3854 (株)アイルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	830	962	830	940	79,900	117.50
2012-12-27	773	860	773	812	27,900	101.50
2012-12-26	732	794	700	760	26,500	95
2012-12-25	869	964	729	739	76,500	92.38
2012-12-21	759	873	750	873	76,300	109.13
2012-12-20	730	876	675	723	130,600	90.38
2012-12-19	749	749	749	749	33,800	93.63
2012-12-18	579	649	579	649	28,700	81.13
2012-12-17	550	580	503	549	44,500	68.63
2012-12-14	473	537	472	537	9,600	67.13
2012-12-13	470	470	455	457	5,400	57.13
2012-12-12	490	490	473	473	1,100	59.13
2012-12-11	491	500	483	499	4,800	62.38
2012-12-10	547	569	493	505	42,500	63.13
2012-12-07	542	542	542	542	7,700	67.75
2012-12-06	452	462	444	462	2,200	57.75
2012-12-03	455	455	455	455	100	56.88
2012-11-30	464	464	460	460	2,500	57.50
2012-11-29	442	460	442	460	600	57.50
2012-11-28	436	439	434	434	700	54.25
2012-11-27	454	454	430	432	1,400	54
2012-11-26	454	454	454	454	100	56.75
2012-11-22	480	482	454	462	6,500	57.75
2012-11-21	451	461	451	451	1,400	56.38
2012-11-20	440	442	423	442	1,600	55.25
2012-11-19	415	416	415	416	400	52
2012-11-16	420	430	415	415	1,000	51.88
2012-11-15	410	415	410	415	1,500	51.88
2012-11-14	415	415	411	415	1,900	51.88
2012-11-13	429	429	404	420	1,700	52.50
2012-11-12	450	450	434	434	200	54.25
2012-11-09	443	444	437	444	1,800	55.50
2012-11-08	442	442	442	442	100	55.25
2012-11-07	443	450	443	450	400	56.25
2012-11-06	445	445	443	445	1,200	55.63
2012-11-05	450	450	450	450	1,000	56.25
2012-11-02	462	462	445	450	3,600	56.25
2012-11-01	463	469	455	469	1,200	58.63
2012-10-31	474	479	465	479	900	59.88
2012-10-30	478	479	466	466	1,600	58.25
2012-10-29	466	470	466	470	300	58.75
2012-10-26	479	490	460	460	2,900	57.50
2012-10-25	466	490	466	471	3,900	58.88
2012-10-24	445	460	444	458	1,600	57.25
2012-10-23	442	442	440	440	900	55
2012-10-22	427	444	425	444	1,500	55.50
2012-10-17	444	444	425	425	800	53.13
2012-10-16	437	438	437	438	200	54.75
2012-10-15	424	444	424	444	1,000	55.50
2012-10-12	430	440	430	440	400	55
2012-10-11	443	443	443	443	100	55.38
2012-10-10	445	445	443	443	200	55.38
2012-10-09	450	453	435	453	2,800	56.63
2012-10-05	430	430	430	430	200	53.75
2012-10-03	430	430	420	420	300	52.50
2012-10-02	439	439	426	426	2,200	53.25
2012-10-01	424	439	424	439	700	54.88
2012-09-28	440	440	423	423	1,100	52.88
2012-09-27	446	446	420	422	3,100	52.75
2012-09-26	430	430	430	430	2,700	53.75
2012-09-25	451	451	441	441	3,700	55.13
2012-09-24	471	471	452	452	1,900	56.50
2012-09-21	452	465	442	465	4,800	58.13
2012-09-20	454	462	451	458	13,500	57.25
2012-09-19	466	480	460	478	4,400	59.75
2012-09-18	468	493	466	482	2,600	60.25
2012-09-14	463	494	451	490	9,200	61.25
2012-09-13	490	525	470	477	18,100	59.63
2012-09-12	465	505	456	498	13,400	62.25
2012-09-11	500	500	460	480	25,600	60
2012-09-10	590	618	486	500	117,200	62.50
2012-09-07	482	530	480	530	55,800	66.25
2012-09-06	451	451	443	450	2,200	56.25
2012-09-04	458	460	430	450	5,900	56.25
2012-09-03	460	460	450	450	1,500	56.25
2012-08-31	443	457	443	453	5,400	56.63
2012-08-30	432	450	428	449	2,600	56.13
2012-08-29	420	430	420	429	1,700	53.63
2012-08-28	420	428	409	420	1,200	52.50
2012-08-27	420	420	420	420	300	52.50
2012-08-24	429	429	429	429	2,000	53.63
2012-08-23	428	428	420	420	700	52.50
2012-08-22	425	427	415	415	1,500	51.88
2012-08-21	422	427	406	427	2,100	53.38
2012-08-17	420	420	420	420	100	52.50
2012-08-16	426	426	420	420	600	52.50
2012-08-15	432	432	410	410	600	51.25
2012-08-14	400	414	400	410	400	51.25
2012-08-10	373	410	372	410	1,400	51.25
2012-08-09	405	405	405	405	400	50.63
2012-08-08	405	405	405	405	1,000	50.63
2012-08-07	372	405	363	405	1,800	50.63
2012-08-03	380	390	380	390	700	48.75
2012-08-02	379	379	379	379	100	47.38
2012-08-01	379	379	377	379	1,300	47.38
2012-07-31	372	380	369	379	900	47.38
2012-07-30	381	381	360	369	4,100	46.13
2012-07-27	399	399	395	395	800	49.38
2012-07-26	385	417	385	417	3,700	52.13
2012-07-25	389	397	389	397	2,900	49.63
2012-07-24	393	400	391	400	2,400	50
2012-07-23	400	400	391	399	1,200	49.88
2012-07-20	403	405	400	405	300	50.63
2012-07-19	399	404	399	404	800	50.50
2012-07-18	400	405	400	405	4,500	50.63
2012-07-17	420	420	416	420	400	52.50
2012-07-13	420	420	420	420	100	52.50
2012-07-12	425	426	419	419	2,400	52.38
2012-07-11	424	425	419	425	600	53.13
2012-07-10	424	424	424	424	100	53
2012-07-09	425	425	415	423	2,500	52.88
2012-07-06	425	438	425	437	400	54.63
2012-07-05	430	430	420	423	3,000	52.88
2012-07-04	440	440	424	430	700	53.75
2012-07-03	430	444	424	440	400	55
2012-07-02	459	459	445	445	1,000	55.63
2012-06-29	445	445	444	444	1,300	55.50
2012-06-28	436	440	436	440	600	55
2012-06-27	444	444	418	420	900	52.50
2012-06-26	428	428	409	420	3,700	52.50
2012-06-25	442	450	442	444	2,100	55.50
2012-06-22	445	445	437	444	800	55.50
2012-06-21	413	450	413	445	2,900	55.63
2012-06-20	406	410	401	410	2,300	51.25
2012-06-19	405	410	400	406	4,700	50.75
2012-06-18	404	409	403	404	1,800	50.50
2012-06-15	400	403	393	403	1,000	50.38
2012-06-13	402	402	402	402	400	50.25
2012-06-11	386	402	384	400	5,300	50
2012-06-08	391	391	391	391	100	48.88
2012-06-07	388	391	388	391	300	48.88
2012-06-06	367	388	367	388	400	48.50
2012-06-05	350	360	350	350	4,300	43.75
2012-06-04	360	380	355	380	900	47.50
2012-06-01	381	381	362	375	1,800	46.88
2012-05-31	389	389	365	380	3,000	47.50
2012-05-30	385	404	365	390	3,400	48.75
2012-05-29	395	395	362	385	1,000	48.13
2012-05-28	400	400	395	395	600	49.38
2012-05-25	419	419	400	400	2,700	50
2012-05-24	420	420	410	410	400	51.25
2012-05-23	400	400	396	396	200	49.50
2012-05-22	395	399	385	399	400	49.88
2012-05-18	373	397	356	397	2,000	49.63
2012-05-17	375	375	375	375	500	46.88
2012-05-16	376	376	376	376	100	47
2012-05-15	375	390	375	390	1,100	48.75
2012-05-14	394	394	372	372	400	46.50
2012-05-11	395	400	394	399	2,500	49.88
2012-05-10	384	384	371	371	900	46.38
2012-05-09	378	380	371	380	1,400	47.50
2012-05-08	376	391	370	370	4,200	46.25
2012-05-07	398	400	381	400	1,700	50
2012-05-02	411	430	411	430	700	53.75
2012-05-01	423	423	415	415	1,000	51.88
2012-04-27	425	425	423	423	700	52.88
2012-04-26	416	416	413	414	2,000	51.75
2012-04-25	419	419	410	416	2,100	52
2012-04-24	419	419	409	419	1,800	52.38
2012-04-23	422	422	415	415	900	51.88
2012-04-20	410	420	410	420	300	52.50
2012-04-19	428	428	409	409	400	51.13
2012-04-18	413	413	407	407	2,300	50.88
2012-04-17	416	416	407	415	500	51.88
2012-04-16	408	408	408	408	300	51
2012-04-13	409	419	409	412	500	51.50
2012-04-12	437	437	404	404	3,000	50.50
2012-04-11	430	430	408	425	1,700	53.13
2012-04-10	422	440	422	440	3,900	55
2012-04-09	448	462	431	450	1,000	56.25
2012-04-06	422	435	420	425	2,600	53.13
2012-04-05	444	444	425	425	1,100	53.13
2012-04-04	484	488	437	440	5,200	55
2012-04-03	479	500	468	468	10,700	58.50
2012-04-02	460	461	453	461	3,200	57.63
2012-03-30	455	478	455	459	7,400	57.38
2012-03-29	472	483	464	474	3,700	59.25
2012-03-28	469	469	450	452	13,400	56.50
2012-03-27	480	482	467	467	7,000	58.38
2012-03-26	550	550	473	482	22,600	60.25
2012-03-23	600	640	540	550	105,800	68.75
2012-03-22	470	540	470	540	23,800	67.50
2012-03-21	498	498	460	460	12,700	57.50
2012-03-19	474	530	471	490	22,000	61.25
2012-03-16	640	640	490	490	148,000	61.25
2012-03-15	500	540	490	540	49,500	67.50
2012-03-14	380	460	380	460	29,000	57.50
2012-03-13	380	380	380	380	700	47.50
2012-03-12	351	360	351	355	800	44.38
2012-03-09	350	351	350	351	400	43.88
2012-03-08	350	357	345	357	1,200	44.63
2012-03-07	374	374	342	347	2,500	43.38
2012-03-06	398	398	398	398	200	49.75
2012-03-05	376	400	360	400	2,700	50
2012-03-02	388	388	388	388	900	48.50
2012-03-01	425	425	375	375	3,500	46.88
2012-02-29	389	410	389	410	2,400	51.25
2012-02-28	326	365	326	365	3,200	45.63
2012-02-24	349	350	330	350	6,500	43.75
2012-02-23	335	335	335	335	2,000	41.88
2012-02-22	332	333	330	333	1,300	41.63
2012-02-21	333	333	333	333	600	41.63
2012-02-20	338	338	326	326	600	40.75
2012-02-15	339	339	339	339	300	42.38
2012-02-14	330	339	330	339	700	42.38
2012-02-13	323	324	323	324	200	40.50
2012-02-10	315	315	315	315	200	39.38
2012-02-07	291	291	291	291	900	36.38
2012-02-06	299	299	299	299	200	37.38
2012-01-31	298	298	298	298	600	37.25
2012-01-30	292	292	292	292	500	36.50
2012-01-26	292	292	292	292	400	36.50
2012-01-25	300	300	300	300	1,700	37.50
2012-01-24	320	320	296	300	4,400	37.50
2012-01-23	310	310	305	305	400	38.13
2012-01-20	304	304	304	304	100	38
2012-01-12	300	300	300	300	100	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 [2012年度]

3854 (株)アイルの時系列データ [2012年度]