3854 (株)アイルの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,645	1,650	1,599	1,622	8,100	405.50
2014-12-29	1,650	1,690	1,645	1,645	9,500	411.25
2014-12-26	1,581	1,685	1,581	1,666	16,600	416.50
2014-12-25	1,641	1,643	1,590	1,594	21,400	398.50
2014-12-24	1,669	1,680	1,666	1,666	15,100	416.50
2014-12-22	1,692	1,718	1,656	1,675	29,800	418.75
2014-12-19	1,666	1,695	1,666	1,671	12,200	417.75
2014-12-18	1,630	1,662	1,610	1,650	18,400	412.50
2014-12-17	1,610	1,620	1,572	1,590	23,300	397.50
2014-12-16	1,690	1,693	1,520	1,593	79,800	398.25
2014-12-15	1,810	1,810	1,720	1,724	17,400	431
2014-12-12	1,840	1,880	1,790	1,816	15,200	454
2014-12-11	1,800	1,805	1,650	1,800	57,500	450
2014-12-10	1,886	1,900	1,830	1,830	41,700	457.50
2014-12-09	1,970	1,973	1,920	1,929	33,700	482.25
2014-12-08	1,957	2,022	1,955	1,957	83,500	489.25
2014-12-05	1,958	2,190	1,950	2,157	42,100	539.25
2014-12-04	2,079	2,121	2,030	2,039	17,300	509.75
2014-12-03	2,220	2,236	2,083	2,090	35,200	522.50
2014-12-02	2,280	2,280	2,181	2,236	13,200	559
2014-12-01	2,241	2,300	2,228	2,262	21,800	565.50
2014-11-28	2,198	2,350	2,194	2,228	65,000	557
2014-11-27	2,079	2,175	2,079	2,148	23,300	537
2014-11-26	2,080	2,083	2,050	2,079	8,000	519.75
2014-11-25	2,095	2,095	2,022	2,071	13,900	517.75
2014-11-21	2,032	2,068	2,000	2,063	17,700	515.75
2014-11-20	2,046	2,046	2,014	2,018	8,800	504.50
2014-11-19	2,031	2,039	2,010	2,023	5,300	505.75
2014-11-18	2,008	2,034	2,008	2,034	4,900	508.50
2014-11-17	2,045	2,046	2,007	2,026	5,400	506.50
2014-11-14	2,026	2,048	2,021	2,035	8,000	508.75
2014-11-13	2,099	2,099	2,025	2,030	10,200	507.50
2014-11-12	2,050	2,100	2,022	2,062	15,900	515.50
2014-11-11	2,057	2,100	2,050	2,055	14,100	513.75
2014-11-10	2,040	2,100	1,994	2,099	37,100	524.75
2014-11-07	2,045	2,100	2,002	2,064	40,700	516
2014-11-06	2,134	2,195	2,076	2,130	19,100	532.50
2014-11-05	2,080	2,113	2,061	2,101	11,000	525.25
2014-11-04	2,183	2,183	2,100	2,113	11,600	528.25
2014-10-31	2,102	2,111	2,042	2,061	18,600	515.25
2014-10-30	2,130	2,140	2,108	2,135	3,500	533.75
2014-10-29	2,080	2,128	2,080	2,124	5,800	531
2014-10-28	2,112	2,112	2,069	2,070	13,400	517.50
2014-10-27	2,130	2,185	2,130	2,142	6,100	535.50
2014-10-24	2,200	2,285	2,157	2,160	21,800	540
2014-10-23	2,130	2,183	2,130	2,180	10,600	545
2014-10-22	2,066	2,132	2,066	2,132	7,900	533
2014-10-21	2,067	2,140	2,061	2,061	12,900	515.25
2014-10-20	2,000	2,120	1,965	2,087	18,900	521.75
2014-10-17	1,920	1,998	1,920	1,920	18,200	480
2014-10-16	1,998	2,008	1,950	1,960	21,400	490
2014-10-15	2,006	2,079	2,006	2,043	11,200	510.75
2014-10-14	2,000	2,091	1,951	2,060	21,700	515
2014-10-10	2,100	2,106	2,014	2,033	35,100	508.25
2014-10-09	2,162	2,180	2,002	2,160	28,000	540
2014-10-08	2,100	2,160	2,100	2,126	20,800	531.50
2014-10-07	2,236	2,311	2,121	2,175	30,500	543.75
2014-10-06	2,153	2,329	2,110	2,320	44,300	580
2014-10-03	2,119	2,200	2,100	2,141	30,600	535.25
2014-10-02	2,188	2,188	2,052	2,150	49,900	537.50
2014-10-01	2,339	2,355	2,206	2,208	49,100	552
2014-09-30	2,321	2,370	2,320	2,339	29,500	584.75
2014-09-29	2,342	2,375	2,321	2,321	22,800	580.25
2014-09-26	2,320	2,343	2,320	2,331	22,600	582.75
2014-09-25	2,325	2,364	2,325	2,335	20,100	583.75
2014-09-24	2,350	2,378	2,320	2,321	33,400	580.25
2014-09-22	2,330	2,414	2,322	2,378	40,700	594.50
2014-09-19	2,400	2,478	2,358	2,381	61,000	595.25
2014-09-18	2,328	2,350	2,303	2,327	31,200	581.75
2014-09-17	2,370	2,382	2,312	2,328	40,900	582
2014-09-16	2,440	2,440	2,367	2,379	51,900	594.75
2014-09-12	2,456	2,541	2,454	2,485	51,700	621.25
2014-09-11	2,358	2,490	2,349	2,473	102,100	618.25
2014-09-10	2,420	2,438	2,312	2,348	124,000	587
2014-09-09	2,676	2,676	2,470	2,522	137,900	630.50
2014-09-08	2,645	2,860	2,580	2,676	200,500	669
2014-09-05	3,045	3,190	2,950	3,135	47,700	783.75
2014-09-04	3,195	3,260	3,015	3,090	75,700	772.50
2014-09-03	3,180	3,265	3,120	3,195	65,100	798.75
2014-09-02	3,235	3,250	3,165	3,185	40,800	796.25
2014-09-01	3,305	3,315	3,150	3,250	56,200	812.50
2014-08-29	3,105	3,295	3,050	3,235	92,900	808.75
2014-08-28	3,220	3,670	3,180	3,185	179,300	796.25
2014-08-27	3,385	3,395	2,997	3,155	175,300	788.75
2014-08-26	3,070	3,470	3,015	3,340	281,500	835
2014-08-25	2,845	3,050	2,845	2,968	102,800	742
2014-08-22	2,848	2,895	2,740	2,795	53,500	698.75
2014-08-21	2,866	2,890	2,780	2,819	55,600	704.75
2014-08-20	2,677	2,960	2,665	2,671	133,900	667.75
2014-08-19	2,699	2,710	2,590	2,626	39,400	656.50
2014-08-18	2,483	2,604	2,483	2,589	43,300	647.25
2014-08-15	2,430	2,488	2,415	2,453	21,900	613.25
2014-08-14	2,370	2,431	2,363	2,430	16,500	607.50
2014-08-13	2,353	2,450	2,313	2,370	14,900	592.50
2014-08-12	2,390	2,405	2,319	2,388	18,900	597
2014-08-11	2,185	2,368	2,185	2,365	21,500	591.25
2014-08-08	2,241	2,264	2,132	2,156	25,300	539
2014-08-07	2,302	2,350	2,252	2,269	11,200	567.25
2014-08-06	2,350	2,370	2,241	2,330	24,700	582.50
2014-08-05	2,400	2,400	2,352	2,352	9,300	588
2014-08-04	2,388	2,394	2,353	2,359	13,700	589.75
2014-08-01	2,360	2,381	2,329	2,351	12,600	587.75
2014-07-31	2,420	2,450	2,381	2,381	17,700	595.25
2014-07-30	2,405	2,449	2,400	2,400	10,100	600
2014-07-29	2,390	2,420	2,375	2,405	17,100	601.25
2014-07-28	2,488	2,488	2,402	2,402	15,800	600.50
2014-07-25	2,393	2,428	2,381	2,403	9,200	600.75
2014-07-24	2,431	2,455	2,392	2,392	11,600	598
2014-07-23	2,466	2,505	2,436	2,453	21,000	613.25
2014-07-22	2,380	2,459	2,360	2,437	11,400	609.25
2014-07-18	2,320	2,410	2,312	2,389	19,400	597.25
2014-07-17	2,490	2,495	2,402	2,436	26,900	609
2014-07-16	2,470	2,650	2,470	2,509	52,800	627.25
2014-07-15	2,368	2,468	2,368	2,430	30,100	607.50
2014-07-14	2,435	2,439	2,352	2,375	17,600	593.75
2014-07-11	2,385	2,388	2,295	2,335	49,400	583.75
2014-07-10	2,476	2,519	2,411	2,418	48,600	604.50
2014-07-09	2,600	2,600	2,520	2,526	20,400	631.50
2014-07-08	2,551	2,630	2,511	2,603	21,000	650.75
2014-07-07	2,640	2,648	2,574	2,574	34,800	643.50
2014-07-04	2,720	2,750	2,650	2,651	16,700	662.75
2014-07-03	2,750	2,760	2,662	2,677	19,800	669.25
2014-07-02	2,780	2,788	2,730	2,730	20,000	682.50
2014-07-01	2,746	2,819	2,715	2,733	22,100	683.25
2014-06-30	2,550	2,758	2,550	2,747	34,900	686.75
2014-06-27	2,747	2,754	2,539	2,630	60,200	657.50
2014-06-26	2,825	2,826	2,750	2,750	27,700	687.50
2014-06-25	2,827	2,837	2,770	2,796	34,200	699
2014-06-24	2,856	2,889	2,807	2,824	40,800	706
2014-06-23	2,877	2,980	2,840	2,906	98,500	726.50
2014-06-20	2,773	2,848	2,770	2,777	24,500	694.25
2014-06-19	2,829	2,850	2,761	2,770	29,000	692.50
2014-06-18	2,820	2,873	2,760	2,829	24,000	707.25
2014-06-17	2,830	2,897	2,680	2,838	37,800	709.50
2014-06-16	2,953	2,997	2,815	2,827	69,900	706.75
2014-06-13	2,800	3,100	2,800	2,997	157,100	749.25
2014-06-12	2,780	2,880	2,764	2,807	63,900	701.75
2014-06-11	2,752	2,890	2,751	2,818	81,400	704.50
2014-06-10	2,955	2,979	2,751	2,810	132,800	702.50
2014-06-09	3,150	3,150	2,900	2,975	216,600	743.75
2014-06-06	3,100	3,360	2,996	3,080	339,000	770
2014-06-05	2,940	3,170	2,816	2,930	400,400	732.50
2014-06-04	3,150	3,150	3,150	3,150	21,500	787.50
2014-06-03	2,435	2,650	2,310	2,650	197,600	662.50
2014-06-02	2,190	2,350	2,160	2,350	72,000	587.50
2014-05-30	2,180	2,188	2,070	2,159	50,000	539.75
2014-05-29	2,060	2,150	2,040	2,118	54,600	529.50
2014-05-28	2,050	2,090	2,046	2,061	22,500	515.25
2014-05-27	2,136	2,136	2,022	2,042	18,400	510.50
2014-05-26	2,010	2,140	1,990	2,100	39,000	525
2014-05-23	2,030	2,040	1,970	1,996	17,500	499
2014-05-22	1,938	2,011	1,901	1,990	14,000	497.50
2014-05-21	1,902	1,935	1,821	1,935	16,000	483.75
2014-05-20	1,950	2,020	1,910	1,924	20,300	481
2014-05-19	2,043	2,129	1,980	2,000	18,000	500
2014-05-16	2,079	2,079	1,958	2,060	22,200	515
2014-05-15	2,030	2,080	1,980	2,079	18,200	519.75
2014-05-14	2,151	2,151	2,067	2,086	17,300	521.50
2014-05-13	2,160	2,170	2,077	2,101	25,100	525.25
2014-05-12	2,180	2,296	2,139	2,180	28,600	545
2014-05-09	2,203	2,250	2,122	2,210	23,900	552.50
2014-05-08	2,177	2,356	2,102	2,253	74,500	563.25
2014-05-07	2,106	2,222	2,076	2,200	39,000	550
2014-05-02	2,142	2,158	2,054	2,158	23,700	539.50
2014-05-01	2,000	2,048	1,951	2,045	8,500	511.25
2014-04-30	1,964	1,995	1,950	1,955	14,300	488.75
2014-04-28	2,037	2,037	1,924	1,965	36,000	491.25
2014-04-25	1,900	2,055	1,900	1,997	28,300	499.25
2014-04-24	1,908	1,960	1,878	1,910	18,000	477.50
2014-04-23	2,012	2,043	1,923	1,930	23,300	482.50
2014-04-22	2,102	2,140	2,004	2,004	29,900	501
2014-04-21	2,172	2,172	2,083	2,113	48,900	528.25
2014-04-18	2,000	2,172	1,958	2,172	53,500	543
2014-04-17	2,001	2,050	1,940	1,968	29,400	492
2014-04-16	1,773	1,996	1,760	1,927	50,700	481.75
2014-04-15	1,805	1,844	1,771	1,775	12,500	443.75
2014-04-14	1,778	1,837	1,735	1,780	16,200	445
2014-04-11	1,812	1,880	1,802	1,818	34,000	454.50
2014-04-10	1,903	2,020	1,850	1,899	32,900	474.75
2014-04-09	1,844	1,879	1,830	1,860	16,300	465
2014-04-08	1,920	1,939	1,882	1,882	38,000	470.50
2014-04-07	1,980	1,994	1,900	1,952	23,800	488
2014-04-04	2,042	2,062	2,008	2,031	14,700	507.75
2014-04-03	2,075	2,111	2,040	2,042	15,500	510.50
2014-04-02	2,140	2,144	2,090	2,100	25,100	525
2014-04-01	2,053	2,193	2,030	2,108	24,900	527
2014-03-31	2,020	2,120	2,010	2,072	37,000	518
2014-03-28	1,965	2,149	1,954	2,070	26,600	517.50
2014-03-27	1,900	1,985	1,815	1,985	28,000	496.25
2014-03-26	1,956	1,982	1,910	1,910	40,400	477.50
2014-03-25	2,005	2,080	1,960	2,006	25,200	501.50
2014-03-24	2,059	2,110	2,005	2,020	18,600	505
2014-03-20	2,132	2,155	2,001	2,062	33,100	515.50
2014-03-19	2,188	2,270	2,120	2,175	27,200	543.75
2014-03-18	2,160	2,334	2,160	2,206	28,900	551.50
2014-03-17	2,118	2,165	2,105	2,105	33,500	526.25
2014-03-14	2,150	2,250	2,120	2,162	70,000	540.50
2014-03-13	2,421	2,474	2,281	2,350	54,000	587.50
2014-03-12	2,480	2,480	2,409	2,430	45,600	607.50
2014-03-11	2,563	2,625	2,501	2,502	97,200	625.50
2014-03-10	2,602	2,699	2,530	2,563	190,700	640.75
2014-03-07	2,669	2,890	2,626	2,852	183,000	713
2014-03-06	2,600	2,639	2,550	2,569	58,100	642.25
2014-03-05	2,600	2,629	2,544	2,620	66,600	655
2014-03-04	2,470	2,580	2,370	2,508	95,200	627
2014-03-03	2,450	2,575	2,300	2,507	89,900	626.75
2014-02-28	2,601	2,649	2,427	2,475	86,200	618.75
2014-02-27	2,835	2,841	2,580	2,620	270,400	655
2014-02-26	2,985	2,985	2,985	2,985	116,200	746.25
2014-02-25	2,493	2,555	2,470	2,485	40,100	621.25
2014-02-24	2,457	2,539	2,451	2,492	30,400	623
2014-02-21	2,350	2,580	2,349	2,455	54,200	613.75
2014-02-20	2,470	2,488	2,261	2,320	45,500	580
2014-02-19	2,291	2,514	2,291	2,500	44,500	625
2014-02-18	2,191	2,400	2,153	2,341	37,000	585.25
2014-02-17	2,345	2,345	2,200	2,241	38,200	560.25
2014-02-14	2,625	2,625	2,281	2,300	140,900	575
2014-02-13	2,658	2,786	2,510	2,575	339,900	643.75
2014-02-12	2,758	2,808	2,567	2,808	233,700	702
2014-02-10	2,137	2,308	2,083	2,308	144,900	577
2014-02-07	1,951	2,078	1,830	1,908	140,700	477
2014-02-06	1,720	2,085	1,703	2,001	181,800	500.25
2014-02-05	1,780	1,829	1,601	1,685	128,800	421.25
2014-02-04	1,860	1,860	1,588	1,698	240,400	424.50
2014-02-03	2,320	2,320	1,900	1,980	126,100	495
2014-01-31	2,510	2,510	2,320	2,385	33,600	596.25
2014-01-30	2,616	2,625	2,300	2,426	76,700	606.50
2014-01-29	2,722	2,800	2,611	2,688	52,600	672
2014-01-28	2,724	2,847	2,720	2,731	24,800	682.75
2014-01-27	2,800	2,850	2,715	2,743	56,800	685.75
2014-01-24	2,970	2,990	2,945	2,951	36,100	737.75
2014-01-23	3,105	3,120	3,010	3,025	43,300	756.25
2014-01-22	3,080	3,200	3,055	3,110	52,800	777.50
2014-01-21	3,000	3,100	2,982	3,090	38,700	772.50
2014-01-20	3,055	3,170	3,005	3,050	60,500	762.50
2014-01-17	2,957	3,020	2,935	2,953	25,900	738.25
2014-01-16	2,975	3,120	2,955	2,996	59,400	749
2014-01-15	3,050	3,085	2,904	2,947	65,700	736.75
2014-01-14	3,065	3,170	2,960	3,050	74,600	762.50
2014-01-10	3,065	3,310	3,065	3,175	167,500	793.75
2014-01-09	2,905	2,970	2,862	2,946	48,400	736.50
2014-01-08	2,856	3,080	2,840	2,930	65,200	732.50
2014-01-07	3,010	3,010	2,800	2,840	72,300	710
2014-01-06	3,040	3,050	2,965	2,979	43,800	744.75

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

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 [2014年度]

3854 (株)アイルの時系列データ [2014年度]