8515 アイフル(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	11,240	11,270	11,200	11,270	86,050	3,756.67
2004-12-29	11,320	11,350	11,080	11,190	121,800	3,730
2004-12-28	11,130	11,290	11,110	11,250	91,600	3,750
2004-12-27	11,200	11,320	11,180	11,260	67,400	3,753.33
2004-12-24	11,200	11,320	11,190	11,300	174,150	3,766.67
2004-12-22	11,230	11,240	11,160	11,180	243,100	3,726.67
2004-12-21	11,010	11,140	11,000	11,040	162,950	3,680
2004-12-20	10,980	11,040	10,950	10,950	167,750	3,650
2004-12-17	10,880	11,040	10,820	10,980	209,050	3,660
2004-12-16	10,900	10,990	10,850	10,960	246,350	3,653.33
2004-12-15	11,000	11,020	10,800	10,800	265,500	3,600
2004-12-14	10,980	11,010	10,910	11,000	233,450	3,666.67
2004-12-13	10,850	10,850	10,750	10,780	131,450	3,593.33
2004-12-10	10,730	10,900	10,700	10,850	355,100	3,616.67
2004-12-09	11,200	11,220	10,840	10,890	308,050	3,630
2004-12-08	11,260	11,330	11,150	11,220	252,500	3,740
2004-12-07	11,350	11,350	11,130	11,260	342,650	3,753.33
2004-12-06	11,410	11,480	11,260	11,340	253,300	3,780
2004-12-03	11,480	11,490	11,370	11,400	656,350	3,800
2004-12-02	11,530	11,600	11,450	11,480	285,150	3,826.67
2004-12-01	11,600	11,610	11,450	11,500	159,750	3,833.33
2004-11-30	11,700	11,720	11,620	11,700	294,050	3,900
2004-11-29	11,550	11,720	11,550	11,700	298,700	3,900
2004-11-26	11,680	11,680	11,540	11,540	200,750	3,846.67
2004-11-25	11,610	11,730	11,550	11,680	292,450	3,893.33
2004-11-24	11,590	11,700	11,480	11,600	369,850	3,866.67
2004-11-22	11,610	11,620	11,180	11,230	332,150	3,743.33
2004-11-19	11,880	11,880	11,640	11,650	363,700	3,883.33
2004-11-18	11,700	11,880	11,680	11,680	312,200	3,893.33
2004-11-17	11,550	11,800	11,510	11,660	338,750	3,886.67
2004-11-16	11,600	11,800	11,560	11,580	533,500	3,860
2004-11-15	11,200	11,600	11,200	11,600	449,550	3,866.67
2004-11-12	10,800	11,140	10,770	11,120	205,500	3,706.67
2004-11-11	11,150	11,180	10,880	10,910	164,550	3,636.67
2004-11-10	10,890	11,130	10,860	11,000	174,600	3,666.67
2004-11-09	10,990	11,090	10,810	10,880	129,250	3,626.67
2004-11-08	11,130	11,200	10,900	11,100	203,200	3,700
2004-11-05	10,980	11,110	10,920	11,050	193,800	3,683.33
2004-11-04	11,030	11,030	10,670	10,780	134,250	3,593.33
2004-11-02	10,610	10,790	10,550	10,770	82,600	3,590
2004-11-01	10,560	10,630	10,500	10,510	51,700	3,503.33
2004-10-29	10,500	10,580	10,410	10,580	134,600	3,526.67
2004-10-28	10,460	10,540	10,380	10,500	124,600	3,500
2004-10-27	10,240	10,370	10,190	10,200	164,050	3,400
2004-10-26	10,160	10,250	10,160	10,220	162,700	3,406.67
2004-10-25	10,230	10,270	10,180	10,220	163,900	3,406.67
2004-10-22	10,550	10,550	10,360	10,430	67,200	3,476.67
2004-10-21	10,750	10,750	10,470	10,480	118,050	3,493.33
2004-10-20	10,670	10,720	10,570	10,630	127,900	3,543.33
2004-10-19	10,700	10,760	10,690	10,700	170,550	3,566.67
2004-10-18	10,790	10,820	10,660	10,700	80,950	3,566.67
2004-10-15	10,860	10,900	10,810	10,870	94,400	3,623.33
2004-10-14	11,170	11,170	10,920	10,950	100,450	3,650
2004-10-13	11,250	11,270	11,150	11,150	106,050	3,716.67
2004-10-12	11,180	11,200	11,080	11,150	126,450	3,716.67
2004-10-08	11,100	11,210	10,940	11,180	106,400	3,726.67
2004-10-07	11,260	11,270	11,130	11,130	111,400	3,710
2004-10-06	11,100	11,310	11,070	11,300	171,000	3,766.67
2004-10-05	11,020	11,250	11,010	11,250	136,850	3,750
2004-10-04	11,000	11,160	10,930	11,150	101,200	3,716.67
2004-10-01	10,810	10,970	10,810	10,970	63,000	3,656.67
2004-09-30	10,700	10,860	10,580	10,810	120,100	3,603.33
2004-09-29	10,660	10,660	10,440	10,500	191,400	3,500
2004-09-28	10,400	10,560	10,380	10,510	268,400	3,503.33
2004-09-27	10,500	10,600	10,500	10,500	220,150	3,500
2004-09-24	10,450	10,570	10,420	10,570	255,500	3,523.33
2004-09-22	10,510	10,640	10,450	10,540	89,500	3,513.33
2004-09-21	10,750	10,750	10,500	10,500	134,150	3,500
2004-09-17	10,760	10,870	10,750	10,750	129,050	3,583.33
2004-09-16	10,750	10,820	10,740	10,750	201,850	3,583.33
2004-09-15	10,800	10,900	10,750	10,780	147,800	3,593.33
2004-09-14	10,990	10,990	10,760	10,820	168,100	3,606.67
2004-09-13	10,910	10,950	10,850	10,900	61,700	3,633.33
2004-09-10	11,000	11,020	10,810	10,970	277,950	3,656.67
2004-09-09	11,020	11,060	10,970	10,990	87,750	3,663.33
2004-09-08	11,030	11,140	11,010	11,010	127,400	3,670
2004-09-07	11,010	11,080	10,920	11,010	66,000	3,670
2004-09-06	10,970	11,110	10,950	11,040	188,650	3,680
2004-09-03	10,940	11,110	10,940	11,000	163,450	3,666.67
2004-09-02	10,980	11,020	10,880	10,940	91,750	3,646.67
2004-09-01	10,940	11,080	10,940	10,990	89,250	3,663.33
2004-08-31	11,200	11,200	10,880	10,950	123,450	3,650
2004-08-30	11,010	11,090	10,950	11,010	134,100	3,670
2004-08-27	10,900	11,080	10,900	11,070	66,400	3,690
2004-08-26	11,010	11,160	10,980	11,000	203,350	3,666.67
2004-08-25	10,380	11,030	10,370	10,930	325,550	3,643.33
2004-08-24	10,430	10,430	10,220	10,340	197,200	3,446.67
2004-08-23	10,640	10,640	10,430	10,430	89,500	3,476.67
2004-08-20	10,250	10,450	10,250	10,450	136,350	3,483.33
2004-08-19	10,000	10,410	10,000	10,410	192,300	3,470
2004-08-18	9,950	10,060	9,900	10,060	195,350	3,353.33
2004-08-17	10,000	10,200	9,970	9,980	263,000	3,326.67
2004-08-16	10,130	10,190	9,880	10,190	172,400	3,396.67
2004-08-13	10,490	10,490	10,240	10,270	182,800	3,423.33
2004-08-12	10,400	10,590	10,400	10,480	114,500	3,493.33
2004-08-11	10,500	10,650	10,440	10,600	301,100	3,533.33
2004-08-10	9,850	10,200	9,750	10,200	265,500	3,400
2004-08-09	9,750	9,800	9,590	9,750	162,300	3,250
2004-08-06	10,000	10,070	9,900	9,950	144,650	3,316.67
2004-08-05	10,060	10,260	10,060	10,150	369,550	3,383.33
2004-08-04	10,070	10,230	9,810	10,090	278,300	3,363.33
2004-08-03	10,270	10,390	10,090	10,260	159,900	3,420
2004-08-02	10,500	10,500	10,160	10,350	149,800	3,450
2004-07-30	10,410	10,500	10,370	10,480	242,250	3,493.33
2004-07-29	10,550	10,560	10,300	10,400	180,100	3,466.67
2004-07-28	10,550	10,740	10,550	10,590	270,650	3,530
2004-07-27	10,820	10,820	10,540	10,540	164,050	3,513.33
2004-07-26	10,900	10,930	10,790	10,830	100,350	3,610
2004-07-23	11,000	11,050	10,820	10,820	164,650	3,606.67
2004-07-22	10,890	11,100	10,820	11,030	82,950	3,676.67
2004-07-21	11,110	11,210	11,020	11,030	88,600	3,676.67
2004-07-20	10,950	11,130	10,830	11,100	166,500	3,700
2004-07-16	11,060	11,150	10,910	11,130	84,000	3,710
2004-07-15	10,950	11,210	10,950	11,090	217,850	3,696.67
2004-07-14	11,490	11,500	11,060	11,150	271,200	3,716.67
2004-07-13	10,900	11,050	10,800	10,920	243,150	3,640
2004-07-12	10,940	11,160	10,940	11,050	145,550	3,683.33
2004-07-09	11,020	11,150	10,900	11,090	297,700	3,696.67
2004-07-08	10,460	10,780	10,420	10,620	214,100	3,540
2004-07-07	10,270	10,790	10,250	10,510	413,550	3,503.33
2004-07-06	11,250	11,270	10,850	10,870	183,250	3,623.33
2004-07-05	11,320	11,410	11,040	11,040	190,500	3,680
2004-07-02	11,570	11,570	11,380	11,380	122,150	3,793.33
2004-07-01	11,500	11,660	11,420	11,560	308,750	3,853.33
2004-06-30	11,490	11,490	11,320	11,390	154,550	3,796.67
2004-06-29	11,390	11,500	11,270	11,350	195,900	3,783.33
2004-06-28	11,270	11,400	11,250	11,400	129,250	3,800
2004-06-25	11,160	11,230	11,090	11,170	114,600	3,723.33
2004-06-24	11,050	11,300	11,020	11,150	307,950	3,716.67
2004-06-23	11,380	11,380	11,130	11,150	259,500	3,716.67
2004-06-22	11,300	11,430	11,220	11,290	443,050	3,763.33
2004-06-21	11,550	11,680	11,290	11,500	391,700	3,833.33
2004-06-18	11,600	11,600	11,000	11,320	334,050	3,773.33
2004-06-17	11,350	11,600	11,220	11,590	322,350	3,863.33
2004-06-16	11,410	11,500	11,360	11,500	141,350	3,833.33
2004-06-15	11,400	11,500	11,180	11,210	277,500	3,736.67
2004-06-14	11,400	11,430	11,210	11,240	132,800	3,746.67
2004-06-11	11,330	11,450	11,290	11,300	304,500	3,766.67
2004-06-10	11,400	11,560	11,260	11,500	263,950	3,833.33
2004-06-09	11,400	11,410	11,160	11,200	252,550	3,733.33
2004-06-08	11,640	11,820	11,580	11,640	372,350	3,880
2004-06-07	11,250	11,390	11,200	11,320	138,300	3,773.33
2004-06-04	11,100	11,300	10,960	11,000	278,700	3,666.67
2004-06-03	10,850	11,530	10,800	11,080	360,300	3,693.33
2004-06-02	10,990	11,000	10,780	10,950	178,150	3,650
2004-06-01	10,950	10,950	10,710	10,790	144,250	3,596.67
2004-05-31	10,910	10,950	10,730	10,950	208,050	3,650
2004-05-28	10,790	10,890	10,740	10,790	593,450	3,596.67
2004-05-27	10,810	10,850	10,610	10,680	183,500	3,560
2004-05-26	10,900	10,900	10,690	10,690	301,600	3,563.33
2004-05-25	10,800	10,800	10,670	10,760	202,450	3,586.67
2004-05-24	10,800	10,800	10,720	10,800	250,550	3,600
2004-05-21	10,710	10,840	10,490	10,840	199,750	3,613.33
2004-05-20	10,340	10,890	10,150	10,840	432,400	3,613.33
2004-05-19	10,000	10,440	9,630	10,320	462,200	3,440
2004-05-18	9,340	9,730	9,330	9,630	302,400	3,210
2004-05-17	9,470	9,520	8,880	9,040	295,900	3,013.33
2004-05-14	9,520	9,750	9,380	9,570	288,900	3,190
2004-05-13	10,000	10,000	9,510	9,510	225,950	3,170
2004-05-12	9,630	10,200	9,540	10,140	412,700	3,380
2004-05-11	9,250	9,730	9,210	9,230	385,850	3,076.67
2004-05-10	10,400	10,400	9,500	9,530	269,150	3,176.67
2004-05-07	10,920	10,930	10,410	10,410	292,250	3,470
2004-05-06	11,100	11,440	11,040	11,040	247,650	3,680
2004-04-30	11,290	11,420	10,980	11,200	320,750	3,733.33
2004-04-28	11,060	11,810	10,920	11,700	416,400	3,900
2004-04-27	10,800	10,940	10,620	10,720	264,250	3,573.33
2004-04-26	11,200	11,290	10,980	11,000	139,850	3,666.67
2004-04-23	10,900	11,150	10,830	10,900	139,300	3,633.33
2004-04-22	11,030	11,360	10,960	11,000	138,250	3,666.67
2004-04-21	11,230	11,490	11,080	11,170	136,050	3,723.33
2004-04-20	10,980	11,290	10,980	11,030	105,550	3,676.67
2004-04-19	11,760	11,760	10,860	11,180	147,650	3,726.67
2004-04-16	11,280	11,500	11,150	11,490	233,300	3,830
2004-04-15	12,160	12,160	11,270	11,430	233,150	3,810
2004-04-14	11,850	12,320	11,850	12,140	238,300	4,046.67
2004-04-13	11,400	11,940	11,250	11,800	372,450	3,933.33
2004-04-12	10,900	11,190	10,880	11,060	46,500	3,686.67
2004-04-09	10,710	11,080	10,710	10,970	106,750	3,656.67
2004-04-08	10,810	11,230	10,810	11,110	161,600	3,703.33
2004-04-07	11,100	11,230	10,910	10,980	177,850	3,660
2004-04-06	11,320	11,330	11,010	11,230	147,550	3,743.33
2004-04-05	11,400	11,410	11,220	11,340	113,250	3,780
2004-04-02	11,160	11,340	10,950	11,100	191,450	3,700
2004-04-01	11,000	11,440	10,930	11,360	486,900	3,786.67
2004-03-31	10,600	10,840	10,500	10,670	133,400	3,556.67
2004-03-30	11,000	11,000	10,660	10,700	176,750	3,566.67
2004-03-29	10,950	11,050	10,880	11,000	106,550	3,666.67
2004-03-26	11,010	11,100	10,890	11,010	266,800	3,670
2004-03-25	11,000	11,080	10,850	11,000	309,100	3,666.67
2004-03-24	10,500	10,710	10,480	10,620	314,200	3,540
2004-03-23	10,780	10,970	10,650	10,700	252,800	3,566.67
2004-03-22	10,600	11,030	10,550	11,020	342,150	3,673.33
2004-03-19	10,800	10,890	10,620	10,760	306,350	3,586.67
2004-03-18	11,550	11,550	10,900	11,000	431,750	3,666.67
2004-03-17	10,310	10,470	10,210	10,350	419,650	3,450
2004-03-16	9,600	10,350	9,560	10,350	635,150	3,450
2004-03-15	9,400	9,460	9,350	9,350	203,650	3,116.67
2004-03-12	9,050	9,220	9,040	9,120	317,150	3,040
2004-03-11	9,370	9,440	9,280	9,350	318,200	3,116.67
2004-03-10	9,640	9,710	9,530	9,570	212,050	3,190
2004-03-09	9,490	9,560	9,350	9,560	124,250	3,186.67
2004-03-08	9,500	9,680	9,380	9,390	168,550	3,130
2004-03-05	9,610	9,730	9,490	9,490	177,150	3,163.33
2004-03-04	9,400	9,730	9,400	9,560	271,650	3,186.67
2004-03-03	9,550	9,550	9,310	9,350	192,600	3,116.67
2004-03-02	10,000	10,000	9,390	9,600	431,300	3,200
2004-03-01	9,720	10,050	9,690	10,050	419,500	3,350
2004-02-27	9,170	9,640	9,170	9,640	1,117,649	3,213.33
2004-02-26	8,600	9,090	8,600	8,990	393,950	2,996.67
2004-02-25	8,640	8,800	8,620	8,680	158,350	2,893.33
2004-02-24	8,810	8,840	8,710	8,740	289,650	2,913.33
2004-02-23	8,890	8,900	8,710	8,810	343,050	2,936.67
2004-02-20	9,270	9,270	9,080	9,110	113,950	3,036.67
2004-02-19	9,280	9,390	9,160	9,240	179,850	3,080
2004-02-18	9,270	9,370	9,240	9,370	198,200	3,123.33
2004-02-17	9,280	9,350	9,130	9,200	322,150	3,066.67
2004-02-16	10,000	10,190	9,310	9,370	738,850	3,123.33
2004-02-13	9,450	10,010	9,400	9,990	706,100	3,330
2004-02-12	8,820	9,430	8,820	9,380	575,200	3,126.67
2004-02-10	8,680	8,840	8,670	8,750	320,600	2,916.67
2004-02-09	8,630	8,830	8,590	8,790	231,550	2,930
2004-02-06	8,770	8,850	8,570	8,710	244,500	2,903.33
2004-02-05	8,860	8,950	8,760	8,890	332,950	2,963.33
2004-02-04	9,290	9,330	9,050	9,050	338,400	3,016.67
2004-02-03	9,180	9,270	9,010	9,190	333,200	3,063.33
2004-02-02	9,020	9,190	8,920	9,080	258,350	3,026.67
2004-01-30	9,000	9,050	8,890	8,920	294,300	2,973.33
2004-01-29	9,090	9,130	8,990	9,030	226,450	3,010
2004-01-28	8,900	9,100	8,820	9,090	312,800	3,030
2004-01-27	8,920	9,040	8,860	8,900	296,900	2,966.67
2004-01-26	8,710	8,830	8,530	8,620	224,850	2,873.33
2004-01-23	9,000	9,060	8,760	8,880	237,200	2,960
2004-01-22	8,840	8,980	8,670	8,900	439,500	2,966.67
2004-01-21	9,300	9,300	8,990	9,130	336,750	3,043.33
2004-01-20	9,430	9,570	9,170	9,310	374,300	3,103.33
2004-01-19	8,990	9,450	8,950	9,380	523,700	3,126.67
2004-01-16	8,460	8,820	8,430	8,790	396,850	2,930
2004-01-15	8,300	8,500	8,160	8,240	211,700	2,746.67
2004-01-14	8,450	8,520	8,290	8,450	303,100	2,816.67
2004-01-13	8,600	8,880	8,480	8,490	316,700	2,830
2004-01-09	8,250	8,550	8,240	8,400	357,300	2,800
2004-01-08	7,850	8,250	7,850	8,150	484,350	2,716.67
2004-01-07	8,030	8,050	7,840	7,860	271,850	2,620
2004-01-06	7,900	8,000	7,890	8,000	204,850	2,666.67
2004-01-05	7,850	7,950	7,800	7,840	92,300	2,613.33

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