3854 (株)アイル の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 301 | 301 | 301 | 301 | 700 | 37.63 |
2011-12-28 | 295 | 295 | 295 | 295 | 200 | 36.88 |
2011-12-27 | 308 | 308 | 300 | 300 | 200 | 37.50 |
2011-12-26 | 293 | 294 | 293 | 293 | 1,300 | 36.63 |
2011-12-22 | 301 | 304 | 301 | 304 | 2,200 | 38 |
2011-12-21 | 306 | 323 | 306 | 315 | 2,100 | 39.38 |
2011-12-20 | 310 | 311 | 310 | 311 | 600 | 38.88 |
2011-12-16 | 300 | 300 | 296 | 296 | 1,000 | 37 |
2011-12-15 | 302 | 302 | 302 | 302 | 100 | 37.75 |
2011-12-13 | 298 | 305 | 298 | 305 | 500 | 38.13 |
2011-12-12 | 303 | 303 | 303 | 303 | 200 | 37.88 |
2011-12-09 | 306 | 306 | 306 | 306 | 200 | 38.25 |
2011-12-07 | 305 | 307 | 303 | 303 | 600 | 37.88 |
2011-12-06 | 318 | 318 | 305 | 305 | 400 | 38.13 |
2011-12-05 | 310 | 310 | 310 | 310 | 400 | 38.75 |
2011-12-02 | 306 | 306 | 306 | 306 | 600 | 38.25 |
2011-11-30 | 330 | 330 | 330 | 330 | 1,900 | 41.25 |
2011-11-29 | 310 | 310 | 310 | 310 | 200 | 38.75 |
2011-11-28 | 302 | 310 | 302 | 310 | 900 | 38.75 |
2011-11-25 | 325 | 357 | 290 | 302 | 7,800 | 37.75 |
2011-11-24 | 297 | 297 | 289 | 294 | 700 | 36.75 |
2011-11-22 | 286 | 290 | 286 | 290 | 400 | 36.25 |
2011-11-21 | 290 | 290 | 290 | 290 | 300 | 36.25 |
2011-11-18 | 282 | 282 | 282 | 282 | 600 | 35.25 |
2011-11-17 | 278 | 278 | 278 | 278 | 800 | 34.75 |
2011-11-14 | 288 | 288 | 270 | 270 | 1,300 | 33.75 |
2011-11-10 | 288 | 288 | 288 | 288 | 100 | 36 |
2011-11-08 | 286 | 286 | 286 | 286 | 100 | 35.75 |
2011-11-04 | 298 | 298 | 298 | 298 | 600 | 37.25 |
2011-11-02 | 290 | 290 | 290 | 290 | 200 | 36.25 |
2011-11-01 | 290 | 290 | 290 | 290 | 100 | 36.25 |
2011-10-31 | 290 | 290 | 290 | 290 | 800 | 36.25 |
2011-10-28 | 283 | 287 | 283 | 287 | 1,100 | 35.88 |
2011-10-27 | 289 | 289 | 289 | 289 | 100 | 36.13 |
2011-10-26 | 296 | 296 | 288 | 288 | 400 | 36 |
2011-10-25 | 293 | 293 | 288 | 288 | 4,200 | 36 |
2011-10-24 | 299 | 299 | 296 | 296 | 700 | 37 |
2011-10-21 | 295 | 298 | 295 | 298 | 300 | 37.25 |
2011-10-20 | 294 | 294 | 294 | 294 | 100 | 36.75 |
2011-10-19 | 294 | 294 | 294 | 294 | 100 | 36.75 |
2011-10-18 | 294 | 294 | 294 | 294 | 300 | 36.75 |
2011-10-17 | 294 | 294 | 294 | 294 | 400 | 36.75 |
2011-10-14 | 295 | 295 | 295 | 295 | 400 | 36.88 |
2011-10-13 | 300 | 300 | 300 | 300 | 300 | 37.50 |
2011-10-12 | 288 | 288 | 288 | 288 | 400 | 36 |
2011-10-11 | 289 | 290 | 287 | 290 | 500 | 36.25 |
2011-10-07 | 292 | 292 | 290 | 290 | 600 | 36.25 |
2011-10-06 | 298 | 298 | 291 | 291 | 200 | 36.38 |
2011-10-05 | 298 | 298 | 298 | 298 | 100 | 37.25 |
2011-10-04 | 303 | 303 | 299 | 299 | 300 | 37.38 |
2011-10-03 | 315 | 315 | 305 | 305 | 900 | 38.13 |
2011-09-30 | 311 | 311 | 304 | 304 | 900 | 38 |
2011-09-29 | 305 | 305 | 304 | 304 | 300 | 38 |
2011-09-28 | 308 | 308 | 306 | 306 | 300 | 38.25 |
2011-09-27 | 316 | 316 | 308 | 308 | 300 | 38.50 |
2011-09-26 | 317 | 340 | 310 | 340 | 800 | 42.50 |
2011-09-22 | 330 | 340 | 330 | 340 | 2,800 | 42.50 |
2011-09-21 | 312 | 319 | 312 | 319 | 600 | 39.88 |
2011-09-20 | 305 | 305 | 304 | 304 | 300 | 38 |
2011-09-16 | 304 | 304 | 304 | 304 | 1,000 | 38 |
2011-09-14 | 292 | 292 | 292 | 292 | 100 | 36.50 |
2011-09-13 | 293 | 299 | 291 | 292 | 1,900 | 36.50 |
2011-09-12 | 297 | 300 | 297 | 300 | 1,500 | 37.50 |
2011-09-09 | 296 | 296 | 288 | 289 | 1,600 | 36.13 |
2011-09-08 | 303 | 325 | 296 | 297 | 3,900 | 37.13 |
2011-09-07 | 296 | 296 | 296 | 296 | 100 | 37 |
2011-09-02 | 302 | 304 | 302 | 304 | 500 | 38 |
2011-09-01 | 295 | 299 | 286 | 299 | 1,200 | 37.38 |
2011-08-31 | 300 | 300 | 293 | 293 | 800 | 36.63 |
2011-08-30 | 300 | 300 | 300 | 300 | 200 | 37.50 |
2011-08-25 | 302 | 302 | 302 | 302 | 1,900 | 37.75 |
2011-08-24 | 302 | 307 | 295 | 307 | 1,000 | 38.38 |
2011-08-23 | 290 | 300 | 283 | 300 | 1,000 | 37.50 |
2011-08-22 | 285 | 285 | 284 | 284 | 700 | 35.50 |
2011-08-16 | 283 | 290 | 283 | 285 | 700 | 35.63 |
2011-08-15 | 286 | 290 | 286 | 290 | 300 | 36.25 |
2011-08-12 | 286 | 286 | 286 | 286 | 400 | 35.75 |
2011-08-10 | 295 | 295 | 295 | 295 | 300 | 36.88 |
2011-08-09 | 286 | 299 | 286 | 299 | 700 | 37.38 |
2011-08-08 | 297 | 297 | 286 | 297 | 1,000 | 37.13 |
2011-08-05 | 300 | 303 | 300 | 300 | 700 | 37.50 |
2011-08-04 | 330 | 330 | 290 | 291 | 10,200 | 36.38 |
2011-07-29 | 295 | 295 | 295 | 295 | 800 | 36.88 |
2011-07-28 | 291 | 291 | 291 | 291 | 100 | 36.38 |
2011-07-27 | 307 | 308 | 299 | 299 | 700 | 37.38 |
2011-07-26 | 316 | 326 | 306 | 326 | 3,000 | 40.75 |
2011-07-25 | 316 | 316 | 316 | 316 | 1,900 | 39.50 |
2011-07-22 | 320 | 320 | 316 | 316 | 800 | 39.50 |
2011-07-21 | 315 | 320 | 315 | 320 | 700 | 40 |
2011-07-20 | 293 | 315 | 292 | 315 | 1,900 | 39.38 |
2011-07-19 | 290 | 293 | 290 | 292 | 500 | 36.50 |
2011-07-13 | 287 | 290 | 287 | 290 | 400 | 36.25 |
2011-07-12 | 286 | 286 | 286 | 286 | 200 | 35.75 |
2011-07-11 | 282 | 285 | 282 | 285 | 600 | 35.63 |
2011-07-08 | 287 | 287 | 283 | 283 | 200 | 35.38 |
2011-07-07 | 279 | 287 | 279 | 280 | 4,000 | 35 |
2011-07-05 | 310 | 310 | 303 | 303 | 200 | 37.88 |
2011-07-04 | 314 | 314 | 314 | 314 | 200 | 39.25 |
2011-06-30 | 315 | 315 | 315 | 315 | 800 | 39.38 |
2011-06-29 | 314 | 314 | 314 | 314 | 300 | 39.25 |
2011-06-28 | 310 | 313 | 310 | 313 | 200 | 39.13 |
2011-06-27 | 318 | 318 | 318 | 318 | 100 | 39.75 |
2011-06-24 | 320 | 320 | 310 | 310 | 2,100 | 38.75 |
2011-06-23 | 319 | 319 | 311 | 311 | 500 | 38.88 |
2011-06-22 | 305 | 305 | 300 | 300 | 400 | 37.50 |
2011-06-15 | 283 | 285 | 283 | 285 | 300 | 35.63 |
2011-06-13 | 290 | 290 | 290 | 290 | 600 | 36.25 |
2011-06-10 | 290 | 290 | 290 | 290 | 100 | 36.25 |
2011-06-06 | 290 | 290 | 290 | 290 | 1,200 | 36.25 |
2011-06-03 | 293 | 293 | 293 | 293 | 400 | 36.63 |
2011-05-31 | 309 | 309 | 309 | 309 | 700 | 38.63 |
2011-05-25 | 303 | 303 | 301 | 301 | 2,200 | 37.63 |
2011-05-24 | 314 | 315 | 301 | 301 | 1,600 | 37.63 |
2011-05-23 | 294 | 294 | 283 | 291 | 300 | 36.38 |
2011-05-20 | 290 | 290 | 266 | 270 | 1,700 | 33.75 |
2011-05-16 | 266 | 266 | 266 | 266 | 1,000 | 33.25 |
2011-05-13 | 290 | 290 | 282 | 282 | 200 | 35.25 |
2011-05-10 | 298 | 298 | 298 | 298 | 400 | 37.25 |
2011-05-02 | 290 | 290 | 290 | 290 | 100 | 36.25 |
2011-04-28 | 305 | 305 | 294 | 294 | 800 | 36.75 |
2011-04-26 | 301 | 301 | 297 | 297 | 300 | 37.13 |
2011-04-25 | 316 | 316 | 316 | 316 | 2,600 | 39.50 |
2011-04-22 | 315 | 315 | 303 | 305 | 700 | 38.13 |
2011-04-21 | 302 | 302 | 297 | 297 | 300 | 37.13 |
2011-04-20 | 302 | 302 | 292 | 292 | 800 | 36.50 |
2011-04-18 | 300 | 300 | 300 | 300 | 100 | 37.50 |
2011-04-15 | 300 | 300 | 300 | 300 | 100 | 37.50 |
2011-04-12 | 305 | 305 | 304 | 304 | 600 | 38 |
2011-04-11 | 314 | 314 | 307 | 308 | 300 | 38.50 |
2011-03-31 | 315 | 315 | 315 | 315 | 700 | 39.38 |
2011-03-30 | 300 | 300 | 300 | 300 | 200 | 37.50 |
2011-03-29 | 300 | 300 | 300 | 300 | 100 | 37.50 |
2011-03-28 | 300 | 300 | 300 | 300 | 100 | 37.50 |
2011-03-25 | 317 | 317 | 317 | 317 | 1,800 | 39.63 |
2011-03-24 | 288 | 330 | 287 | 298 | 7,600 | 37.25 |
2011-03-23 | 265 | 274 | 252 | 274 | 800 | 34.25 |
2011-03-22 | 245 | 259 | 236 | 259 | 1,100 | 32.38 |
2011-03-18 | 250 | 250 | 250 | 250 | 300 | 31.25 |
2011-03-17 | 201 | 230 | 201 | 230 | 700 | 28.75 |
2011-03-16 | 200 | 235 | 200 | 235 | 1,000 | 29.38 |
2011-03-15 | 220 | 222 | 220 | 220 | 1,600 | 27.50 |
2011-03-14 | 215 | 222 | 215 | 215 | 6,600 | 26.88 |
2011-03-11 | 301 | 301 | 295 | 295 | 2,200 | 36.88 |
2011-03-10 | 306 | 306 | 300 | 300 | 1,800 | 37.50 |
2011-03-09 | 325 | 330 | 317 | 320 | 3,400 | 40 |
2011-03-08 | 334 | 334 | 308 | 312 | 1,200 | 39 |
2011-03-07 | 329 | 329 | 329 | 329 | 100 | 41.13 |
2011-03-04 | 330 | 330 | 330 | 330 | 300 | 41.25 |
2011-03-02 | 313 | 313 | 313 | 313 | 100 | 39.13 |
2011-02-28 | 306 | 312 | 306 | 312 | 1,100 | 39 |
2011-02-25 | 319 | 319 | 305 | 306 | 3,600 | 38.25 |
2011-02-24 | 339 | 339 | 319 | 319 | 3,200 | 39.88 |
2011-02-23 | 324 | 330 | 324 | 325 | 1,600 | 40.63 |
2011-02-22 | 322 | 323 | 322 | 323 | 200 | 40.38 |
2011-02-21 | 323 | 323 | 320 | 320 | 1,000 | 40 |
2011-02-18 | 323 | 323 | 321 | 321 | 600 | 40.13 |
2011-02-16 | 330 | 330 | 321 | 321 | 1,400 | 40.13 |
2011-02-15 | 346 | 346 | 322 | 322 | 300 | 40.25 |
2011-02-14 | 344 | 347 | 344 | 347 | 300 | 43.38 |
2011-02-10 | 320 | 320 | 320 | 320 | 700 | 40 |
2011-02-04 | 321 | 321 | 321 | 321 | 600 | 40.13 |
2011-01-31 | 325 | 325 | 320 | 320 | 800 | 40 |
2011-01-28 | 330 | 335 | 330 | 330 | 700 | 41.25 |
2011-01-27 | 326 | 330 | 326 | 330 | 200 | 41.25 |
2011-01-26 | 326 | 326 | 326 | 326 | 100 | 40.75 |
2011-01-25 | 326 | 326 | 326 | 326 | 2,200 | 40.75 |
2011-01-24 | 339 | 339 | 337 | 337 | 300 | 42.13 |
2011-01-21 | 337 | 338 | 325 | 325 | 1,800 | 40.63 |
2011-01-20 | 325 | 325 | 325 | 325 | 400 | 40.63 |
2011-01-19 | 326 | 326 | 326 | 326 | 100 | 40.75 |
2011-01-18 | 326 | 326 | 326 | 326 | 100 | 40.75 |
2011-01-17 | 340 | 340 | 326 | 326 | 1,900 | 40.75 |
2011-01-14 | 325 | 325 | 324 | 324 | 1,700 | 40.50 |
2011-01-13 | 331 | 331 | 331 | 331 | 400 | 41.38 |
2011-01-12 | 330 | 330 | 330 | 330 | 100 | 41.25 |
2011-01-07 | 325 | 325 | 325 | 325 | 200 | 40.63 |
2011-01-06 | 328 | 335 | 328 | 330 | 1,500 | 41.25 |
2011-01-05 | 335 | 344 | 317 | 335 | 4,000 | 41.88 |
2011-01-04 | 338 | 350 | 338 | 350 | 500 | 43.75 |
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