8515 アイフル(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	12,500	12,500	12,200	12,500	6,700	2,777.78
1999-12-29	12,500	12,510	12,200	12,500	20,200	2,777.78
1999-12-28	12,910	12,970	12,600	12,860	15,950	2,857.78
1999-12-27	12,980	13,250	12,600	12,860	6,800	2,857.78
1999-12-24	13,900	14,000	13,690	13,980	55,500	3,106.67
1999-12-22	12,010	13,500	12,010	13,500	92,950	3,000
1999-12-21	12,400	12,400	11,250	11,700	71,200	2,600
1999-12-20	13,500	13,520	12,450	13,000	76,300	2,888.89
1999-12-17	13,800	13,900	13,500	13,500	168,550	3,000
1999-12-16	14,650	15,300	13,700	14,000	72,550	3,111.11
1999-12-15	14,500	15,000	14,490	14,650	54,650	3,255.56
1999-12-14	14,470	15,160	14,470	14,850	85,900	3,300
1999-12-13	14,510	14,510	14,400	14,470	42,150	3,215.56
1999-12-10	13,700	15,290	13,700	14,350	85,550	3,188.89
1999-12-09	15,510	15,850	15,450	15,500	82,700	3,444.44
1999-12-08	15,300	16,150	15,100	15,510	53,850	3,446.67
1999-12-07	16,000	16,700	15,800	16,500	48,250	3,666.67
1999-12-06	15,780	16,700	15,700	16,500	77,650	3,666.67
1999-12-03	15,550	16,450	15,430	16,380	93,500	3,640
1999-12-02	16,100	16,100	14,350	15,350	105,750	3,411.11
1999-12-01	17,000	17,100	16,220	16,350	86,950	3,633.33
1999-11-30	16,700	16,800	16,530	16,600	81,800	3,688.89
1999-11-29	17,200	17,290	16,390	16,550	147,100	3,677.78
1999-11-26	17,850	17,850	16,100	16,800	266,450	3,733.33
1999-11-25	17,500	17,500	17,500	17,500	234,850	3,888.89
1999-11-24	15,000	15,500	14,800	15,500	129,250	3,444.44
1999-11-22	15,000	15,200	14,000	14,800	49,350	3,288.89
1999-11-19	14,300	15,200	14,300	15,000	77,100	3,333.33
1999-11-18	14,700	14,830	14,300	14,300	44,800	3,177.78
1999-11-17	15,300	15,300	14,390	14,900	149,150	3,311.11
1999-11-16	15,650	15,650	14,300	15,100	39,500	3,355.56
1999-11-15	15,800	16,050	15,800	15,800	57,050	3,511.11
1999-11-12	16,000	16,400	15,260	15,900	119,250	3,533.33
1999-11-11	15,400	16,000	15,200	16,000	229,250	3,555.56
1999-11-10	13,700	14,800	13,500	14,600	129,900	3,244.44
1999-11-09	11,920	14,000	11,920	13,750	305,550	3,055.56
1999-11-08	13,700	14,000	13,700	13,920	134,700	3,093.33
1999-11-05	13,950	14,020	13,400	13,540	175,400	3,008.89
1999-11-04	13,500	14,050	13,300	13,750	623,349	3,055.56
1999-11-02	14,350	15,000	14,350	14,700	160,900	3,266.67
1999-11-01	16,200	16,200	14,550	15,350	127,600	3,411.11
1999-10-29	15,010	16,200	14,300	16,200	219,250	3,600
1999-10-28	17,400	17,420	15,600	15,600	117,550	3,466.67
1999-10-27	16,500	17,610	16,470	17,600	100,650	3,911.11
1999-10-26	16,410	16,890	16,290	16,610	191,300	3,691.11
1999-10-25	17,750	17,750	15,750	17,010	174,700	3,780
1999-10-22	18,000	18,000	17,500	17,750	86,800	3,944.44
1999-10-21	17,990	18,300	17,700	18,300	287,050	4,066.67
1999-10-20	18,200	18,430	18,100	18,380	59,400	4,084.44
1999-10-19	18,710	18,710	17,900	18,200	116,400	4,044.44
1999-10-18	17,610	18,720	17,610	18,720	131,550	4,160
1999-10-15	18,600	18,790	18,510	18,610	71,050	4,135.56
1999-10-14	18,650	18,700	18,300	18,410	99,550	4,091.11
1999-10-13	18,100	18,700	18,000	18,500	241,300	4,111.11
1999-10-12	18,000	18,100	17,550	17,550	214,050	3,900
1999-10-08	18,200	18,200	17,970	18,050	78,500	4,011.11
1999-10-07	18,400	18,420	18,000	18,100	66,350	4,022.22
1999-10-06	18,950	19,000	17,980	18,100	63,050	4,022.22
1999-10-05	18,600	18,850	18,600	18,750	50,500	4,166.67
1999-10-04	17,780	18,440	17,600	18,440	69,150	4,097.78
1999-10-01	17,950	18,150	17,460	17,580	45,600	3,906.67
1999-09-30	17,000	18,500	17,000	18,150	80,100	4,033.33
1999-09-29	18,000	18,000	16,030	16,500	41,050	3,666.67
1999-09-28	16,110	17,960	16,110	17,010	113,950	3,780
1999-09-27	17,650	17,660	15,960	15,960	197,450	3,546.67
1999-09-24	17,800	18,100	17,500	17,990	183,700	3,997.78
1999-09-22	16,900	18,100	16,800	17,960	110,100	3,991.11
1999-09-21	18,640	18,840	18,350	18,500	76,650	4,111.11
1999-09-20	18,610	19,300	18,610	19,240	104,850	4,275.56
1999-09-17	18,440	18,500	17,500	18,340	114,750	4,075.56
1999-09-16	20,100	20,100	18,750	19,040	96,700	4,231.11
1999-09-14	19,760	20,500	19,760	20,300	67,350	4,511.11
1999-09-13	19,960	20,260	19,860	19,960	72,600	4,435.56
1999-09-10	19,950	20,570	19,810	19,810	168,300	4,402.22
1999-09-09	20,400	20,400	19,950	20,000	32,550	4,444.44
1999-09-08	20,900	20,900	20,000	20,400	56,000	4,533.33
1999-09-07	21,400	21,400	20,800	20,900	49,200	4,644.44
1999-09-06	20,400	20,800	20,250	20,800	23,800	4,622.22
1999-09-03	20,200	20,300	20,150	20,200	46,800	4,488.89
1999-09-02	19,490	21,200	19,410	20,300	78,350	4,511.11
1999-09-01	19,000	19,330	18,920	19,290	108,400	4,286.67
1999-08-31	19,100	19,300	18,900	19,010	111,100	4,224.44
1999-08-30	19,000	19,350	19,000	19,200	66,850	4,266.67
1999-08-27	19,000	19,200	18,960	19,010	72,850	4,224.44
1999-08-26	19,240	19,240	18,600	18,790	87,950	4,175.56
1999-08-25	19,000	19,400	18,650	19,040	76,050	4,231.11
1999-08-24	18,350	18,500	18,340	18,400	103,650	4,088.89
1999-08-23	19,410	19,410	17,970	18,150	118,200	4,033.33
1999-08-20	17,500	18,100	17,500	18,010	109,950	4,002.22
1999-08-19	17,000	17,600	17,000	17,470	83,700	3,882.22
1999-08-18	16,400	17,310	16,400	17,100	88,250	3,800
1999-08-17	16,300	16,400	16,180	16,310	23,300	3,624.44
1999-08-16	16,500	16,500	16,200	16,300	40,250	3,622.22
1999-08-13	16,000	16,700	16,000	16,500	22,600	3,666.67
1999-08-12	16,100	16,200	16,000	16,000	61,350	3,555.56
1999-08-11	16,000	16,250	15,700	16,100	58,950	3,577.78
1999-08-10	16,000	16,200	16,000	16,100	28,050	3,577.78
1999-08-09	16,400	16,500	15,860	15,930	43,250	3,540
1999-08-06	16,450	16,470	16,020	16,400	53,300	3,644.44
1999-08-05	15,500	17,200	15,450	16,650	116,900	3,700
1999-08-04	16,800	16,800	15,500	15,700	65,050	3,488.89
1999-08-03	16,000	16,750	16,000	16,600	53,750	3,688.89
1999-08-02	16,500	16,500	15,700	15,900	51,300	3,533.33
1999-07-30	16,000	16,100	15,610	15,610	39,800	3,468.89
1999-07-29	15,010	15,680	15,010	15,600	56,100	3,466.67
1999-07-28	15,400	15,430	15,300	15,300	46,500	3,400
1999-07-27	15,500	15,600	15,300	15,310	14,000	3,402.22
1999-07-26	15,500	16,000	15,400	15,770	78,000	3,504.44
1999-07-23	14,170	15,100	14,000	15,090	57,000	3,353.33
1999-07-22	14,950	15,020	14,890	14,970	65,900	3,326.67
1999-07-21	15,700	15,700	14,950	15,150	116,300	3,366.67
1999-07-19	16,210	16,300	15,510	16,000	36,300	3,555.56
1999-07-16	16,710	16,710	16,460	16,610	71,300	3,691.11
1999-07-15	16,780	16,780	16,410	16,500	43,000	3,666.67
1999-07-14	16,650	16,900	16,300	16,380	101,500	3,640
1999-07-13	15,700	16,700	15,700	16,100	64,800	3,577.78
1999-07-12	15,300	16,000	15,200	15,890	64,600	3,531.11
1999-07-09	15,200	15,200	14,110	14,900	103,900	3,311.11
1999-07-08	15,350	15,550	14,500	15,420	55,900	3,426.67
1999-07-07	16,390	16,500	15,700	16,150	46,500	3,588.89
1999-07-06	17,450	17,450	16,390	16,390	123,400	3,642.22
1999-07-05	15,270	16,440	15,210	16,250	139,500	3,611.11
1999-07-02	14,920	15,190	14,870	14,900	93,900	3,311.11
1999-07-01	15,000	15,000	14,820	14,970	118,700	3,326.67
1999-06-30	14,960	14,960	14,770	14,820	89,600	3,293.33
1999-06-29	14,790	15,000	14,760	14,760	87,600	3,280
1999-06-28	14,650	14,780	14,510	14,630	58,900	3,251.11
1999-06-25	14,390	14,850	14,390	14,650	101,900	3,255.56
1999-06-24	13,900	14,800	13,800	14,800	73,200	3,288.89
1999-06-23	13,650	14,250	13,630	13,900	96,700	3,088.89
1999-06-22	14,700	15,200	14,250	14,250	116,500	3,166.67
1999-06-21	15,000	15,000	14,000	14,510	93,000	3,224.44
1999-06-18	13,000	13,200	12,770	13,000	92,700	2,888.89
1999-06-17	12,300	12,900	12,200	12,700	98,300	2,822.22
1999-06-16	11,690	11,900	11,590	11,710	73,900	2,602.22
1999-06-15	11,050	11,550	11,020	11,200	137,000	2,488.89
1999-06-14	11,300	11,350	11,110	11,190	93,600	2,486.67
1999-06-11	11,960	12,200	11,480	11,500	31,900	2,555.56
1999-06-10	12,650	12,650	12,200	12,200	123,500	2,711.11
1999-06-09	11,970	12,450	11,930	12,450	107,300	2,766.67
1999-06-08	11,900	11,980	11,850	11,880	102,700	2,640
1999-06-07	11,980	11,980	11,750	11,840	42,400	2,631.11
1999-06-04	11,580	11,610	11,400	11,480	76,600	2,551.11
1999-06-03	11,890	11,900	11,300	11,480	87,600	2,551.11
1999-06-02	11,400	11,990	11,400	11,710	87,600	2,602.22
1999-06-01	11,350	11,390	11,140	11,320	40,500	2,515.56
1999-05-31	10,990	11,320	10,800	11,200	96,100	2,488.89
1999-05-28	10,640	10,800	10,640	10,800	45,400	2,400
1999-05-27	10,720	10,910	10,550	10,640	31,600	2,364.44
1999-05-26	10,610	10,800	10,610	10,720	33,400	2,382.22
1999-05-25	10,650	10,700	10,550	10,610	56,100	2,357.78
1999-05-24	10,350	10,850	10,290	10,500	75,500	2,333.33
1999-05-21	10,300	11,500	10,300	11,350	76,600	2,522.22
1999-05-20	10,500	10,500	10,000	10,340	84,800	2,297.78
1999-05-19	10,600	10,600	10,500	10,510	36,300	2,335.56
1999-05-18	10,710	10,820	10,500	10,600	50,700	2,355.56
1999-05-17	10,500	10,640	10,470	10,510	66,300	2,335.56
1999-05-14	11,500	11,500	10,960	11,300	140,900	2,511.11
1999-05-13	11,050	11,440	10,900	11,210	71,600	2,491.11
1999-05-12	10,500	11,090	10,430	10,850	143,000	2,411.11
1999-05-11	10,270	10,650	10,250	10,500	122,700	2,333.33
1999-05-10	9,950	10,070	9,850	10,070	30,900	2,237.78
1999-05-07	10,050	10,050	9,860	9,980	90,700	2,217.78
1999-05-06	9,700	10,050	9,700	9,750	88,200	2,166.67
1999-04-30	9,940	9,940	9,730	9,770	42,400	2,171.11
1999-04-28	9,980	9,980	9,900	9,950	91,700	2,211.11
1999-04-27	9,790	9,970	9,720	9,970	168,600	2,215.56
1999-04-26	9,600	9,780	9,450	9,750	108,900	2,166.67
1999-04-23	8,800	9,790	8,790	9,700	207,300	2,155.56
1999-04-22	8,950	8,950	8,590	8,790	96,800	1,953.33
1999-04-21	9,000	9,050	8,400	8,700	23,800	1,933.33
1999-04-20	8,990	9,050	8,890	9,000	47,300	2,000
1999-04-19	9,570	9,640	9,360	9,490	68,600	2,108.89
1999-04-16	9,300	9,580	9,300	9,550	127,400	2,122.22
1999-04-15	9,140	9,300	9,100	9,200	79,300	2,044.44
1999-04-14	9,130	9,130	8,760	8,940	65,400	1,986.67
1999-04-13	9,190	9,270	8,930	9,130	65,700	2,028.89
1999-04-12	9,400	9,400	9,180	9,390	43,500	2,086.67
1999-04-09	9,380	9,580	9,330	9,530	160,300	2,117.78
1999-04-08	9,000	9,480	9,000	9,480	113,800	2,106.67
1999-04-07	8,600	8,920	8,590	8,900	64,600	1,977.78
1999-04-06	8,700	8,700	8,480	8,500	50,200	1,888.89
1999-04-05	8,350	8,900	8,340	8,610	45,000	1,913.33
1999-04-02	8,300	8,300	8,060	8,300	60,100	1,844.44
1999-04-01	8,250	8,300	8,030	8,270	119,800	1,837.78
1999-03-31	8,190	8,190	8,020	8,070	18,200	1,793.33
1999-03-30	8,000	8,200	7,960	8,100	63,600	1,800
1999-03-29	7,960	7,980	7,820	7,840	60,700	1,742.22
1999-03-26	8,260	8,260	8,060	8,060	111,700	1,791.11
1999-03-25	9,100	9,700	9,080	9,700	106,000	1,796.30
1999-03-24	9,400	9,400	9,100	9,100	29,200	1,685.19
1999-03-23	9,590	9,590	9,400	9,500	60,500	1,759.26
1999-03-19	9,300	9,450	9,230	9,390	96,000	1,738.89
1999-03-18	8,870	9,180	8,870	9,170	121,100	1,698.15
1999-03-17	8,900	8,950	8,850	8,870	68,800	1,642.59
1999-03-16	8,740	8,850	8,690	8,810	74,800	1,631.48
1999-03-15	8,850	8,850	8,660	8,740	50,900	1,618.52
1999-03-12	8,360	8,910	8,320	8,700	141,000	1,611.11
1999-03-11	8,320	8,350	8,200	8,260	40,100	1,529.63
1999-03-10	8,430	8,450	8,400	8,420	57,100	1,559.26
1999-03-09	8,200	8,430	8,190	8,430	71,500	1,561.11
1999-03-08	8,200	8,200	8,150	8,200	47,300	1,518.52
1999-03-05	8,100	8,150	8,080	8,150	41,200	1,509.26
1999-03-04	8,200	8,200	8,000	8,100	9,500	1,500
1999-03-03	8,290	8,300	8,100	8,160	35,500	1,511.11
1999-03-02	8,440	8,440	8,230	8,300	52,200	1,537.04
1999-03-01	8,100	8,450	8,050	8,250	81,500	1,527.78
1999-02-26	7,800	8,050	7,800	8,010	79,200	1,483.33
1999-02-25	7,510	7,970	7,510	7,910	62,100	1,464.81
1999-02-24	7,590	7,700	7,590	7,610	58,400	1,409.26
1999-02-23	7,600	7,610	7,590	7,590	81,500	1,405.56
1999-02-22	7,400	7,580	7,400	7,580	24,500	1,403.70
1999-02-19	7,500	7,550	7,400	7,460	4,400	1,381.48
1999-02-18	7,600	7,600	7,410	7,550	19,300	1,398.15
1999-02-17	7,500	7,580	7,500	7,550	27,400	1,398.15
1999-02-16	7,580	7,600	7,500	7,580	59,700	1,403.70
1999-02-15	7,600	7,600	7,530	7,570	8,800	1,401.85
1999-02-12	7,500	7,550	7,460	7,530	85,800	1,394.44
1999-02-10	7,600	7,640	7,600	7,600	9,700	1,407.41
1999-02-09	7,600	7,600	7,510	7,550	6,900	1,398.15
1999-02-08	7,420	7,500	7,210	7,500	12,400	1,388.89
1999-02-05	7,450	7,500	7,440	7,460	13,100	1,381.48
1999-02-04	7,750	7,750	7,400	7,550	30,000	1,398.15
1999-02-03	7,800	7,800	7,620	7,790	23,600	1,442.59
1999-02-02	7,850	7,850	7,800	7,840	25,900	1,451.85
1999-02-01	8,000	8,000	7,790	7,930	66,300	1,468.52
1999-01-29	7,400	7,700	7,310	7,700	42,800	1,425.93
1999-01-28	7,190	7,190	7,110	7,170	44,600	1,327.78
1999-01-27	6,990	7,180	6,960	7,150	37,500	1,324.07
1999-01-26	6,910	6,950	6,810	6,950	33,200	1,287.04
1999-01-25	6,860	6,910	6,830	6,910	41,600	1,279.63
1999-01-22	6,800	6,840	6,760	6,760	23,000	1,251.85
1999-01-21	6,900	6,900	6,750	6,800	29,800	1,259.26
1999-01-20	6,900	6,900	6,830	6,830	30,400	1,264.81
1999-01-19	6,800	6,830	6,760	6,800	46,900	1,259.26
1999-01-18	6,750	6,780	6,650	6,740	18,700	1,248.15
1999-01-14	6,700	6,820	6,600	6,650	28,000	1,231.48
1999-01-13	6,500	6,600	6,500	6,600	13,000	1,222.22
1999-01-12	6,700	6,700	6,550	6,600	14,900	1,222.22
1999-01-11	6,910	6,910	6,700	6,880	3,700	1,274.07
1999-01-08	7,000	7,000	6,910	6,910	4,600	1,279.63
1999-01-07	6,550	6,700	6,550	6,700	21,800	1,240.74
1999-01-06	6,600	6,600	6,430	6,490	19,100	1,201.85
1999-01-05	6,550	6,600	6,550	6,600	12,700	1,222.22
1999-01-04	6,930	6,930	6,550	6,550	2,000	1,212.96

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

2024年12月
日	月	火	水	木	金	土
« 11月29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