3854 (株)アイルの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,025	1,042	995	1,014	29,100	507
2018-12-27	1,021	1,032	1,002	1,028	30,500	514
2018-12-26	983	983	946	965	18,600	482.50
2018-12-25	928	984	888	938	49,300	469
2018-12-21	1,025	1,035	965	1,003	70,000	501.50
2018-12-20	1,077	1,095	1,024	1,055	50,400	527.50
2018-12-19	1,069	1,136	1,053	1,100	17,900	550
2018-12-18	1,072	1,113	1,050	1,070	36,600	535
2018-12-17	1,162	1,163	1,113	1,113	36,400	556.50
2018-12-14	1,197	1,221	1,155	1,155	122,900	577.50
2018-12-13	1,131	1,185	1,131	1,178	44,800	589
2018-12-12	1,091	1,148	1,069	1,141	30,500	570.50
2018-12-11	1,093	1,103	1,052	1,083	42,400	541.50
2018-12-10	1,099	1,118	1,083	1,093	67,600	546.50
2018-12-07	1,130	1,165	1,116	1,138	57,300	569
2018-12-06	1,158	1,167	1,102	1,127	46,000	563.50
2018-12-05	1,105	1,180	1,093	1,180	41,700	590
2018-12-04	1,188	1,199	1,131	1,135	40,300	567.50
2018-12-03	1,163	1,200	1,155	1,189	51,000	594.50
2018-11-30	1,160	1,180	1,137	1,142	23,400	571
2018-11-29	1,134	1,170	1,124	1,158	29,000	579
2018-11-28	1,137	1,170	1,120	1,122	39,500	561
2018-11-27	1,120	1,150	1,105	1,145	24,600	572.50
2018-11-26	1,127	1,134	1,086	1,101	43,100	550.50
2018-11-22	1,137	1,137	1,100	1,133	37,500	566.50
2018-11-21	1,056	1,117	1,041	1,110	36,100	555
2018-11-20	1,082	1,099	1,056	1,062	19,200	531
2018-11-19	1,045	1,109	1,045	1,091	42,700	545.50
2018-11-16	1,100	1,109	1,032	1,032	45,100	516
2018-11-15	1,027	1,094	1,027	1,090	54,500	545
2018-11-14	1,053	1,089	1,016	1,018	36,900	509
2018-11-13	971	1,067	971	1,056	52,600	528
2018-11-12	1,061	1,069	1,008	1,013	39,500	506.50
2018-11-09	1,068	1,089	1,044	1,056	53,300	528
2018-11-08	1,119	1,119	1,074	1,074	29,600	537
2018-11-07	1,023	1,090	1,015	1,071	41,800	535.50
2018-11-06	1,044	1,065	1,020	1,023	44,800	511.50
2018-11-05	1,035	1,106	1,030	1,035	59,900	517.50
2018-11-02	1,016	1,046	1,016	1,037	34,800	518.50
2018-11-01	1,010	1,050	962	989	80,800	494.50
2018-10-31	985	1,018	971	1,011	53,800	505.50
2018-10-30	912	975	880	957	82,000	478.50
2018-10-29	1,005	1,014	929	931	74,500	465.50
2018-10-26	1,025	1,065	968	983	111,900	491.50
2018-10-25	1,036	1,120	1,023	1,023	130,500	511.50
2018-10-24	1,192	1,195	1,081	1,095	126,300	547.50
2018-10-23	1,169	1,215	1,143	1,198	95,100	599
2018-10-22	1,190	1,249	1,180	1,187	121,900	593.50
2018-10-19	1,125	1,198	1,083	1,185	136,400	592.50
2018-10-18	1,153	1,220	1,112	1,129	221,200	564.50
2018-10-17	1,039	1,188	1,026	1,126	343,100	563
2018-10-16	1,023	1,042	1,000	1,005	59,900	502.50
2018-10-15	1,013	1,060	1,001	1,021	70,300	510.50
2018-10-12	970	1,023	970	1,008	65,000	504
2018-10-11	950	998	932	978	157,800	489
2018-10-10	1,059	1,092	1,025	1,051	64,200	525.50
2018-10-09	1,114	1,149	1,051	1,052	127,600	526
2018-10-05	1,132	1,209	1,107	1,114	273,600	557
2018-10-04	1,115	1,164	1,070	1,140	288,000	570
2018-10-03	1,078	1,237	1,044	1,131	640,100	565.50
2018-10-02	1,017	1,085	1,002	1,053	170,600	526.50
2018-10-01	1,002	1,017	991	1,015	67,700	507.50
2018-09-28	1,013	1,033	1,000	1,002	25,100	501
2018-09-27	1,031	1,047	1,000	1,009	41,900	504.50
2018-09-26	1,019	1,037	1,010	1,030	40,700	515
2018-09-25	1,013	1,014	993	1,006	41,600	503
2018-09-21	1,018	1,020	990	990	59,900	495
2018-09-20	1,072	1,072	1,006	1,012	96,800	506
2018-09-19	1,107	1,108	1,059	1,067	86,900	533.50
2018-09-18	1,118	1,132	1,104	1,108	36,200	554
2018-09-14	1,054	1,145	1,054	1,140	62,400	570
2018-09-13	1,089	1,098	1,035	1,063	94,600	531.50
2018-09-12	1,101	1,118	1,064	1,084	72,100	542
2018-09-11	1,200	1,250	1,083	1,118	409,500	559
2018-09-10	1,059	1,059	1,059	1,059	5,100	529.50
2018-09-07	903	925	890	909	44,800	454.50
2018-09-06	917	926	915	920	13,300	460
2018-09-05	933	938	920	921	18,000	460.50
2018-09-04	936	950	935	941	15,900	470.50
2018-09-03	985	985	940	946	11,600	473
2018-08-31	962	982	935	960	16,000	480
2018-08-30	969	990	962	962	7,800	481
2018-08-29	970	978	953	961	8,200	480.50
2018-08-28	1,000	1,000	961	964	18,700	482
2018-08-27	951	984	951	973	12,100	486.50
2018-08-24	955	955	930	949	11,700	474.50
2018-08-23	918	949	918	925	12,500	462.50
2018-08-22	901	917	901	909	7,000	454.50
2018-08-21	912	917	892	906	18,200	453
2018-08-20	947	951	916	918	10,000	459
2018-08-17	927	960	914	947	8,900	473.50
2018-08-16	929	929	886	912	17,100	456
2018-08-15	949	971	925	932	18,900	466
2018-08-14	939	969	924	952	8,600	476
2018-08-13	938	938	915	919	13,600	459.50
2018-08-10	981	990	950	953	17,100	476.50
2018-08-09	1,000	1,054	986	987	16,200	493.50
2018-08-08	942	1,020	942	996	29,700	498
2018-08-07	931	964	931	950	16,800	475
2018-08-06	940	947	908	946	27,200	473
2018-08-03	1,006	1,006	922	940	63,400	470
2018-08-02	1,016	1,024	1,005	1,005	22,500	502.50
2018-08-01	1,031	1,038	1,011	1,016	20,100	508
2018-07-31	1,019	1,070	1,018	1,038	35,600	519
2018-07-30	1,074	1,076	1,016	1,030	31,700	515
2018-07-27	1,038	1,125	1,038	1,074	27,900	537
2018-07-26	2,274	2,274	2,197	2,213	19,800	553.25
2018-07-25	2,301	2,307	2,270	2,273	20,000	568.25
2018-07-24	2,314	2,325	2,285	2,295	7,900	573.75
2018-07-23	2,313	2,320	2,286	2,286	16,400	571.50
2018-07-20	2,330	2,330	2,287	2,318	9,200	579.50
2018-07-19	2,342	2,360	2,310	2,330	13,300	582.50
2018-07-18	2,297	2,351	2,297	2,351	10,600	587.75
2018-07-17	2,318	2,330	2,278	2,297	21,400	574.25
2018-07-13	2,421	2,441	2,359	2,361	19,000	590.25
2018-07-12	2,372	2,448	2,370	2,414	16,100	603.50
2018-07-11	2,398	2,428	2,327	2,408	27,400	602
2018-07-10	2,450	2,487	2,423	2,439	34,500	609.75
2018-07-09	2,429	2,468	2,375	2,445	64,600	611.25
2018-07-06	2,181	2,370	2,175	2,350	64,300	587.50
2018-07-05	2,226	2,300	2,172	2,190	22,400	547.50
2018-07-04	2,260	2,260	2,180	2,229	15,000	557.25
2018-07-03	2,249	2,313	2,209	2,260	29,700	565
2018-07-02	2,291	2,291	2,200	2,201	37,700	550.25
2018-06-29	2,311	2,339	2,290	2,318	22,200	579.50
2018-06-28	2,280	2,290	2,172	2,280	40,100	570
2018-06-27	2,190	2,290	2,164	2,263	47,300	565.75
2018-06-26	2,050	2,170	2,035	2,154	27,400	538.50
2018-06-25	2,266	2,280	2,068	2,073	78,600	518.25
2018-06-22	2,323	2,330	2,205	2,280	102,400	570
2018-06-21	2,128	2,197	2,128	2,197	45,800	549.25
2018-06-20	2,008	2,173	2,008	2,130	65,200	532.50
2018-06-19	2,163	2,179	1,977	1,999	84,300	499.75
2018-06-18	2,163	2,184	2,070	2,184	76,600	546
2018-06-15	2,025	2,144	2,015	2,129	95,700	532.25
2018-06-14	2,012	2,088	1,964	1,998	137,800	499.50
2018-06-13	2,095	2,100	2,005	2,035	117,700	508.75
2018-06-12	2,187	2,244	2,100	2,105	119,200	526.25
2018-06-11	2,438	2,445	2,212	2,218	218,900	554.50
2018-06-08	2,494	2,634	2,465	2,634	63,400	658.50
2018-06-07	2,499	2,550	2,400	2,440	35,800	610
2018-06-06	2,596	2,596	2,370	2,410	68,000	602.50
2018-06-05	2,443	2,619	2,443	2,618	72,700	654.50
2018-06-04	2,327	2,470	2,327	2,406	39,100	601.50
2018-06-01	2,430	2,478	2,317	2,327	104,100	581.75
2018-05-31	2,499	2,775	2,452	2,530	203,000	632.50
2018-05-30	2,389	2,490	2,301	2,475	80,200	618.75
2018-05-29	2,390	2,450	2,286	2,371	95,200	592.75
2018-05-28	2,200	2,440	2,200	2,380	215,300	595
2018-05-25	2,030	2,177	2,000	2,150	88,600	537.50
2018-05-24	2,080	2,090	2,021	2,030	33,500	507.50
2018-05-23	1,937	2,080	1,934	2,080	88,800	520
2018-05-22	1,974	1,984	1,917	1,932	23,900	483
2018-05-21	1,963	1,990	1,954	1,968	16,000	492
2018-05-18	1,891	1,971	1,880	1,954	19,800	488.50
2018-05-17	1,931	1,957	1,900	1,913	11,400	478.25
2018-05-16	1,833	2,000	1,806	1,942	64,700	485.50
2018-05-15	1,890	1,890	1,825	1,833	11,300	458.25
2018-05-14	1,894	1,901	1,862	1,885	6,300	471.25
2018-05-11	1,890	1,890	1,850	1,857	11,200	464.25
2018-05-10	1,881	1,906	1,880	1,906	2,400	476.50
2018-05-09	1,934	1,934	1,852	1,915	10,400	478.75
2018-05-08	1,905	1,924	1,885	1,924	11,400	481
2018-05-07	1,990	1,992	1,912	1,913	27,500	478.25
2018-05-02	1,985	2,042	1,980	1,990	40,300	497.50
2018-05-01	1,905	2,025	1,894	1,999	56,300	499.75
2018-04-27	1,852	1,945	1,851	1,943	30,800	485.75
2018-04-26	1,860	1,861	1,831	1,859	16,900	464.75
2018-04-25	1,827	1,827	1,794	1,820	7,700	455
2018-04-24	1,790	1,810	1,790	1,804	6,600	451
2018-04-23	1,838	1,852	1,765	1,779	7,900	444.75
2018-04-20	1,758	1,820	1,757	1,805	6,900	451.25
2018-04-19	1,769	1,790	1,742	1,758	10,600	439.50
2018-04-18	1,751	1,776	1,749	1,773	5,700	443.25
2018-04-17	1,797	1,833	1,725	1,749	14,600	437.25
2018-04-16	1,862	1,862	1,780	1,806	18,500	451.50
2018-04-13	1,846	1,890	1,820	1,850	14,400	462.50
2018-04-12	1,752	1,891	1,752	1,858	18,700	464.50
2018-04-11	1,801	1,809	1,755	1,758	23,100	439.50
2018-04-10	1,856	1,896	1,819	1,823	12,500	455.75
2018-04-09	1,814	1,887	1,765	1,861	16,400	465.25
2018-04-06	1,862	1,865	1,814	1,814	19,500	453.50
2018-04-05	1,999	2,000	1,853	1,865	59,700	466.25
2018-04-04	2,067	2,080	1,950	1,965	38,100	491.25
2018-04-03	1,970	2,106	1,945	2,060	49,400	515
2018-03-30	1,884	1,950	1,830	1,918	48,500	479.50
2018-03-29	1,923	1,923	1,863	1,873	20,800	468.25
2018-03-28	1,889	1,930	1,857	1,870	34,400	467.50
2018-03-27	1,850	1,901	1,831	1,855	46,900	463.75
2018-03-26	1,797	1,830	1,750	1,829	42,000	457.25
2018-03-23	1,705	1,799	1,703	1,779	56,000	444.75
2018-03-22	1,834	1,881	1,772	1,790	102,400	447.50
2018-03-20	1,649	1,675	1,643	1,674	6,400	418.50
2018-03-19	1,724	1,734	1,624	1,688	22,100	422
2018-03-16	1,736	1,737	1,666	1,707	27,000	426.75
2018-03-15	1,642	1,710	1,623	1,687	23,000	421.75
2018-03-14	1,639	1,667	1,638	1,642	8,100	410.50
2018-03-13	1,620	1,668	1,602	1,667	12,900	416.75
2018-03-12	1,665	1,665	1,611	1,624	16,400	406
2018-03-09	1,696	1,696	1,625	1,625	33,400	406.25
2018-03-08	1,689	1,693	1,667	1,671	27,500	417.75
2018-03-07	1,735	1,745	1,635	1,700	133,000	425
2018-03-06	1,852	2,060	1,852	2,025	71,300	506.25
2018-03-05	1,836	1,872	1,803	1,823	8,300	455.75
2018-03-02	1,811	1,864	1,810	1,864	17,500	466
2018-03-01	1,900	1,920	1,873	1,873	19,100	468.25
2018-02-28	1,955	1,988	1,905	1,927	39,400	481.75
2018-02-27	1,992	2,140	1,950	1,976	71,800	494
2018-02-26	1,845	1,979	1,831	1,965	64,300	491.25
2018-02-23	1,798	1,815	1,780	1,815	15,600	453.75
2018-02-22	1,800	1,801	1,761	1,798	9,400	449.50
2018-02-21	1,783	1,810	1,783	1,798	9,100	449.50
2018-02-20	1,795	1,805	1,778	1,802	12,700	450.50
2018-02-19	1,780	1,830	1,774	1,795	20,500	448.75
2018-02-16	1,722	1,788	1,716	1,766	28,700	441.50
2018-02-15	1,646	1,699	1,599	1,687	15,100	421.75
2018-02-14	1,603	1,662	1,590	1,606	15,700	401.50
2018-02-13	1,584	1,692	1,584	1,643	14,600	410.75
2018-02-09	1,513	1,632	1,513	1,551	11,900	387.75
2018-02-08	1,552	1,635	1,552	1,633	4,600	408.25
2018-02-07	1,571	1,620	1,551	1,552	10,300	388
2018-02-06	1,488	1,560	1,460	1,545	43,200	386.25
2018-02-05	1,710	1,710	1,660	1,688	15,900	422
2018-02-02	1,711	1,740	1,691	1,709	11,700	427.25
2018-02-01	1,706	1,739	1,706	1,710	6,200	427.50
2018-01-31	1,652	1,744	1,650	1,722	10,900	430.50
2018-01-30	1,755	1,779	1,680	1,688	29,500	422
2018-01-29	1,805	1,805	1,712	1,778	16,800	444.50
2018-01-26	1,805	1,809	1,770	1,805	21,200	451.25
2018-01-25	1,810	1,810	1,771	1,782	20,400	445.50
2018-01-24	1,730	1,810	1,730	1,795	33,500	448.75
2018-01-23	1,712	1,741	1,712	1,735	17,900	433.75
2018-01-22	1,679	1,727	1,679	1,713	9,100	428.25
2018-01-19	1,700	1,730	1,682	1,694	29,700	423.50
2018-01-18	1,650	1,717	1,647	1,674	42,600	418.50
2018-01-17	1,600	1,660	1,590	1,642	23,900	410.50
2018-01-16	1,589	1,632	1,574	1,627	37,400	406.75
2018-01-15	1,510	1,585	1,497	1,566	22,900	391.50
2018-01-12	1,569	1,569	1,510	1,520	16,600	380
2018-01-11	1,550	1,581	1,550	1,570	9,400	392.50
2018-01-10	1,584	1,590	1,556	1,564	13,100	391
2018-01-09	1,575	1,588	1,570	1,584	16,700	396
2018-01-05	1,562	1,566	1,552	1,561	12,300	390.25
2018-01-04	1,550	1,570	1,543	1,544	19,500	386

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 [2018年度]

3854 (株)アイルの時系列データ [2018年度]