3854 (株)アイルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	338	358	338	358	2,300	44.75
2010-12-29	355	355	349	350	700	43.75
2010-12-28	395	395	340	340	2,500	42.50
2010-12-24	400	400	360	360	1,700	45
2010-12-22	380	389	380	388	1,200	48.50
2010-12-21	350	350	340	340	1,000	42.50
2010-12-20	325	325	321	321	200	40.13
2010-12-17	322	322	320	320	400	40
2010-12-16	326	326	313	313	800	39.13
2010-12-14	330	330	330	330	700	41.25
2010-12-13	350	350	334	334	900	41.75
2010-12-10	385	385	359	359	6,300	44.88
2010-12-09	320	320	320	320	100	40
2010-12-01	320	320	320	320	100	40
2010-11-30	339	339	315	320	1,300	40
2010-11-29	333	348	333	348	1,400	43.50
2010-11-26	349	349	347	347	1,100	43.38
2010-11-25	350	350	326	326	3,400	40.75
2010-11-24	308	343	308	327	1,600	40.88
2010-11-16	308	308	308	308	100	38.50
2010-11-12	308	308	308	308	200	38.50
2010-11-04	308	308	308	308	100	38.50
2010-10-29	314	314	314	314	2,600	39.25
2010-10-28	329	330	310	310	2,100	38.75
2010-10-27	330	330	330	330	300	41.25
2010-10-26	315	315	313	315	1,300	39.38
2010-10-25	315	315	311	311	2,200	38.88
2010-10-22	330	346	315	315	800	39.38
2010-10-21	306	306	306	306	200	38.25
2010-10-18	302	302	302	302	300	37.75
2010-10-15	299	303	299	303	1,900	37.88
2010-10-14	315	315	315	315	100	39.38
2010-10-04	310	310	310	310	100	38.75
2010-09-30	334	334	311	311	2,900	38.88
2010-09-29	327	329	327	329	400	41.13
2010-09-28	319	319	319	319	200	39.88
2010-09-27	312	312	312	312	300	39
2010-09-24	330	330	330	330	1,700	41.25
2010-09-22	324	324	313	322	1,400	40.25
2010-09-21	318	327	318	327	800	40.88
2010-09-17	310	310	310	310	400	38.75
2010-09-14	308	308	305	305	600	38.13
2010-09-13	308	308	308	308	200	38.50
2010-09-08	308	308	305	305	800	38.13
2010-09-07	310	310	310	310	100	38.75
2010-09-06	311	318	311	318	1,900	39.75
2010-09-03	349	349	349	349	1,600	43.63
2010-09-01	302	302	302	302	100	37.75
2010-08-31	349	349	349	349	2,400	43.63
2010-08-30	315	315	311	311	300	38.88
2010-08-27	315	315	315	315	300	39.38
2010-08-25	310	315	310	315	2,100	39.38
2010-08-24	309	309	302	302	400	37.75
2010-08-23	317	317	301	301	500	37.63
2010-08-20	316	316	301	301	200	37.63
2010-08-19	300	300	300	300	400	37.50
2010-08-17	302	302	302	302	100	37.75
2010-08-16	298	308	298	308	200	38.50
2010-08-12	300	300	292	292	200	36.50
2010-08-11	310	310	300	300	300	37.50
2010-08-09	301	301	301	301	300	37.63
2010-08-05	317	317	317	317	200	39.63
2010-07-30	325	325	325	325	2,500	40.63
2010-07-29	317	317	317	317	200	39.63
2010-07-28	330	330	315	315	800	39.38
2010-07-27	334	334	334	334	100	41.75
2010-07-26	325	326	325	326	1,200	40.75
2010-07-23	340	341	339	341	3,700	42.63
2010-07-22	331	339	331	336	1,200	42
2010-07-21	322	330	322	327	1,300	40.88
2010-07-20	316	316	316	316	700	39.50
2010-07-16	325	325	325	325	100	40.63
2010-07-15	332	332	325	325	800	40.63
2010-07-14	315	340	315	340	2,400	42.50
2010-07-01	302	302	292	295	1,100	36.88
2010-06-30	348	348	310	310	2,900	38.75
2010-06-29	320	320	320	320	300	40
2010-06-28	310	310	310	310	100	38.75
2010-06-25	310	310	310	310	2,700	38.75
2010-06-24	318	320	318	320	300	40
2010-06-23	319	320	315	315	1,400	39.38
2010-06-22	310	310	310	310	200	38.75
2010-06-21	310	310	300	300	1,300	37.50
2010-06-18	326	326	310	310	900	38.75
2010-06-16	330	330	320	320	900	40
2010-06-15	330	330	330	330	300	41.25
2010-06-14	330	330	330	330	100	41.25
2010-06-03	340	340	340	340	200	42.50
2010-06-02	355	355	340	340	200	42.50
2010-06-01	350	350	350	350	600	43.75
2010-05-31	360	360	350	350	4,000	43.75
2010-05-28	350	350	335	335	1,000	41.88
2010-05-25	320	327	320	327	2,100	40.88
2010-05-24	318	323	318	320	700	40
2010-05-21	308	317	308	317	400	39.63
2010-05-20	305	305	305	305	6,700	38.13
2010-05-17	336	336	335	335	500	41.88
2010-05-14	350	350	337	337	600	42.13
2010-05-13	350	350	350	350	1,500	43.75
2010-05-10	333	333	333	333	100	41.63
2010-05-07	331	332	331	332	900	41.50
2010-05-06	321	331	321	331	1,600	41.38
2010-04-30	350	350	350	350	3,100	43.75
2010-04-28	347	350	347	350	900	43.75
2010-04-27	346	346	346	346	200	43.25
2010-04-23	348	348	348	348	3,000	43.50
2010-04-22	343	348	343	348	500	43.50
2010-04-21	340	340	338	338	500	42.25
2010-04-20	332	332	332	332	100	41.50
2010-04-19	337	337	324	324	900	40.50
2010-04-14	345	345	345	345	100	43.13
2010-04-13	348	348	348	348	100	43.50
2010-04-12	340	345	334	334	2,900	41.75
2010-04-09	335	335	335	335	100	41.88
2010-04-08	331	335	331	335	200	41.88
2010-04-06	330	330	330	330	100	41.25
2010-04-01	327	327	322	322	200	40.25
2010-03-31	358	358	330	332	4,600	41.50
2010-03-30	359	359	359	359	200	44.88
2010-03-29	354	354	354	354	100	44.25
2010-03-26	340	340	340	340	100	42.50
2010-03-25	346	354	346	354	2,200	44.25
2010-03-24	350	350	350	350	400	43.75
2010-03-23	342	342	338	338	800	42.25
2010-03-19	340	340	340	340	600	42.50
2010-03-16	339	339	339	339	100	42.38
2010-03-15	338	344	338	344	900	43
2010-03-12	337	337	337	337	100	42.13
2010-03-11	337	337	337	337	100	42.13
2010-03-10	340	340	338	338	300	42.25
2010-03-08	330	330	330	330	400	41.25
2010-03-05	322	322	322	322	100	40.25
2010-03-03	321	321	321	321	100	40.13
2010-03-01	318	323	318	323	200	40.38
2010-02-26	370	370	318	318	3,200	39.75
2010-02-25	355	355	355	355	2,000	44.38
2010-02-24	344	344	339	340	800	42.50
2010-02-23	327	327	324	324	200	40.50
2010-02-22	312	312	312	312	100	39
2010-02-19	312	312	312	312	200	39
2010-02-18	310	310	309	309	500	38.63
2010-02-17	329	329	329	329	100	41.13
2010-02-10	302	302	300	300	600	37.50
2010-02-09	303	303	303	303	100	37.88
2010-02-08	311	311	305	305	400	38.13
2010-01-29	350	350	350	350	2,800	43.75
2010-01-28	329	329	329	329	400	41.13
2010-01-25	329	329	329	329	2,200	41.13
2010-01-22	310	313	310	313	500	39.13
2010-01-21	305	310	305	310	400	38.75
2010-01-20	303	303	303	303	100	37.88
2010-01-19	295	295	295	295	100	36.88
2010-01-15	290	290	290	290	300	36.25
2010-01-14	300	300	300	300	400	37.50
2010-01-13	293	293	293	293	100	36.63
2010-01-08	298	298	287	296	900	37
2010-01-07	310	310	310	310	100	38.75
2010-01-05	320	320	310	311	700	38.88
2010-01-04	354	354	354	354	500	44.25

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 [2010年度]

3854 (株)アイルの時系列データ [2010年度]