3854 (株)アイルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	817	820	816	820	3,600	205
2016-12-29	819	819	815	817	3,000	204.25
2016-12-28	816	821	815	818	2,500	204.50
2016-12-27	811	823	811	816	16,000	204
2016-12-26	828	828	823	823	4,100	205.75
2016-12-22	828	828	823	828	6,100	207
2016-12-21	827	830	821	823	5,200	205.75
2016-12-20	826	826	822	823	2,800	205.75
2016-12-19	826	827	825	826	5,600	206.50
2016-12-16	826	838	825	826	3,000	206.50
2016-12-15	838	838	826	826	3,900	206.50
2016-12-14	827	828	826	826	1,500	206.50
2016-12-13	827	838	824	825	3,500	206.25
2016-12-12	850	852	825	825	8,800	206.25
2016-12-09	820	830	810	823	4,600	205.75
2016-12-08	844	844	819	823	16,800	205.75
2016-12-07	820	844	820	844	29,200	211
2016-12-06	875	879	856	875	15,500	218.75
2016-12-05	867	867	848	850	9,200	212.50
2016-12-02	871	871	861	862	1,200	215.50
2016-12-01	856	873	856	858	3,300	214.50
2016-11-30	874	874	861	869	3,800	217.25
2016-11-29	856	859	850	859	2,500	214.75
2016-11-28	855	856	853	855	2,800	213.75
2016-11-25	873	873	853	855	7,300	213.75
2016-11-24	863	863	836	858	4,700	214.50
2016-11-22	838	850	836	850	2,800	212.50
2016-11-21	840	845	836	838	3,100	209.50
2016-11-18	843	843	834	839	2,000	209.75
2016-11-17	842	843	842	843	200	210.75
2016-11-16	830	848	830	836	1,600	209
2016-11-15	845	845	842	842	300	210.50
2016-11-14	831	832	826	830	6,100	207.50
2016-11-11	845	846	830	830	2,300	207.50
2016-11-10	822	840	822	831	5,200	207.75
2016-11-09	831	848	820	820	5,600	205
2016-11-08	843	843	834	834	2,100	208.50
2016-11-07	835	843	835	843	300	210.75
2016-11-04	841	842	836	836	1,200	209
2016-11-02	857	857	842	842	3,700	210.50
2016-11-01	873	873	867	867	400	216.75
2016-10-31	878	878	863	873	4,900	218.25
2016-10-28	850	860	850	857	700	214.25
2016-10-27	882	882	850	850	4,000	212.50
2016-10-26	849	882	847	882	3,100	220.50
2016-10-25	887	887	846	847	7,300	211.75
2016-10-24	875	885	862	885	4,800	221.25
2016-10-21	845	870	845	860	7,100	215
2016-10-20	850	850	835	835	1,700	208.75
2016-10-19	828	850	828	848	3,100	212
2016-10-17	824	834	824	834	800	208.50
2016-10-13	857	857	840	840	300	210
2016-10-12	857	857	857	857	100	214.25
2016-10-11	860	860	860	860	300	215
2016-10-07	840	850	840	845	1,400	211.25
2016-10-06	820	845	820	840	8,100	210
2016-10-05	835	840	828	828	3,500	207
2016-10-04	845	845	838	840	2,300	210
2016-10-03	873	875	840	855	4,500	213.75
2016-09-30	884	884	840	859	3,800	214.75
2016-09-29	864	870	851	870	3,600	217.50
2016-09-28	866	866	841	850	12,400	212.50
2016-09-27	852	865	850	851	2,400	212.75
2016-09-26	883	883	850	865	1,100	216.25
2016-09-23	885	885	885	885	2,500	221.25
2016-09-21	877	877	850	867	1,600	216.75
2016-09-20	878	878	855	855	2,900	213.75
2016-09-16	836	867	831	866	4,000	216.50
2016-09-15	830	839	830	836	400	209
2016-09-14	833	840	833	835	600	208.75
2016-09-13	839	840	837	837	300	209.25
2016-09-12	825	841	825	833	2,200	208.25
2016-09-09	836	838	830	830	4,600	207.50
2016-09-08	837	841	836	839	1,300	209.75
2016-09-07	860	860	815	840	11,200	210
2016-09-06	855	860	850	860	5,100	215
2016-09-05	858	858	853	855	3,000	213.75
2016-09-02	855	855	838	839	2,700	209.75
2016-09-01	855	855	853	855	600	213.75
2016-08-31	856	856	855	855	1,800	213.75
2016-08-30	849	849	825	831	500	207.75
2016-08-29	856	859	838	838	1,800	209.50
2016-08-26	875	888	854	856	1,700	214
2016-08-25	890	890	874	888	2,100	222
2016-08-24	844	860	844	860	3,200	215
2016-08-23	830	849	830	839	1,700	209.75
2016-08-22	849	849	833	834	2,000	208.50
2016-08-18	820	834	820	825	600	206.25
2016-08-17	831	845	820	834	6,600	208.50
2016-08-16	845	845	830	841	3,200	210.25
2016-08-15	849	849	849	849	1,000	212.25
2016-08-12	838	849	820	849	4,000	212.25
2016-08-10	825	836	824	836	1,900	209
2016-08-09	826	826	823	823	200	205.75
2016-08-08	824	824	824	824	200	206
2016-08-05	835	835	823	824	800	206
2016-08-04	835	836	835	836	300	209
2016-08-03	835	838	835	838	1,000	209.50
2016-08-02	822	844	822	834	2,500	208.50
2016-08-01	830	830	826	826	1,900	206.50
2016-07-29	830	830	823	830	2,100	207.50
2016-07-28	822	835	822	830	500	207.50
2016-07-27	820	838	820	822	4,500	205.50
2016-07-26	833	838	833	838	2,500	209.50
2016-07-25	838	854	838	840	6,400	210
2016-07-22	857	857	840	840	1,500	210
2016-07-21	859	859	840	843	1,700	210.75
2016-07-20	869	869	854	859	900	214.75
2016-07-19	856	877	855	870	2,900	217.50
2016-07-15	898	900	855	855	6,700	213.75
2016-07-14	854	864	843	851	1,600	212.75
2016-07-13	865	865	846	851	2,300	212.75
2016-07-12	852	852	849	850	2,300	212.50
2016-07-11	845	849	827	837	3,000	209.25
2016-07-08	851	851	844	844	4,200	211
2016-07-07	846	872	846	866	5,300	216.50
2016-07-06	849	872	843	848	5,800	212
2016-07-05	863	871	845	853	4,500	213.25
2016-07-04	871	871	841	863	4,800	215.75
2016-07-01	870	871	855	871	5,000	217.75
2016-06-30	852	872	840	855	6,100	213.75
2016-06-29	826	848	820	845	3,400	211.25
2016-06-28	842	842	826	826	2,300	206.50
2016-06-27	847	847	812	812	4,100	203
2016-06-24	832	869	820	820	13,900	205
2016-06-23	848	867	848	860	2,100	215
2016-06-22	851	866	851	861	2,200	215.25
2016-06-21	850	894	841	876	3,500	219
2016-06-20	835	880	830	850	5,700	212.50
2016-06-17	841	865	841	865	6,800	216.25
2016-06-16	901	901	850	850	5,900	212.50
2016-06-15	914	914	901	901	1,000	225.25
2016-06-14	925	925	900	902	6,900	225.50
2016-06-13	922	932	905	932	13,300	233
2016-06-10	945	945	930	932	5,200	233
2016-06-09	937	949	931	932	6,400	233
2016-06-08	946	946	934	936	5,800	234
2016-06-07	962	974	941	955	18,100	238.75
2016-06-06	923	933	920	932	2,900	233
2016-06-03	928	946	926	926	1,600	231.50
2016-06-02	930	934	928	928	3,100	232
2016-06-01	960	970	926	927	10,400	231.75
2016-05-31	942	943	923	928	2,000	232
2016-05-30	928	931	927	927	2,400	231.75
2016-05-27	930	940	922	927	1,800	231.75
2016-05-26	941	941	940	940	600	235
2016-05-25	958	958	940	941	2,800	235.25
2016-05-24	937	937	930	933	1,900	233.25
2016-05-23	935	935	912	925	4,700	231.25
2016-05-20	913	945	913	942	1,200	235.50
2016-05-19	931	942	915	919	4,500	229.75
2016-05-18	933	945	930	930	1,700	232.50
2016-05-17	921	933	921	933	700	233.25
2016-05-16	965	965	917	919	3,100	229.75
2016-05-13	941	944	941	944	1,100	236
2016-05-12	942	950	938	944	2,000	236
2016-05-11	939	942	939	942	1,100	235.50
2016-05-10	973	973	962	962	1,200	240.50
2016-05-09	950	974	944	973	3,800	243.25
2016-05-06	943	944	943	944	200	236
2016-05-02	939	942	930	942	2,400	235.50
2016-04-28	978	978	945	969	3,700	242.25
2016-04-27	960	972	930	972	4,800	243
2016-04-26	955	958	945	945	1,800	236.25
2016-04-25	974	974	944	963	4,000	240.75
2016-04-22	939	964	939	959	4,000	239.75
2016-04-21	935	954	928	938	4,100	234.50
2016-04-20	955	958	950	950	1,700	237.50
2016-04-19	928	950	926	950	3,300	237.50
2016-04-18	922	926	922	926	700	231.50
2016-04-15	930	958	930	952	2,900	238
2016-04-14	913	961	912	941	7,700	235.25
2016-04-13	913	945	910	927	4,200	231.75
2016-04-12	915	960	910	919	3,500	229.75
2016-04-11	923	923	911	913	1,400	228.25
2016-04-07	917	929	909	913	3,600	228.25
2016-04-06	923	938	908	922	2,400	230.50
2016-04-05	942	942	908	938	4,400	234.50
2016-04-04	941	967	941	951	2,800	237.75
2016-04-01	948	950	942	946	2,200	236.50
2016-03-31	958	968	948	948	3,500	237
2016-03-30	950	960	940	958	4,000	239.50
2016-03-29	960	960	932	940	3,700	235
2016-03-28	997	1,010	941	958	10,300	239.50
2016-03-25	960	974	960	966	3,100	241.50
2016-03-24	977	977	957	958	3,200	239.50
2016-03-23	968	968	961	961	2,000	240.25
2016-03-22	980	980	960	961	1,300	240.25
2016-03-18	983	983	973	974	1,900	243.50
2016-03-17	972	985	972	983	2,300	245.75
2016-03-16	989	989	973	976	1,000	244
2016-03-15	971	993	971	974	1,300	243.50
2016-03-14	1,007	1,007	970	970	7,600	242.50
2016-03-11	958	990	958	989	1,300	247.25
2016-03-10	968	971	965	967	1,100	241.75
2016-03-09	968	968	953	954	3,900	238.50
2016-03-08	990	998	973	975	6,200	243.75
2016-03-07	1,039	1,041	980	990	26,900	247.50
2016-03-04	998	1,050	998	1,049	13,600	262.25
2016-03-03	980	999	980	983	8,500	245.75
2016-03-02	936	970	931	943	8,300	235.75
2016-03-01	950	980	913	935	7,500	233.75
2016-02-29	997	1,008	950	965	9,600	241.25
2016-02-26	1,018	1,039	1,001	1,005	2,400	251.25
2016-02-25	1,032	1,034	995	1,018	6,400	254.50
2016-02-24	1,003	1,030	961	1,011	8,700	252.75
2016-02-23	950	1,050	950	1,045	53,500	261.25
2016-02-22	890	920	890	900	2,400	225
2016-02-19	860	876	860	866	400	216.50
2016-02-18	832	870	832	854	3,000	213.50
2016-02-17	816	850	816	826	4,300	206.50
2016-02-16	830	884	828	845	3,200	211.25
2016-02-15	792	830	791	830	4,300	207.50
2016-02-12	787	810	775	775	8,100	193.75
2016-02-10	881	888	761	854	8,100	213.50
2016-02-09	957	957	888	888	5,100	222
2016-02-08	900	959	900	957	2,000	239.25
2016-02-05	949	949	885	899	10,100	224.75
2016-02-04	957	960	950	960	900	240
2016-02-03	995	995	951	969	5,000	242.25
2016-02-02	1,000	1,009	993	995	1,600	248.75
2016-02-01	998	1,010	984	992	4,700	248
2016-01-29	991	1,000	966	968	3,200	242
2016-01-28	999	1,000	970	976	5,700	244
2016-01-27	981	1,010	981	1,000	4,400	250
2016-01-26	941	1,045	938	1,005	6,000	251.25
2016-01-25	990	990	951	957	4,800	239.25
2016-01-22	900	930	892	921	8,300	230.25
2016-01-21	895	943	870	890	14,300	222.50
2016-01-20	997	997	895	895	12,600	223.75
2016-01-19	978	1,030	978	986	7,700	246.50
2016-01-18	1,000	1,014	954	1,001	13,400	250.25
2016-01-15	1,108	1,108	1,070	1,087	4,800	271.75
2016-01-14	1,060	1,086	1,023	1,078	11,600	269.50
2016-01-13	1,074	1,135	1,056	1,115	4,300	278.75
2016-01-12	1,180	1,200	1,039	1,051	14,400	262.75
2016-01-08	1,170	1,249	1,150	1,180	9,200	295
2016-01-07	1,192	1,210	1,178	1,182	6,600	295.50
2016-01-06	1,316	1,316	1,178	1,192	10,800	298
2016-01-05	1,332	1,332	1,210	1,256	16,300	314
2016-01-04	1,331	1,378	1,321	1,332	11,400	333

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 [2016年度]

3854 (株)アイルの時系列データ [2016年度]