8515 アイフル(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 6,800 | 6,900 | 6,800 | 6,860 | 14,300 | 1,270.37 |
| 1998-12-29 | 6,990 | 6,990 | 6,900 | 6,900 | 7,600 | 1,277.78 |
| 1998-12-28 | 7,080 | 7,080 | 6,900 | 6,900 | 6,000 | 1,277.78 |
| 1998-12-25 | 7,200 | 7,200 | 7,010 | 7,010 | 10,900 | 1,298.15 |
| 1998-12-24 | 7,200 | 7,200 | 7,090 | 7,100 | 20,800 | 1,314.81 |
| 1998-12-22 | 6,890 | 7,100 | 6,800 | 7,090 | 17,600 | 1,312.96 |
| 1998-12-21 | 7,120 | 7,220 | 7,100 | 7,180 | 7,500 | 1,329.63 |
| 1998-12-18 | 7,120 | 7,120 | 6,960 | 7,100 | 16,100 | 1,314.81 |
| 1998-12-17 | 7,120 | 7,120 | 7,000 | 7,120 | 26,500 | 1,318.52 |
| 1998-12-16 | 7,000 | 7,130 | 7,000 | 7,120 | 30,600 | 1,318.52 |
| 1998-12-15 | 7,140 | 7,140 | 7,050 | 7,060 | 8,500 | 1,307.41 |
| 1998-12-14 | 7,230 | 7,230 | 7,100 | 7,150 | 53,900 | 1,324.07 |
| 1998-12-11 | 7,150 | 7,150 | 6,960 | 7,030 | 19,900 | 1,301.85 |
| 1998-12-10 | 7,350 | 7,350 | 7,100 | 7,200 | 39,600 | 1,333.33 |
| 1998-12-09 | 7,310 | 7,320 | 7,290 | 7,300 | 60,600 | 1,351.85 |
| 1998-12-08 | 7,250 | 7,350 | 7,250 | 7,320 | 53,800 | 1,355.56 |
| 1998-12-07 | 7,350 | 7,350 | 7,310 | 7,310 | 45,500 | 1,353.70 |
| 1998-12-04 | 7,300 | 7,300 | 7,150 | 7,230 | 37,600 | 1,338.89 |
| 1998-12-03 | 7,100 | 7,450 | 7,090 | 7,400 | 70,800 | 1,370.37 |
| 1998-12-02 | 7,000 | 7,100 | 6,910 | 7,090 | 38,600 | 1,312.96 |
| 1998-12-01 | 6,900 | 6,910 | 6,720 | 6,900 | 47,200 | 1,277.78 |
| 1998-11-30 | 6,930 | 7,050 | 6,910 | 7,000 | 68,300 | 1,296.30 |
| 1998-11-27 | 6,300 | 6,600 | 6,300 | 6,530 | 18,600 | 1,209.26 |
| 1998-11-26 | 6,480 | 6,480 | 6,260 | 6,320 | 32,600 | 1,170.37 |
| 1998-11-25 | 6,200 | 6,500 | 6,150 | 6,500 | 44,800 | 1,203.70 |
| 1998-11-24 | 6,200 | 6,200 | 6,000 | 6,180 | 27,700 | 1,144.44 |
| 1998-11-20 | 5,900 | 6,200 | 5,900 | 6,200 | 30,800 | 1,148.15 |
| 1998-11-19 | 5,900 | 5,910 | 5,860 | 5,900 | 53,300 | 1,092.59 |
| 1998-11-18 | 5,940 | 5,950 | 5,920 | 5,930 | 37,700 | 1,098.15 |
| 1998-11-17 | 5,940 | 6,000 | 5,930 | 5,940 | 5,400 | 1,100 |
| 1998-11-16 | 6,000 | 6,000 | 5,920 | 5,920 | 30,500 | 1,096.30 |
| 1998-11-13 | 6,000 | 6,000 | 5,900 | 5,990 | 13,300 | 1,109.26 |
| 1998-11-12 | 6,100 | 6,200 | 5,950 | 6,000 | 15,800 | 1,111.11 |
| 1998-11-11 | 5,920 | 6,010 | 5,920 | 6,000 | 5,600 | 1,111.11 |
| 1998-11-10 | 6,200 | 6,200 | 5,910 | 5,910 | 35,500 | 1,094.44 |
| 1998-11-09 | 6,300 | 6,300 | 6,250 | 6,250 | 26,000 | 1,157.41 |
| 1998-11-06 | 6,140 | 6,300 | 6,100 | 6,300 | 35,200 | 1,166.67 |
| 1998-11-05 | 5,920 | 6,150 | 5,920 | 6,050 | 91,000 | 1,120.37 |
| 1998-11-04 | 5,600 | 5,760 | 5,600 | 5,750 | 83,700 | 1,064.81 |
| 1998-11-02 | 5,500 | 5,540 | 5,500 | 5,500 | 33,800 | 1,018.52 |
| 1998-10-30 | 5,470 | 5,470 | 5,360 | 5,430 | 2,700 | 1,005.56 |
| 1998-10-29 | 5,390 | 5,420 | 5,300 | 5,420 | 12,600 | 1,003.70 |
| 1998-10-28 | 5,330 | 5,430 | 5,330 | 5,330 | 11,700 | 987.04 |
| 1998-10-27 | 5,260 | 5,340 | 5,260 | 5,330 | 28,900 | 987.04 |
| 1998-10-26 | 5,380 | 5,400 | 5,300 | 5,360 | 23,700 | 992.59 |
| 1998-10-23 | 5,180 | 5,400 | 5,100 | 5,400 | 42,100 | 1,000 |
| 1998-10-22 | 5,020 | 5,220 | 5,000 | 5,080 | 65,600 | 940.74 |
| 1998-10-21 | 5,250 | 5,280 | 5,180 | 5,200 | 83,800 | 962.96 |
| 1998-10-20 | 5,250 | 5,320 | 5,200 | 5,250 | 42,700 | 972.22 |
| 1998-10-19 | 5,220 | 5,250 | 5,220 | 5,230 | 17,800 | 968.52 |
| 1998-10-16 | 5,200 | 5,250 | 5,190 | 5,220 | 85,100 | 966.67 |
| 1998-10-15 | 5,160 | 5,180 | 5,050 | 5,150 | 47,400 | 953.70 |
| 1998-10-14 | 5,110 | 5,330 | 5,000 | 5,120 | 78,500 | 948.15 |
| 1998-10-13 | 5,100 | 5,100 | 5,010 | 5,100 | 25,800 | 944.44 |
| 1998-10-12 | 5,300 | 5,350 | 5,100 | 5,200 | 14,500 | 962.96 |
| 1998-10-09 | 5,290 | 5,300 | 5,010 | 5,250 | 38,100 | 972.22 |
| 1998-10-08 | 5,700 | 5,800 | 5,350 | 5,400 | 12,200 | 1,000 |
| 1998-10-07 | 5,560 | 5,600 | 5,500 | 5,600 | 63,800 | 1,037.04 |
| 1998-10-06 | 5,500 | 5,890 | 5,500 | 5,690 | 7,100 | 1,053.70 |
| 1998-10-05 | 5,900 | 6,000 | 5,500 | 5,800 | 15,500 | 1,074.07 |
| 1998-10-02 | 6,050 | 6,070 | 6,000 | 6,050 | 52,800 | 1,120.37 |
| 1998-10-01 | 6,010 | 6,250 | 6,000 | 6,250 | 41,100 | 1,157.41 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2005-03-28]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
