3854 (株)アイルの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,992	2,004	1,944	1,988	155,700	1,988
2019-12-27	1,983	2,018	1,966	1,998	143,100	1,998
2019-12-26	1,950	2,011	1,940	1,983	178,600	1,983
2019-12-25	1,971	1,988	1,932	1,947	222,200	1,947
2019-12-24	1,966	2,027	1,953	1,991	185,900	1,991
2019-12-23	2,100	2,120	1,927	1,991	519,800	1,991
2019-12-20	2,041	2,120	2,040	2,094	339,100	2,094
2019-12-19	2,110	2,110	2,026	2,046	449,500	2,046
2019-12-18	1,970	2,117	1,941	2,105	537,900	2,105
2019-12-17	1,958	1,982	1,913	1,982	193,000	1,982
2019-12-16	1,960	2,005	1,940	1,967	354,300	1,967
2019-12-13	1,969	1,987	1,895	1,948	349,300	1,948
2019-12-12	1,960	1,974	1,843	1,917	643,900	1,917
2019-12-11	2,080	2,085	1,957	1,980	683,900	1,980
2019-12-10	2,012	2,079	1,920	2,040	1,376,800	2,040
2019-12-09	2,047	2,047	2,019	2,047	1,108,000	2,047
2019-12-06	1,613	1,687	1,606	1,647	472,800	1,647
2019-12-05	1,600	1,616	1,559	1,597	178,500	1,597
2019-12-04	1,602	1,638	1,564	1,586	258,100	1,586
2019-12-03	1,597	1,655	1,581	1,638	158,200	1,638
2019-12-02	1,666	1,669	1,605	1,628	281,800	1,628
2019-11-29	1,645	1,663	1,588	1,640	267,300	1,640
2019-11-28	1,535	1,644	1,529	1,633	359,800	1,633
2019-11-27	1,540	1,573	1,531	1,537	199,600	1,537
2019-11-26	1,497	1,555	1,497	1,541	181,300	1,541
2019-11-25	1,551	1,558	1,490	1,496	278,500	1,496
2019-11-22	1,537	1,552	1,481	1,531	336,100	1,531
2019-11-21	1,578	1,590	1,472	1,537	614,600	1,537
2019-11-20	1,460	1,642	1,455	1,564	864,700	1,564
2019-11-19	1,380	1,450	1,368	1,438	361,200	1,438
2019-11-18	1,362	1,372	1,333	1,355	180,400	1,355
2019-11-15	1,300	1,368	1,293	1,351	204,300	1,351
2019-11-14	1,335	1,418	1,303	1,315	505,900	1,315
2019-11-13	1,242	1,328	1,242	1,295	288,000	1,295
2019-11-12	1,261	1,287	1,245	1,251	190,200	1,251
2019-11-11	1,251	1,274	1,242	1,266	76,900	1,266
2019-11-08	1,234	1,270	1,227	1,251	175,400	1,251
2019-11-07	1,219	1,237	1,200	1,233	111,400	1,233
2019-11-06	1,281	1,281	1,216	1,219	170,800	1,219
2019-11-05	1,262	1,285	1,238	1,273	170,100	1,273
2019-11-01	1,211	1,236	1,160	1,229	150,000	1,229
2019-10-31	1,202	1,249	1,202	1,221	146,100	1,221
2019-10-30	1,242	1,242	1,165	1,190	187,500	1,190
2019-10-29	2,362	2,435	2,345	2,424	110,000	1,212
2019-10-28	2,319	2,545	2,295	2,410	232,500	1,205
2019-10-25	2,322	2,322	2,253	2,279	159,700	1,139.50
2019-10-24	2,372	2,372	2,286	2,308	118,000	1,154
2019-10-23	2,365	2,369	2,275	2,328	137,900	1,164
2019-10-21	2,362	2,371	2,307	2,347	75,900	1,173.50
2019-10-18	2,380	2,418	2,303	2,322	173,800	1,161
2019-10-17	2,545	2,564	2,335	2,396	264,300	1,198
2019-10-16	2,541	2,618	2,512	2,595	103,900	1,297.50
2019-10-15	2,629	2,639	2,452	2,549	175,000	1,274.50
2019-10-11	2,606	2,630	2,510	2,614	177,400	1,307
2019-10-10	2,836	2,837	2,555	2,566	304,300	1,283
2019-10-09	2,740	2,874	2,740	2,852	202,900	1,426
2019-10-08	2,815	2,984	2,740	2,765	441,400	1,382.50
2019-10-07	2,780	2,825	2,747	2,765	90,300	1,382.50
2019-10-04	2,710	2,799	2,686	2,784	67,800	1,392
2019-10-03	2,695	2,762	2,661	2,710	63,100	1,355
2019-10-02	2,710	2,790	2,682	2,723	83,100	1,361.50
2019-10-01	2,770	2,776	2,670	2,746	130,000	1,373
2019-09-30	2,732	2,815	2,662	2,718	198,600	1,359
2019-09-27	2,685	2,752	2,607	2,651	166,300	1,325.50
2019-09-26	2,550	2,661	2,526	2,607	121,800	1,303.50
2019-09-25	2,570	2,705	2,540	2,590	208,400	1,295
2019-09-24	2,520	2,588	2,490	2,569	92,600	1,284.50
2019-09-20	2,527	2,614	2,408	2,570	193,600	1,285
2019-09-19	2,651	2,660	2,449	2,496	278,000	1,248
2019-09-18	2,509	2,666	2,500	2,622	316,100	1,311
2019-09-17	2,358	2,540	2,331	2,472	219,700	1,236
2019-09-13	2,280	2,478	2,278	2,429	409,400	1,214.50
2019-09-12	2,103	2,226	2,089	2,212	169,900	1,106
2019-09-11	2,048	2,146	1,965	2,074	252,100	1,037
2019-09-10	2,059	2,216	2,057	2,087	352,600	1,043.50
2019-09-09	2,038	2,057	1,958	2,035	602,100	1,017.50
2019-09-06	1,775	1,806	1,742	1,758	100,300	879
2019-09-05	1,690	1,754	1,689	1,743	102,800	871.50
2019-09-04	1,795	1,811	1,672	1,674	116,700	837
2019-09-03	1,868	1,875	1,805	1,818	74,400	909
2019-09-02	1,910	1,910	1,822	1,852	96,300	926
2019-08-30	1,935	1,955	1,840	1,916	218,300	958
2019-08-29	1,951	2,104	1,881	1,966	690,200	983
2019-08-28	1,863	1,983	1,863	1,930	192,900	965
2019-08-27	1,911	1,919	1,816	1,863	108,200	931.50
2019-08-26	1,837	1,911	1,817	1,900	62,700	950
2019-08-23	1,846	1,908	1,834	1,884	65,300	942
2019-08-22	1,931	1,935	1,820	1,862	133,300	931
2019-08-21	1,930	1,954	1,895	1,911	73,900	955.50
2019-08-20	1,921	1,955	1,904	1,949	93,900	974.50
2019-08-19	1,891	1,956	1,888	1,929	98,500	964.50
2019-08-16	1,891	1,905	1,842	1,851	75,300	925.50
2019-08-15	1,815	1,900	1,812	1,891	98,100	945.50
2019-08-14	1,796	1,869	1,796	1,869	66,800	934.50
2019-08-13	1,750	1,846	1,750	1,789	70,800	894.50
2019-08-09	1,781	1,805	1,755	1,781	71,500	890.50
2019-08-08	1,818	1,873	1,801	1,819	154,900	909.50
2019-08-07	1,730	1,821	1,730	1,786	98,500	893
2019-08-06	1,601	1,740	1,578	1,730	107,100	865
2019-08-05	1,698	1,724	1,656	1,697	72,800	848.50
2019-08-02	1,675	1,735	1,666	1,729	53,500	864.50
2019-08-01	1,675	1,719	1,622	1,713	109,400	856.50
2019-07-31	1,630	1,690	1,586	1,677	84,700	838.50
2019-07-30	1,680	1,680	1,600	1,620	93,300	810
2019-07-29	1,640	1,660	1,582	1,647	142,100	823.50
2019-07-26	1,580	1,596	1,561	1,576	55,400	788
2019-07-25	1,525	1,584	1,506	1,549	125,900	774.50
2019-07-24	1,517	1,525	1,483	1,519	47,300	759.50
2019-07-23	1,519	1,522	1,491	1,499	32,900	749.50
2019-07-22	1,479	1,525	1,464	1,490	61,300	745
2019-07-19	1,488	1,527	1,486	1,493	45,900	746.50
2019-07-18	1,499	1,510	1,478	1,491	41,100	745.50
2019-07-17	1,431	1,506	1,425	1,478	78,800	739
2019-07-16	1,450	1,466	1,419	1,438	52,200	719
2019-07-12	1,506	1,513	1,466	1,472	50,100	736
2019-07-11	1,481	1,537	1,481	1,490	65,400	745
2019-07-10	1,494	1,516	1,478	1,483	33,800	741.50
2019-07-09	1,480	1,510	1,443	1,493	77,300	746.50
2019-07-08	1,505	1,520	1,482	1,482	32,900	741
2019-07-05	1,511	1,520	1,470	1,505	71,700	752.50
2019-07-04	1,543	1,543	1,495	1,502	75,400	751
2019-07-03	1,497	1,550	1,470	1,548	119,600	774
2019-07-02	1,568	1,588	1,502	1,505	112,300	752.50
2019-07-01	1,528	1,578	1,528	1,572	91,000	786
2019-06-28	1,485	1,544	1,480	1,518	131,600	759
2019-06-27	1,443	1,494	1,440	1,486	90,300	743
2019-06-26	1,414	1,467	1,408	1,452	119,800	726
2019-06-25	1,441	1,446	1,422	1,422	241,000	711
2019-06-24	1,459	1,522	1,431	1,483	174,800	741.50
2019-06-21	1,496	1,560	1,479	1,488	205,400	744
2019-06-20	1,418	1,491	1,406	1,466	179,400	733
2019-06-19	1,430	1,439	1,401	1,421	107,500	710.50
2019-06-18	1,450	1,490	1,388	1,430	325,700	715
2019-06-17	1,514	1,517	1,395	1,405	232,100	702.50
2019-06-14	1,414	1,545	1,392	1,502	245,900	751
2019-06-13	1,319	1,437	1,317	1,422	266,600	711
2019-06-12	1,361	1,410	1,300	1,300	248,300	650
2019-06-11	1,400	1,400	1,305	1,387	390,700	693.50
2019-06-10	1,480	1,480	1,358	1,390	793,500	695
2019-06-07	1,190	1,214	1,172	1,180	96,100	590
2019-06-06	1,177	1,197	1,150	1,166	40,800	583
2019-06-05	1,144	1,180	1,096	1,180	57,000	590
2019-06-04	1,055	1,110	1,043	1,095	56,000	547.50
2019-06-03	1,116	1,145	1,025	1,038	96,700	519
2019-05-31	1,138	1,190	1,133	1,139	65,100	569.50
2019-05-30	1,155	1,157	1,113	1,151	55,600	575.50
2019-05-29	1,185	1,217	1,161	1,174	82,100	587
2019-05-28	1,213	1,241	1,192	1,197	70,500	598.50
2019-05-27	1,187	1,193	1,118	1,187	55,900	593.50
2019-05-24	1,200	1,224	1,161	1,176	67,200	588
2019-05-23	1,144	1,220	1,119	1,186	159,600	593
2019-05-22	1,066	1,157	1,066	1,136	97,700	568
2019-05-21	1,055	1,085	1,052	1,064	35,500	532
2019-05-20	1,045	1,061	1,026	1,061	22,700	530.50
2019-05-17	1,005	1,045	1,005	1,028	18,500	514
2019-05-16	1,014	1,014	991	1,004	14,500	502
2019-05-15	1,032	1,032	1,010	1,013	9,500	506.50
2019-05-14	1,016	1,016	971	1,013	18,400	506.50
2019-05-13	1,050	1,067	1,021	1,023	12,300	511.50
2019-05-10	1,026	1,070	1,024	1,051	23,500	525.50
2019-05-09	1,062	1,062	1,027	1,031	18,700	515.50
2019-05-08	1,074	1,084	1,050	1,057	13,900	528.50
2019-05-07	1,073	1,091	1,070	1,083	14,900	541.50
2019-04-26	1,073	1,080	1,037	1,075	21,100	537.50
2019-04-25	1,080	1,080	1,062	1,075	15,500	537.50
2019-04-24	1,059	1,082	1,044	1,080	33,900	540
2019-04-23	1,050	1,068	1,010	1,048	32,100	524
2019-04-22	1,060	1,089	1,038	1,053	62,500	526.50
2019-04-19	1,039	1,070	1,025	1,066	121,800	533
2019-04-18	956	1,028	951	1,027	128,300	513.50
2019-04-17	953	967	946	957	19,700	478.50
2019-04-16	932	963	932	951	28,700	475.50
2019-04-15	934	938	920	926	21,000	463
2019-04-12	930	938	916	919	40,100	459.50
2019-04-11	924	945	919	937	15,400	468.50
2019-04-10	920	929	920	924	6,600	462
2019-04-09	939	939	922	923	12,300	461.50
2019-04-08	948	949	928	930	20,000	465
2019-04-05	931	948	927	939	21,200	469.50
2019-04-04	938	947	930	933	24,900	466.50
2019-04-03	927	945	923	932	15,000	466
2019-04-02	953	953	917	927	29,400	463.50
2019-04-01	964	964	926	938	10,400	469
2019-03-29	956	969	940	943	18,400	471.50
2019-03-28	950	950	934	944	18,300	472
2019-03-27	941	962	939	956	21,100	478
2019-03-26	924	944	924	924	16,100	462
2019-03-25	941	943	913	918	26,400	459
2019-03-22	964	967	945	956	20,200	478
2019-03-20	944	970	944	957	41,500	478.50
2019-03-19	918	947	917	940	29,800	470
2019-03-18	911	921	903	910	25,400	455
2019-03-15	911	916	905	906	27,900	453
2019-03-14	922	929	904	911	31,700	455.50
2019-03-13	906	922	906	917	26,700	458.50
2019-03-12	933	934	900	900	78,800	450
2019-03-11	944	944	910	911	72,400	455.50
2019-03-08	984	995	948	950	108,800	475
2019-03-07	1,081	1,087	997	1,004	224,500	502
2019-03-06	1,072	1,072	1,036	1,064	108,500	532
2019-03-05	1,030	1,056	1,030	1,050	33,700	525
2019-03-04	1,030	1,041	1,019	1,038	37,600	519
2019-03-01	979	1,015	979	1,013	24,300	506.50
2019-02-28	1,011	1,011	975	975	35,000	487.50
2019-02-27	1,018	1,031	1,002	1,013	21,900	506.50
2019-02-26	1,003	1,017	1,000	1,014	20,200	507
2019-02-25	1,018	1,018	996	1,013	28,800	506.50
2019-02-22	956	999	943	998	30,200	499
2019-02-21	966	966	946	951	13,900	475.50
2019-02-20	957	967	945	951	17,100	475.50
2019-02-19	978	985	954	956	13,500	478
2019-02-18	975	975	950	952	19,900	476
2019-02-15	985	985	941	945	26,800	472.50
2019-02-14	1,002	1,002	985	985	9,100	492.50
2019-02-13	1,006	1,008	990	1,002	8,900	501
2019-02-12	991	1,001	980	995	10,700	497.50
2019-02-08	982	997	980	982	16,000	491
2019-02-07	1,022	1,023	980	991	24,700	495.50
2019-02-06	1,035	1,048	1,019	1,033	11,700	516.50
2019-02-05	1,051	1,055	1,025	1,043	13,100	521.50
2019-02-04	1,007	1,058	1,007	1,049	32,100	524.50
2019-02-01	994	1,009	993	1,004	11,200	502
2019-01-31	990	1,007	990	994	12,200	497
2019-01-30	996	1,004	980	981	31,200	490.50
2019-01-29	1,000	1,012	995	1,002	13,700	501
2019-01-28	1,020	1,020	1,003	1,012	10,000	506
2019-01-25	1,016	1,034	1,010	1,011	16,200	505.50
2019-01-24	1,040	1,040	1,010	1,010	12,600	505
2019-01-23	1,002	1,026	995	1,010	28,600	505
2019-01-22	1,052	1,052	1,007	1,016	18,300	508
2019-01-21	1,066	1,078	1,050	1,050	17,900	525
2019-01-18	1,072	1,078	1,047	1,054	16,900	527
2019-01-17	1,063	1,075	1,041	1,066	19,900	533
2019-01-16	1,100	1,108	1,040	1,052	47,100	526
2019-01-15	1,106	1,140	1,058	1,095	30,200	547.50
2019-01-11	1,111	1,166	1,106	1,106	48,500	553
2019-01-10	1,139	1,139	1,089	1,111	39,600	555.50
2019-01-09	1,106	1,151	1,100	1,143	76,600	571.50
2019-01-08	1,094	1,108	1,052	1,099	41,900	549.50
2019-01-07	1,120	1,129	1,078	1,088	45,000	544
2019-01-04	984	1,120	984	1,074	97,000	537

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 [2019年度]

3854 (株)アイルの時系列データ [2019年度]