10-06	280	280	272	272	400	34
2009-10-05	300	300	300	300	400	37.50
2009-10-01	310	310	310	310	100	38.75
2009-09-30	354	354	318	318	2,600	39.75
2009-09-29	305	305	302	302	700	37.75
2009-09-28	354	354	299	310	700	38.75
2009-09-25	328	328	323	323	3,500	40.38
2009-09-24	323	323	323	323	100	40.38
2009-09-18	316	316	316	316	100	39.50
2009-09-17	314	319	313	313	1,100	39.13
2009-09-16	331	331	300	324	2,700	40.50
2009-09-15	350	350	350	350	300	43.75
2009-09-14	365	365	350	350	3,900	43.75
2009-09-11	360	370	360	365	1,500	45.63
2009-09-09	375	375	370	371	600	46.38
2009-09-08	370	395	370	370	2,000	46.25
2009-09-07	390	390	372	374	7,300	46.75
2009-09-04	440	440	408	408	3,700	51
2009-09-03	428	428	425	425	3,300	53.13
2009-09-02	426	443	426	443	1,100	55.38
2009-09-01	430	431	430	430	600	53.75
2009-08-31	450	450	450	450	1,800	56.25
2009-08-27	406	415	390	390	800	48.75
2009-08-25	415	420	415	415	2,300	51.88
2009-08-24	383	394	383	394	2,000	49.25
2009-08-21	387	387	386	386	600	48.25
2009-08-20	381	395	381	395	800	49.38
2009-08-19	395	410	395	410	600	51.25
2009-08-18	390	395	390	395	900	49.38
2009-08-17	394	394	380	385	4,100	48.13
2009-08-14	425	425	394	394	1,300	49.25
2009-08-13	425	425	425	425	100	53.13
2009-08-12	410	410	410	410	200	51.25
2009-08-11	414	425	414	425	1,100	53.13
2009-08-10	400	426	400	424	2,200	53
2009-08-07	412	412	400	404	4,900	50.50
2009-08-06	460	460	405	415	1,500	51.88
2009-08-05	460	460	460	460	200	57.50
2009-08-04	460	460	437	460	3,900	57.50
2009-08-03	506	506	450	460	3,600	57.50
2009-07-27	146,001	155,998	146,001	152,697	41	63.62
2009-07-24	169,901	169,901	166,001	169,001	13	70.42
2009-07-23	169,001	173,399	164,998	170,999	12	71.25
2009-07-22	161,002	169,001	160,000	169,001	16	70.42
2009-07-21	158,002	161,998	153,999	153,999	23	64.17
2009-07-17	161,002	161,002	152,001	152,001	6	63.33
2009-07-16	164,998	164,998	163,000	163,000	4	67.92
2009-07-15	167,999	167,999	155,001	164,998	19	68.75
2009-07-14	173,999	175,998	166,001	169,001	26	70.42
2009-07-13	170,999	173,999	160,000	160,000	24	66.67
2009-07-10	176,898	176,898	157,000	164,998	152	68.75
2009-07-09	155,902	155,902	155,902	155,902	33	64.96
2009-07-08	113,999	135,902	113,999	135,902	22	56.63
2009-07-07	115,902	115,902	115,902	115,902	3	48.29
2009-07-06	113,999	113,999	110,003	113,999	26	47.50
2009-07-02	126,001	126,001	126,001	126,001	1	52.50
2009-07-01	135,001	135,001	135,001	135,001	4	56.25
2009-06-30	120,000	135,001	120,000	135,001	7	56.25
2009-06-29	124,998	124,998	120,000	120,000	5	50
2009-06-26	121,200	124,998	121,200	124,998	9	52.08
2009-06-25	141,098	141,098	121,098	123,000	44	51.25
2009-06-24	121,098	121,098	121,098	121,098	4	50.46
2009-06-23	101,098	101,098	101,098	101,098	7	42.12
2009-06-22	90,999	91,101	90,999	91,101	3	37.96
2009-06-15	87,003	90,003	87,003	90,003	4	37.50
2009-06-05	90,003	95,001	90,003	95,001	3	39.58
2009-06-04	90,003	90,003	90,003	90,003	2	37.50
2009-05-29	90,003	90,003	90,003	90,003	5	37.50
2009-05-27	81,002	81,002	81,002	81,002	5	33.75
2009-05-25	80,798	80,798	80,798	80,798	11	33.67
2009-05-22	76,802	76,898	76,802	76,898	7	32.04
2009-05-21	73,699	74,701	73,699	74,701	3	31.13
2009-05-20	73,399	73,399	73,399	73,399	1	30.58
2009-05-18	72,001	72,001	72,001	72,001	1	30
2009-05-14	75,001	75,001	73,999	73,999	9	30.83
2009-05-11	75,698	77,000	75,001	75,098	8	31.29
2009-05-08	80,000	80,000	74,701	75,698	8	31.54
2009-05-07	80,000	80,000	80,000	80,000	1	33.33
2009-05-01	80,000	80,000	80,000	80,000	7	33.33
2009-04-30	90,003	90,003	90,003	90,003	4	37.50
2009-04-28	89,001	89,001	88,503	88,503	2	36.88
2009-04-24	89,199	89,199	89,199	89,199	10	37.17
2009-04-16	75,001	75,001	75,001	75,001	1	31.25
2009-04-14	78,002	78,002	78,002	78,002	1	32.50
2009-04-08	79,100	79,100	78,998	78,998	2	32.92
2009-04-03	83,000	87,003	80,000	87,003	4	36.25
2009-04-02	83,000	87,999	83,000	84,002	4	35
2009-04-01	80,000	87,999	80,000	87,999	7	36.67
2009-03-31	81,998	81,998	81,998	81,998	7	34.17
2009-03-30	72,001	72,001	72,001	72,001	1	30
2009-03-25	72,499	72,499	72,499	72,499	16	30.21
2009-03-24	69,001	72,901	69,001	72,901	5	30.38
2009-03-23	65,203	67,903	64,998	67,903	4	28.29
2009-03-19	64,998	64,998	64,998	64,998	1	27.08
2009-03-18	64,998	64,998	64,998	64,998	1	27.08
2009-03-16	64,200	64,200	64,200	64,200	1	26.75
2009-03-13	67,699	67,699	65,203	65,203	2	27.17
2009-03-12	69,199	69,199	69,199	69,199	4	28.83
2009-03-09	77,198	77,198	77,198	77,198	1	32.17
2009-03-06	80,198	80,198	80,198	80,198	1	33.42
2009-03-03	80,198	80,198	80,198	80,198	2	33.42
2009-02-27	87,999	87,999	87,999	87,999	5	36.67
2009-02-25	87,999	87,999	87,003	87,003	14	36.25
2009-02-24	89,001	92,997	88,599	90,003	10	37.50
2009-02-23	89,103	89,103	88,899	88,899	5	37.04
2009-02-20	87,099	87,099	87,099	87,099	1	36.29
2009-02-17	88,701	88,701	87,003	87,003	3	36.25
2009-02-06	90,999	90,999	90,999	90,999	2	37.92
2009-02-05	90,297	90,297	90,003	90,003	4	37.50
2009-02-03	92,301	92,301	92,301	92,301	3	38.46
2009-02-02	92,301	92,301	92,301	92,301	2	38.46
2009-01-30	93,297	93,297	93,297	93,297	4	38.87
2009-01-26	91,299	91,299	91,299	91,299	2	38.04
2009-01-23	100,300	100,300	90,297	90,297	33	37.62
2009-01-22	90,999	92,997	90,999	92,997	16	38.75
2009-01-21	88,599	88,599	88,599	88,599	1	36.92
2009-01-20	89,799	89,799	89,799	89,799	1	37.42
2009-01-16	85,101	88,401	85,101	86,799	13	36.17
2009-01-09	92,997	92,997	92,997	92,997	1	38.75
2009-01-08	92,997	92,997	92,997	92,997	1	38.75
2009-01-07	97,798	97,798	93,999	93,999	4	39.17
2009-01-06	90,999	91,899	90,999	91,797	4	38.25
2009-01-05	87,999	90,003	87,999	90,003	6	37.50

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

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

3854 (株)アイル の時系列データ [2009年度]

3854 (株)アイルの時系列データ [2009年度]