8515 アイフル(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	9,500	9,500	9,260	9,330	16,900	3,110
2000-12-28	9,000	9,500	9,000	9,500	21,200	3,166.67
2000-12-27	9,290	9,290	9,110	9,180	42,550	3,060
2000-12-26	9,330	9,450	9,250	9,340	17,050	3,113.33
2000-12-25	9,490	9,500	9,360	9,430	43,950	3,143.33
2000-12-22	9,340	9,340	9,210	9,250	71,900	3,083.33
2000-12-21	8,990	9,250	8,650	9,240	80,650	3,080
2000-12-20	9,250	9,490	9,180	9,290	61,650	3,096.67
2000-12-19	9,160	9,250	9,050	9,250	52,300	3,083.33
2000-12-18	9,140	9,330	9,140	9,160	47,900	3,053.33
2000-12-15	9,000	9,200	8,800	9,140	67,300	3,046.67
2000-12-14	9,590	9,670	9,000	9,000	68,750	3,000
2000-12-13	9,600	9,700	9,500	9,680	52,700	3,226.67
2000-12-12	9,450	9,560	9,450	9,520	84,100	3,173.33
2000-12-11	9,500	9,560	9,380	9,450	38,400	3,150
2000-12-08	9,550	9,550	9,050	9,460	115,600	3,153.33
2000-12-07	9,450	9,550	9,000	9,350	88,400	3,116.67
2000-12-06	8,960	9,390	8,960	9,380	92,150	3,126.67
2000-12-05	9,310	9,310	9,060	9,060	95,250	3,020
2000-12-04	9,400	9,400	9,310	9,310	68,850	3,103.33
2000-12-01	9,000	9,380	8,940	9,340	118,250	3,113.33
2000-11-30	8,600	9,040	8,530	9,020	117,900	3,006.67
2000-11-29	9,050	9,050	8,720	8,800	35,150	2,933.33
2000-11-28	9,000	9,080	9,000	9,000	48,850	3,000
2000-11-27	8,900	9,030	8,900	8,990	74,100	2,996.67
2000-11-24	8,420	8,650	8,360	8,650	88,650	2,883.33
2000-11-22	8,440	8,700	8,250	8,320	121,300	2,773.33
2000-11-21	8,260	8,260	7,900	8,040	221,300	2,680
2000-11-20	8,800	8,800	8,370	8,520	151,350	2,840
2000-11-17	9,090	9,150	8,980	9,100	102,350	3,033.33
2000-11-16	9,600	9,600	9,110	9,120	76,350	3,040
2000-11-15	9,350	9,600	9,270	9,340	51,900	3,113.33
2000-11-14	9,290	9,380	9,200	9,290	85,600	3,096.67
2000-11-13	9,380	9,380	9,050	9,380	82,250	3,126.67
2000-11-10	9,510	9,600	9,130	9,480	109,350	3,160
2000-11-09	9,590	9,590	9,210	9,500	30,400	3,166.67
2000-11-08	9,100	9,600	9,060	9,600	47,800	3,200
2000-11-07	9,500	9,700	9,150	9,150	84,300	3,050
2000-11-06	9,200	9,400	9,150	9,350	135,150	3,116.67
2000-11-02	8,750	9,200	8,700	9,200	106,200	3,066.67
2000-11-01	8,680	8,830	8,660	8,830	152,950	2,943.33
2000-10-31	8,600	8,750	8,580	8,600	44,550	2,866.67
2000-10-30	8,850	8,850	8,580	8,600	33,500	2,866.67
2000-10-27	9,050	9,090	8,860	8,860	71,700	2,953.33
2000-10-26	8,620	9,080	8,590	9,050	70,950	3,016.67
2000-10-25	8,590	8,800	8,550	8,710	92,600	2,903.33
2000-10-24	8,620	8,620	8,570	8,600	90,450	2,866.67
2000-10-23	8,800	8,800	8,650	8,700	46,400	2,900
2000-10-20	8,900	9,140	8,800	8,880	172,550	2,960
2000-10-19	8,750	8,840	8,500	8,500	223,850	2,833.33
2000-10-18	9,240	9,240	8,700	8,750	78,000	2,916.67
2000-10-17	9,500	9,500	9,200	9,260	148,650	3,086.67
2000-10-16	10,000	10,000	9,640	9,700	216,300	3,233.33
2000-10-13	9,600	10,210	9,600	10,000	178,000	3,333.33
2000-10-12	9,790	9,830	9,580	9,600	104,050	3,200
2000-10-11	10,500	10,550	10,000	10,290	114,550	3,430
2000-10-10	9,810	10,500	9,680	10,370	220,250	3,456.67
2000-10-06	9,540	9,810	9,540	9,810	83,550	3,270
2000-10-05	9,810	9,890	9,490	9,640	118,900	3,213.33
2000-10-04	9,980	9,980	9,320	9,510	126,500	3,170
2000-10-03	10,800	10,950	9,750	10,180	185,200	3,393.33
2000-10-02	10,390	10,440	10,040	10,200	52,650	3,400
2000-09-29	9,900	10,440	9,800	10,400	106,900	3,466.67
2000-09-28	9,500	10,000	9,500	10,000	52,750	3,333.33
2000-09-27	9,500	9,560	9,400	9,520	23,650	3,173.33
2000-09-26	9,260	9,640	9,260	9,500	22,550	3,166.67
2000-09-25	9,840	9,900	9,310	9,380	44,900	3,126.67
2000-09-22	9,600	9,950	9,600	9,840	31,200	3,280
2000-09-21	9,600	10,020	9,600	9,800	37,400	3,266.67
2000-09-20	10,300	10,370	9,800	10,200	89,900	3,400
2000-09-19	9,650	10,460	9,510	10,460	69,750	3,486.67
2000-09-18	9,750	9,750	9,320	9,700	62,100	3,233.33
2000-09-14	9,070	9,850	9,070	9,850	128,250	3,283.33
2000-09-13	8,700	8,980	8,700	8,900	36,750	2,966.67
2000-09-12	9,020	9,020	8,700	8,700	49,350	2,900
2000-09-11	9,000	9,000	8,700	8,920	40,000	2,973.33
2000-09-08	8,600	9,200	8,600	9,000	74,950	3,000
2000-09-07	8,760	8,780	8,530	8,620	87,100	2,873.33
2000-09-06	8,810	8,810	8,670	8,760	20,450	2,920
2000-09-05	9,100	9,100	8,800	8,910	46,100	2,970
2000-09-04	9,000	9,600	8,870	9,030	45,250	3,010
2000-09-01	9,400	9,700	9,000	9,000	81,650	3,000
2000-08-31	9,160	9,260	8,880	9,200	101,800	3,066.67
2000-08-30	9,850	9,850	9,350	9,460	59,100	3,153.33
2000-08-29	9,950	10,000	9,850	9,920	57,000	3,306.67
2000-08-28	10,000	10,070	9,950	10,020	40,050	3,340
2000-08-25	9,850	10,300	9,850	10,200	39,300	3,400
2000-08-24	9,860	10,120	9,860	10,000	91,800	3,333.33
2000-08-23	9,900	10,010	9,810	9,860	43,300	3,286.67
2000-08-22	10,200	10,350	10,050	10,070	75,700	3,356.67
2000-08-21	10,390	10,390	9,900	10,000	53,150	3,333.33
2000-08-18	10,440	10,500	10,200	10,400	88,350	3,466.67
2000-08-17	10,450	10,450	9,700	9,840	44,250	3,280
2000-08-16	10,420	10,550	10,330	10,410	70,850	3,470
2000-08-15	10,460	10,490	9,960	10,020	49,700	3,340
2000-08-14	10,150	10,530	10,100	10,460	75,300	3,486.67
2000-08-11	9,600	10,170	9,510	10,150	96,200	3,383.33
2000-08-10	9,500	10,200	9,500	10,100	82,600	3,366.67
2000-08-09	9,200	9,390	9,150	9,350	53,650	3,116.67
2000-08-08	9,070	9,440	9,000	9,350	45,300	3,116.67
2000-08-07	9,150	9,480	9,150	9,480	58,200	3,160
2000-08-04	8,990	9,300	8,890	9,180	62,350	3,060
2000-08-03	8,750	8,750	8,350	8,690	78,000	2,896.67
2000-08-02	8,850	8,880	8,650	8,650	75,350	2,883.33
2000-08-01	9,000	9,150	8,740	9,130	94,450	3,043.33
2000-07-31	8,550	9,400	8,550	9,400	40,600	3,133.33
2000-07-28	9,300	9,300	8,800	9,150	53,100	3,050
2000-07-27	9,250	9,300	9,180	9,300	85,900	3,100
2000-07-26	8,700	9,050	8,700	9,050	74,550	3,016.67
2000-07-25	8,860	8,950	8,570	8,660	65,400	2,886.67
2000-07-24	8,470	8,720	8,460	8,660	58,800	2,886.67
2000-07-21	8,440	8,440	8,300	8,430	63,850	2,810
2000-07-19	8,430	8,740	8,310	8,740	55,850	2,913.33
2000-07-18	8,300	8,600	8,300	8,430	85,850	2,810
2000-07-17	8,440	8,840	8,430	8,700	146,750	2,900
2000-07-14	9,200	9,200	8,800	8,940	53,200	2,980
2000-07-13	9,100	9,320	9,100	9,300	88,150	3,100
2000-07-12	8,910	9,090	8,910	9,090	36,900	3,030
2000-07-11	9,100	9,180	9,000	9,180	41,000	3,060
2000-07-10	9,100	9,350	9,050	9,300	83,950	3,100
2000-07-07	9,000	9,300	9,000	9,130	53,950	3,043.33
2000-07-06	9,000	9,060	8,850	9,050	131,900	3,016.67
2000-07-05	9,110	9,140	8,910	9,120	78,000	3,040
2000-07-04	9,600	9,670	9,560	9,590	53,700	3,196.67
2000-07-03	9,800	9,810	9,540	9,750	73,600	3,250
2000-06-30	9,550	9,780	9,500	9,780	28,450	3,260
2000-06-29	9,800	9,800	9,520	9,600	67,800	3,200
2000-06-28	10,050	10,060	9,650	9,760	24,100	3,253.33
2000-06-27	9,790	10,040	9,660	10,040	34,650	3,346.67
2000-06-26	10,000	10,000	9,520	9,690	33,900	3,230
2000-06-23	10,450	10,450	10,200	10,200	55,150	3,400
2000-06-22	10,600	10,900	10,400	10,450	35,000	3,483.33
2000-06-21	10,300	10,550	10,210	10,550	63,600	3,516.67
2000-06-20	10,300	10,300	9,810	10,190	23,950	3,396.67
2000-06-19	9,570	10,000	9,570	10,000	40,150	3,333.33
2000-06-16	9,500	9,700	9,500	9,570	112,750	3,190
2000-06-15	9,570	9,990	9,500	9,500	57,250	3,166.67
2000-06-14	9,500	9,610	9,470	9,500	133,400	3,166.67
2000-06-13	10,000	10,240	10,000	10,200	85,350	3,400
2000-06-12	10,300	10,300	9,860	10,240	38,650	3,413.33
2000-06-09	10,290	10,300	9,990	10,300	116,700	3,433.33
2000-06-08	10,000	10,090	9,980	10,090	67,350	3,363.33
2000-06-07	9,800	10,080	9,800	9,890	72,100	3,296.67
2000-06-06	9,710	9,990	9,610	9,990	41,650	3,330
2000-06-05	9,600	9,850	9,450	9,510	144,400	3,170
2000-06-02	10,000	10,040	9,460	9,500	182,450	3,166.67
2000-06-01	10,000	10,200	9,900	10,000	84,600	3,333.33
2000-05-31	9,400	9,490	9,200	9,470	43,000	3,156.67
2000-05-30	9,000	9,470	9,000	9,200	42,500	3,066.67
2000-05-29	9,000	9,100	8,750	8,840	49,150	2,946.67
2000-05-26	9,400	9,410	8,900	9,000	67,300	3,000
2000-05-25	9,380	9,500	9,150	9,400	51,300	3,133.33
2000-05-24	8,500	9,000	8,450	8,980	140,650	2,993.33
2000-05-23	8,650	8,900	8,640	8,900	183,450	2,966.67
2000-05-22	9,350	9,450	9,010	9,250	63,300	3,083.33
2000-05-19	10,600	10,650	10,200	10,350	84,600	3,450
2000-05-18	11,100	11,100	10,600	10,870	23,350	3,623.33
2000-05-17	11,000	11,000	10,840	10,900	64,000	3,633.33
2000-05-16	10,800	11,000	10,600	10,600	86,600	3,533.33
2000-05-15	11,400	11,400	10,800	11,200	67,250	3,733.33
2000-05-12	11,180	11,500	10,980	11,400	62,250	3,800
2000-05-11	10,200	10,780	10,200	10,580	187,650	3,526.67
2000-05-10	12,050	12,200	12,000	12,200	44,900	4,066.67
2000-05-09	12,200	12,460	12,200	12,450	53,500	4,150
2000-05-08	11,410	12,490	11,410	12,210	100,100	4,070
2000-05-02	12,000	12,500	11,980	12,010	76,800	4,003.33
2000-05-01	11,700	12,000	11,700	11,980	54,450	3,993.33
2000-04-28	11,380	11,660	10,600	10,900	86,950	3,633.33
2000-04-27	11,600	12,220	11,510	11,990	52,400	3,996.67
2000-04-26	11,900	12,000	11,750	12,000	83,650	4,000
2000-04-25	11,980	11,980	11,400	11,900	13,750	3,966.67
2000-04-24	11,990	11,990	11,400	11,850	14,200	3,950
2000-04-21	11,600	12,000	11,400	12,000	39,450	4,000
2000-04-20	11,400	11,490	11,200	11,400	51,450	3,800
2000-04-19	11,400	11,400	10,800	11,140	45,250	3,713.33
2000-04-18	12,000	12,100	9,800	10,000	112,550	3,333.33
2000-04-17	10,490	11,300	10,000	10,400	66,000	3,466.67
2000-04-14	11,970	12,000	11,490	11,890	60,800	3,963.33
2000-04-13	11,550	11,600	11,130	11,370	57,850	3,790
2000-04-12	11,800	11,800	11,260	11,600	75,300	3,866.67
2000-04-11	10,800	11,600	10,800	11,600	34,200	3,866.67
2000-04-10	10,730	10,760	10,500	10,650	73,300	3,550
2000-04-07	10,810	10,950	10,350	10,360	45,200	3,453.33
2000-04-06	11,000	11,000	10,300	10,350	71,100	3,450
2000-04-05	11,300	11,510	10,900	11,050	134,950	3,683.33
2000-04-04	11,550	11,580	11,200	11,450	145,200	3,816.67
2000-04-03	11,600	11,700	11,500	11,550	82,100	3,850
2000-03-31	11,200	11,600	11,020	11,400	39,750	3,800
2000-03-30	11,700	11,850	10,800	11,000	156,800	3,666.67
2000-03-29	10,400	10,500	10,400	10,500	76,950	3,500
2000-03-28	9,660	9,800	9,500	9,500	41,650	3,166.67
2000-03-27	14,910	15,300	14,500	14,890	59,600	3,308.89
2000-03-24	15,700	15,700	13,800	14,500	43,200	3,222.22
2000-03-23	16,000	16,050	15,100	15,500	19,550	3,444.44
2000-03-22	16,300	16,300	15,600	16,010	51,750	3,557.78
2000-03-21	15,600	16,000	15,600	15,900	56,050	3,533.33
2000-03-17	17,520	17,530	16,760	16,800	66,300	3,733.33
2000-03-16	16,590	17,480	16,570	17,320	78,700	3,848.89
2000-03-15	16,500	17,000	16,260	17,000	50,450	3,777.78
2000-03-14	15,600	17,500	15,600	17,480	84,750	3,884.44
2000-03-13	17,400	17,400	15,500	15,500	120,750	3,444.44
2000-03-10	17,490	17,490	17,000	17,260	268,450	3,835.56
2000-03-09	16,900	17,070	16,400	16,490	172,200	3,664.44
2000-03-08	16,250	17,550	15,900	15,900	114,150	3,533.33
2000-03-07	16,570	16,690	15,600	16,250	111,150	3,611.11
2000-03-06	17,120	18,150	17,110	17,570	107,350	3,904.44
2000-03-03	18,110	18,700	17,110	17,110	109,850	3,802.22
2000-03-02	19,110	19,360	19,110	19,110	144,700	4,246.67
2000-03-01	21,110	21,110	21,110	21,110	28,300	4,691.11
2000-02-29	23,420	23,420	20,500	23,110	654,299	5,135.56
2000-02-28	20,800	22,000	20,800	21,620	221,300	4,804.44
2000-02-25	19,400	20,000	19,200	20,000	89,250	4,444.44
2000-02-24	19,100	19,500	18,600	19,000	99,800	4,222.22
2000-02-23	19,400	19,450	18,200	18,780	75,850	4,173.33
2000-02-22	18,950	19,440	18,500	18,980	139,600	4,217.78
2000-02-21	19,200	19,600	18,830	19,000	140,500	4,222.22
2000-02-18	17,750	18,500	17,400	18,200	148,300	4,044.44
2000-02-17	17,000	17,250	16,800	17,200	96,550	3,822.22
2000-02-16	17,200	17,250	16,000	17,000	53,150	3,777.78
2000-02-15	16,300	17,450	16,300	16,990	69,700	3,775.56
2000-02-14	15,800	16,000	15,600	15,810	63,900	3,513.33
2000-02-10	17,750	17,750	16,500	16,800	68,150	3,733.33
2000-02-09	16,000	16,950	16,000	16,950	61,450	3,766.67
2000-02-08	16,000	16,050	14,700	16,000	94,000	3,555.56
2000-02-07	17,000	17,200	16,250	16,500	24,100	3,666.67
2000-02-04	17,500	17,500	16,600	16,800	15,650	3,733.33
2000-02-03	18,190	18,190	17,000	17,020	49,900	3,782.22
2000-02-02	18,200	18,220	17,800	18,200	137,350	4,044.44
2000-02-01	17,500	17,650	17,000	17,300	89,350	3,844.44
2000-01-31	16,370	17,630	16,370	17,450	84,750	3,877.78
2000-01-28	17,050	17,100	15,800	16,770	131,150	3,726.67
2000-01-27	16,500	17,250	16,400	17,250	103,700	3,833.33
2000-01-26	14,800	16,000	14,700	15,800	117,400	3,511.11
2000-01-25	14,050	14,810	13,850	14,600	121,850	3,244.44
2000-01-24	13,500	13,850	13,490	13,850	58,050	3,077.78
2000-01-21	13,200	13,800	13,200	13,750	138,200	3,055.56
2000-01-20	13,000	13,060	12,700	12,800	120,250	2,844.44
2000-01-19	13,100	13,350	13,000	13,090	117,000	2,908.89
2000-01-18	14,000	14,900	13,700	14,900	101,700	3,311.11
2000-01-17	13,000	14,400	12,980	14,200	30,450	3,155.56
2000-01-14	14,200	14,300	12,800	13,010	30,950	2,891.11
2000-01-13	13,790	14,100	13,500	14,000	15,350	3,111.11
2000-01-12	13,490	14,000	13,390	13,990	72,000	3,108.89
2000-01-11	13,000	14,500	12,600	14,290	69,900	3,175.56
2000-01-07	12,480	13,210	12,480	13,000	140,950	2,888.89
2000-01-06	12,420	12,620	11,850	12,000	99,850	2,666.67
2000-01-05	13,500	13,510	12,400	12,400	69,000	2,755.56
2000-01-04	12,300	13,400	12,300	13,400	10,900	2,977.78

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