8515 アイフル(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	7,750	7,840	7,700	7,840	57,600	2,613.33
2003-12-29	7,490	7,680	7,490	7,660	124,150	2,553.33
2003-12-26	7,450	7,500	7,410	7,500	146,050	2,500
2003-12-25	7,430	7,440	7,330	7,350	89,450	2,450
2003-12-24	7,470	7,470	7,350	7,420	213,300	2,473.33
2003-12-22	7,310	7,400	7,310	7,390	217,250	2,463.33
2003-12-19	7,310	7,340	7,280	7,300	230,600	2,433.33
2003-12-18	7,200	7,300	7,170	7,300	245,050	2,433.33
2003-12-17	7,160	7,220	7,050	7,150	265,100	2,383.33
2003-12-16	7,130	7,210	7,040	7,150	151,300	2,383.33
2003-12-15	7,160	7,330	7,130	7,150	134,450	2,383.33
2003-12-12	7,140	7,220	7,060	7,220	299,150	2,406.67
2003-12-11	6,860	6,930	6,800	6,910	104,150	2,303.33
2003-12-10	6,980	6,980	6,630	6,690	144,500	2,230
2003-12-09	6,960	7,010	6,850	6,950	112,300	2,316.67
2003-12-08	7,070	7,150	7,020	7,060	183,000	2,353.33
2003-12-05	7,000	7,170	6,990	7,170	292,800	2,390
2003-12-04	6,800	6,960	6,720	6,960	256,300	2,320
2003-12-03	6,760	6,900	6,530	6,900	286,750	2,300
2003-12-02	6,840	7,060	6,820	6,960	328,650	2,320
2003-12-01	6,560	6,750	6,460	6,740	172,250	2,246.67
2003-11-28	6,900	6,920	6,500	6,550	171,100	2,183.33
2003-11-27	6,560	6,830	6,440	6,800	167,150	2,266.67
2003-11-26	6,380	6,650	6,290	6,600	194,950	2,200
2003-11-25	6,200	6,300	6,130	6,280	244,950	2,093.33
2003-11-21	6,080	6,360	6,040	6,250	203,850	2,083.33
2003-11-20	6,300	6,300	6,050	6,150	250,700	2,050
2003-11-19	6,060	6,380	6,060	6,140	189,400	2,046.67
2003-11-18	6,440	6,440	6,160	6,250	254,900	2,083.33
2003-11-17	6,490	6,490	6,310	6,390	93,900	2,130
2003-11-14	6,550	6,700	6,400	6,560	204,800	2,186.67
2003-11-13	6,530	6,650	6,450	6,540	184,200	2,180
2003-11-12	6,660	6,810	6,500	6,570	134,900	2,190
2003-11-11	6,770	6,770	6,400	6,670	190,800	2,223.33
2003-11-10	6,640	6,810	6,560	6,780	108,650	2,260
2003-11-07	6,560	6,770	6,560	6,740	130,900	2,246.67
2003-11-06	7,100	7,100	6,620	6,710	150,700	2,236.67
2003-11-05	7,190	7,190	6,920	6,930	197,750	2,310
2003-11-04	7,100	7,140	7,050	7,090	301,200	2,363.33
2003-10-31	6,680	6,950	6,630	6,950	197,450	2,316.67
2003-10-30	6,670	6,750	6,500	6,670	89,600	2,223.33
2003-10-29	6,680	6,700	6,540	6,610	235,050	2,203.33
2003-10-28	6,510	6,750	6,460	6,720	75,100	2,240
2003-10-27	6,610	6,630	6,390	6,410	73,850	2,136.67
2003-10-24	6,480	6,550	6,350	6,450	162,950	2,150
2003-10-23	6,700	6,700	6,200	6,280	208,150	2,093.33
2003-10-22	7,000	7,000	6,720	6,720	158,100	2,240
2003-10-21	7,150	7,150	6,910	6,980	148,100	2,326.67
2003-10-20	7,200	7,200	6,940	7,050	181,850	2,350
2003-10-17	7,220	7,400	7,160	7,210	198,000	2,403.33
2003-10-16	7,350	7,400	7,250	7,300	87,100	2,433.33
2003-10-15	7,390	7,440	7,140	7,180	196,950	2,393.33
2003-10-14	7,360	7,710	7,360	7,380	157,950	2,460
2003-10-10	7,270	7,570	7,270	7,350	151,550	2,450
2003-10-09	7,250	7,360	7,240	7,250	112,500	2,416.67
2003-10-08	7,600	7,670	7,340	7,340	135,900	2,446.67
2003-10-07	7,410	7,600	7,300	7,520	141,650	2,506.67
2003-10-06	7,680	7,810	7,330	7,400	238,650	2,466.67
2003-10-03	7,700	7,820	7,400	7,780	433,350	2,593.33
2003-10-02	7,190	7,370	7,130	7,370	191,050	2,456.67
2003-10-01	6,700	7,080	6,700	6,970	184,500	2,323.33
2003-09-30	6,590	6,880	6,550	6,740	149,100	2,246.67
2003-09-29	6,700	6,700	6,500	6,500	115,500	2,166.67
2003-09-26	6,520	6,680	6,480	6,560	139,700	2,186.67
2003-09-25	6,720	6,870	6,580	6,620	156,500	2,206.67
2003-09-24	6,890	7,080	6,770	6,950	185,900	2,316.67
2003-09-22	7,080	7,210	6,870	6,990	190,450	2,330
2003-09-19	7,100	7,100	6,940	6,980	160,450	2,326.67
2003-09-18	7,050	7,070	6,900	7,040	127,050	2,346.67
2003-09-17	7,050	7,100	7,010	7,090	161,250	2,363.33
2003-09-16	6,990	7,100	6,990	7,020	98,650	2,340
2003-09-12	7,100	7,150	7,060	7,090	301,550	2,363.33
2003-09-11	7,100	7,130	7,030	7,090	88,450	2,363.33
2003-09-10	7,270	7,360	7,150	7,150	86,500	2,383.33
2003-09-09	7,300	7,340	7,150	7,270	322,850	2,423.33
2003-09-08	7,000	7,290	6,980	7,200	377,750	2,400
2003-09-05	7,320	7,320	6,960	6,980	279,250	2,326.67
2003-09-04	7,100	7,350	7,050	7,310	407,800	2,436.67
2003-09-03	6,670	7,000	6,670	6,940	294,250	2,313.33
2003-09-02	6,600	6,730	6,550	6,690	156,250	2,230
2003-09-01	6,670	6,690	6,550	6,690	96,000	2,230
2003-08-29	6,410	6,570	6,310	6,520	182,450	2,173.33
2003-08-28	6,560	6,650	6,360	6,360	100,000	2,120
2003-08-27	6,630	6,670	6,490	6,540	100,200	2,180
2003-08-26	6,680	6,690	6,610	6,650	60,300	2,216.67
2003-08-25	6,690	6,780	6,600	6,680	78,500	2,226.67
2003-08-22	6,680	6,740	6,580	6,680	144,850	2,226.67
2003-08-21	6,250	6,610	6,200	6,520	104,200	2,173.33
2003-08-20	6,460	6,500	6,360	6,440	232,800	2,146.67
2003-08-19	6,400	6,440	6,330	6,360	93,650	2,120
2003-08-18	6,310	6,360	6,240	6,250	81,650	2,083.33
2003-08-15	6,340	6,370	6,180	6,230	113,150	2,076.67
2003-08-14	6,150	6,290	6,020	6,290	100,150	2,096.67
2003-08-13	5,930	6,160	5,930	6,100	94,750	2,033.33
2003-08-12	5,920	5,960	5,820	5,920	85,100	1,973.33
2003-08-11	5,830	5,880	5,720	5,820	48,000	1,940
2003-08-08	5,700	5,820	5,610	5,760	85,700	1,920
2003-08-07	5,850	5,850	5,710	5,800	89,450	1,933.33
2003-08-06	5,630	5,820	5,630	5,730	141,800	1,910
2003-08-05	5,920	5,920	5,670	5,670	171,650	1,890
2003-08-04	5,980	6,100	5,860	5,890	106,750	1,963.33
2003-08-01	6,100	6,100	5,970	5,970	123,850	1,990
2003-07-31	6,200	6,210	5,930	5,960	185,450	1,986.67
2003-07-30	6,100	6,280	6,090	6,200	106,800	2,066.67
2003-07-29	6,280	6,340	6,180	6,190	106,250	2,063.33
2003-07-28	6,350	6,390	6,250	6,380	159,900	2,126.67
2003-07-25	6,540	6,540	6,050	6,150	305,400	2,050
2003-07-24	6,330	6,620	6,230	6,510	417,200	2,170
2003-07-23	5,750	6,280	5,740	6,230	318,200	2,076.67
2003-07-22	5,620	5,680	5,600	5,650	218,750	1,883.33
2003-07-18	5,700	5,800	5,700	5,720	221,950	1,906.67
2003-07-17	5,850	6,030	5,800	5,800	224,750	1,933.33
2003-07-16	6,020	6,090	5,880	5,880	206,650	1,960
2003-07-15	6,110	6,280	6,100	6,200	269,700	2,066.67
2003-07-14	6,170	6,230	6,040	6,110	186,150	2,036.67
2003-07-11	6,400	6,500	6,150	6,190	202,700	2,063.33
2003-07-10	6,620	6,620	6,390	6,500	232,250	2,166.67
2003-07-09	6,910	7,050	6,430	6,550	438,250	2,183.33
2003-07-08	7,000	7,310	6,740	7,310	457,950	2,436.67
2003-07-07	6,100	6,470	6,030	6,310	243,500	2,103.33
2003-07-04	5,790	6,220	5,710	6,010	606,800	2,003.33
2003-07-03	5,770	5,780	5,420	5,720	426,800	1,906.67
2003-07-02	5,100	5,400	5,090	5,320	292,800	1,773.33
2003-07-01	5,210	5,210	5,080	5,090	165,000	1,696.67
2003-06-30	5,250	5,250	5,100	5,120	109,400	1,706.67
2003-06-27	5,170	5,270	5,100	5,180	69,550	1,726.67
2003-06-26	5,150	5,180	5,070	5,090	127,800	1,696.67
2003-06-25	5,220	5,240	5,120	5,180	79,100	1,726.67
2003-06-24	5,380	5,390	5,200	5,220	152,800	1,740
2003-06-23	5,220	5,430	5,210	5,430	219,400	1,810
2003-06-20	5,200	5,280	5,100	5,200	155,850	1,733.33
2003-06-19	5,400	5,400	5,270	5,300	140,550	1,766.67
2003-06-18	5,200	5,400	5,190	5,400	172,500	1,800
2003-06-17	5,080	5,140	5,070	5,130	99,550	1,710
2003-06-16	5,080	5,100	4,960	5,000	153,900	1,666.67
2003-06-13	5,200	5,200	5,120	5,180	254,450	1,726.67
2003-06-12	5,150	5,210	5,070	5,070	80,700	1,690
2003-06-11	5,160	5,240	5,020	5,050	106,050	1,683.33
2003-06-10	5,200	5,200	5,040	5,120	156,000	1,706.67
2003-06-09	5,200	5,200	5,150	5,160	86,050	1,720
2003-06-06	5,200	5,260	5,060	5,220	106,050	1,740
2003-06-05	5,300	5,310	5,200	5,200	121,100	1,733.33
2003-06-04	5,140	5,310	5,130	5,300	219,600	1,766.67
2003-06-03	5,270	5,270	5,130	5,140	123,400	1,713.33
2003-06-02	5,110	5,250	5,080	5,220	136,150	1,740
2003-05-30	4,920	5,050	4,920	5,010	153,500	1,670
2003-05-29	5,100	5,100	5,010	5,010	113,350	1,670
2003-05-28	4,940	5,080	4,890	5,060	146,700	1,686.67
2003-05-27	4,940	4,940	4,840	4,850	79,050	1,616.67
2003-05-26	4,860	4,970	4,850	4,930	121,350	1,643.33
2003-05-23	4,820	4,940	4,780	4,850	197,700	1,616.67
2003-05-22	4,450	4,720	4,430	4,720	187,900	1,573.33
2003-05-21	4,530	4,560	4,480	4,490	109,850	1,496.67
2003-05-20	4,540	4,630	4,490	4,580	110,150	1,526.67
2003-05-19	4,750	4,750	4,460	4,640	156,300	1,546.67
2003-05-16	4,650	4,790	4,650	4,790	71,050	1,596.67
2003-05-15	4,860	4,860	4,690	4,750	152,900	1,583.33
2003-05-14	4,690	4,870	4,690	4,850	161,000	1,616.67
2003-05-13	4,630	4,690	4,600	4,680	229,400	1,560
2003-05-12	4,530	4,610	4,530	4,580	184,900	1,526.67
2003-05-09	4,520	4,590	4,460	4,580	335,200	1,526.67
2003-05-08	4,670	4,680	4,570	4,570	85,200	1,523.33
2003-05-07	4,550	4,660	4,540	4,650	178,300	1,550
2003-05-06	4,540	4,650	4,540	4,600	87,350	1,533.33
2003-05-02	4,500	4,530	4,420	4,530	77,450	1,510
2003-05-01	4,500	4,600	4,420	4,420	153,550	1,473.33
2003-04-30	4,400	4,510	4,400	4,480	182,550	1,493.33
2003-04-28	4,290	4,380	4,290	4,380	84,400	1,460
2003-04-25	4,390	4,430	4,250	4,290	163,550	1,430
2003-04-24	4,470	4,530	4,400	4,440	175,200	1,480
2003-04-23	4,370	4,470	4,300	4,420	131,050	1,473.33
2003-04-22	4,500	4,500	4,350	4,360	76,200	1,453.33
2003-04-21	4,440	4,530	4,400	4,510	105,950	1,503.33
2003-04-18	4,410	4,550	4,390	4,440	70,400	1,480
2003-04-17	4,280	4,430	4,280	4,400	93,300	1,466.67
2003-04-16	4,400	4,490	4,340	4,360	164,450	1,453.33
2003-04-15	4,600	4,630	4,370	4,390	292,200	1,463.33
2003-04-14	4,470	4,800	4,450	4,700	458,350	1,566.67
2003-04-11	4,240	4,450	4,160	4,430	370,750	1,476.67
2003-04-10	4,020	4,170	4,020	4,160	237,750	1,386.67
2003-04-09	3,890	4,050	3,850	4,000	142,300	1,333.33
2003-04-08	3,870	3,940	3,820	3,840	76,450	1,280
2003-04-07	3,880	3,930	3,820	3,860	88,750	1,286.67
2003-04-04	3,850	3,880	3,810	3,810	139,900	1,270
2003-04-03	4,050	4,050	3,850	3,850	96,050	1,283.33
2003-04-02	3,920	3,950	3,850	3,950	58,950	1,316.67
2003-04-01	3,900	3,910	3,820	3,820	127,100	1,273.33
2003-03-31	4,090	4,090	3,900	3,900	155,750	1,300
2003-03-28	4,000	4,130	4,000	4,100	177,000	1,366.67
2003-03-27	3,850	3,990	3,840	3,950	117,150	1,316.67
2003-03-26	4,110	4,110	3,850	3,920	121,550	1,306.67
2003-03-25	4,100	4,190	3,980	4,040	165,550	1,346.67
2003-03-24	4,090	4,170	4,030	4,130	191,400	1,376.67
2003-03-20	3,780	3,950	3,720	3,900	258,700	1,300
2003-03-19	3,750	3,780	3,700	3,730	152,100	1,243.33
2003-03-18	3,890	3,930	3,720	3,810	226,050	1,270
2003-03-17	3,930	3,930	3,700	3,850	183,150	1,283.33
2003-03-14	3,900	3,970	3,900	3,910	418,600	1,303.33
2003-03-13	4,100	4,140	3,930	3,970	186,050	1,323.33
2003-03-12	4,200	4,200	4,130	4,150	76,100	1,383.33
2003-03-11	4,250	4,270	4,180	4,200	131,700	1,400
2003-03-10	4,190	4,270	4,100	4,210	194,200	1,403.33
2003-03-07	4,410	4,460	4,230	4,240	67,100	1,413.33
2003-03-06	4,500	4,500	4,400	4,400	44,950	1,466.67
2003-03-05	4,500	4,500	4,430	4,500	55,400	1,500
2003-03-04	4,360	4,480	4,360	4,460	86,800	1,486.67
2003-03-03	4,500	4,540	4,330	4,410	99,450	1,470
2003-02-28	4,440	4,530	4,400	4,450	64,950	1,483.33
2003-02-27	4,400	4,440	4,300	4,380	70,550	1,460
2003-02-26	4,460	4,500	4,330	4,410	39,300	1,470
2003-02-25	4,480	4,490	4,390	4,440	110,800	1,480
2003-02-24	4,570	4,590	4,430	4,430	54,300	1,476.67
2003-02-21	4,640	4,650	4,480	4,550	92,500	1,516.67
2003-02-20	4,670	4,680	4,540	4,560	95,750	1,520
2003-02-19	4,780	4,820	4,710	4,770	106,050	1,590
2003-02-18	4,800	4,830	4,760	4,760	107,850	1,586.67
2003-02-17	4,800	4,870	4,770	4,790	57,750	1,596.67
2003-02-14	4,780	4,820	4,700	4,770	284,500	1,590
2003-02-13	4,750	4,830	4,710	4,780	134,250	1,593.33
2003-02-12	4,730	4,820	4,710	4,800	136,650	1,600
2003-02-10	4,730	4,770	4,730	4,730	41,900	1,576.67
2003-02-07	4,850	4,850	4,770	4,780	60,500	1,593.33
2003-02-06	4,770	4,820	4,730	4,820	75,400	1,606.67
2003-02-05	5,000	5,000	4,810	4,810	159,050	1,603.33
2003-02-04	5,000	5,040	4,930	5,000	222,500	1,666.67
2003-02-03	4,880	4,980	4,840	4,950	191,700	1,650
2003-01-31	4,680	4,820	4,620	4,820	145,900	1,606.67
2003-01-30	4,680	4,700	4,620	4,630	99,350	1,543.33
2003-01-29	4,780	4,780	4,650	4,700	122,250	1,566.67
2003-01-28	4,900	4,900	4,770	4,770	165,000	1,590
2003-01-27	5,090	5,090	4,840	4,900	194,350	1,633.33
2003-01-24	5,020	5,060	4,960	5,000	260,650	1,666.67
2003-01-23	4,970	4,970	4,820	4,930	164,450	1,643.33
2003-01-22	5,000	5,020	4,910	4,960	158,700	1,653.33
2003-01-21	4,900	5,040	4,890	4,940	154,350	1,646.67
2003-01-20	4,860	4,920	4,830	4,920	115,100	1,640
2003-01-17	5,080	5,090	4,960	4,960	131,950	1,653.33
2003-01-16	5,090	5,190	5,030	5,080	216,350	1,693.33
2003-01-15	5,000	5,070	4,900	5,050	172,200	1,683.33
2003-01-14	4,830	4,970	4,800	4,970	165,350	1,656.67
2003-01-10	4,770	4,830	4,730	4,780	530,050	1,593.33
2003-01-09	4,830	4,860	4,770	4,840	399,400	1,613.33
2003-01-08	4,780	4,920	4,730	4,820	459,400	1,606.67
2003-01-07	4,880	4,880	4,660	4,770	402,550	1,590
2003-01-06	4,660	4,740	4,630	4,730	150,000	1,576.67

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