8515 アイフル(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,010	2,030	1,975	1,996	748,800	998
2007-12-27	2,035	2,060	2,010	2,050	579,300	1,025
2007-12-26	2,030	2,060	1,999	2,055	761,900	1,027.50
2007-12-25	2,000	2,030	1,960	2,000	1,023,950	1,000
2007-12-21	2,000	2,015	1,892	1,924	1,856,550	962
2007-12-20	2,005	2,030	1,992	2,000	1,169,850	1,000
2007-12-19	2,050	2,100	1,999	2,020	1,670,800	1,010
2007-12-18	2,055	2,100	2,015	2,045	1,196,850	1,022.50
2007-12-17	2,120	2,160	2,065	2,075	1,374,050	1,037.50
2007-12-14	2,200	2,295	2,150	2,160	1,322,500	1,080
2007-12-13	2,350	2,350	2,195	2,205	2,193,700	1,102.50
2007-12-12	2,305	2,375	2,305	2,350	931,200	1,175
2007-12-11	2,445	2,480	2,365	2,385	898,500	1,192.50
2007-12-10	2,390	2,465	2,360	2,455	1,473,600	1,227.50
2007-12-07	2,465	2,500	2,400	2,425	2,309,950	1,212.50
2007-12-06	2,250	2,385	2,220	2,385	3,191,300	1,192.50
2007-12-05	2,140	2,200	2,090	2,195	1,256,600	1,097.50
2007-12-04	2,275	2,275	2,150	2,170	1,571,900	1,085
2007-12-03	2,245	2,275	2,210	2,270	1,654,600	1,135
2007-11-30	2,180	2,235	2,130	2,165	2,434,700	1,082.50
2007-11-29	2,280	2,315	2,220	2,260	1,272,350	1,130
2007-11-28	2,220	2,310	2,190	2,205	1,999,600	1,102.50
2007-11-27	2,065	2,210	2,015	2,180	3,168,350	1,090
2007-11-26	2,095	2,210	2,060	2,185	2,739,300	1,092.50
2007-11-22	2,110	2,115	1,986	2,025	3,425,000	1,012.50
2007-11-21	2,185	2,350	2,150	2,190	2,864,050	1,095
2007-11-20	1,995	2,140	1,980	2,105	3,582,850	1,052.50
2007-11-19	2,200	2,210	2,020	2,035	1,762,350	1,017.50
2007-11-16	2,205	2,235	2,140	2,185	2,214,450	1,092.50
2007-11-15	2,430	2,435	2,280	2,295	2,037,750	1,147.50
2007-11-14	2,445	2,475	2,360	2,415	2,032,600	1,207.50
2007-11-13	2,270	2,430	2,245	2,285	3,228,700	1,142.50
2007-11-12	2,275	2,275	2,200	2,255	1,998,450	1,127.50
2007-11-09	2,425	2,440	2,270	2,315	2,437,400	1,157.50
2007-11-08	2,420	2,475	2,325	2,385	2,164,300	1,192.50
2007-11-07	2,670	2,705	2,535	2,540	2,135,900	1,270
2007-11-06	2,700	2,790	2,580	2,670	3,652,150	1,335
2007-11-05	2,630	2,630	2,500	2,540	1,223,500	1,270
2007-11-02	2,630	2,740	2,590	2,620	2,300,700	1,310
2007-11-01	2,665	2,775	2,580	2,630	2,698,350	1,315
2007-10-31	2,715	2,810	2,670	2,705	2,539,850	1,352.50
2007-10-30	2,755	2,815	2,670	2,755	2,336,050	1,377.50
2007-10-29	2,725	2,800	2,660	2,780	2,669,350	1,390
2007-10-26	2,455	2,720	2,425	2,685	2,764,100	1,342.50
2007-10-25	2,500	2,600	2,400	2,495	2,361,700	1,247.50
2007-10-24	2,620	2,660	2,480	2,480	3,664,500	1,240
2007-10-23	2,750	2,945	2,550	2,700	6,776,900	1,350
2007-10-22	2,270	2,670	2,215	2,670	5,703,050	1,335
2007-10-19	2,270	2,270	2,120	2,270	4,579,300	1,135
2007-10-18	1,827	2,010	1,817	1,968	4,832,600	984
2007-10-17	1,840	1,906	1,805	1,846	5,001,400	923
2007-10-16	1,950	1,987	1,880	1,900	4,753,600	950
2007-10-15	2,035	2,090	1,984	2,020	3,067,550	1,010
2007-10-12	2,055	2,150	1,968	2,070	3,873,400	1,035
2007-10-11	2,175	2,175	1,861	2,055	8,245,550	1,027.50
2007-10-10	2,275	2,315	2,150	2,235	4,059,200	1,117.50
2007-10-09	2,235	2,350	2,175	2,270	5,594,850	1,135
2007-10-05	1,898	2,115	1,846	2,115	10,877,400	1,057.50
2007-10-04	1,840	2,000	1,801	1,814	4,214,200	907
2007-10-03	1,791	1,880	1,750	1,878	2,694,000	939
2007-10-02	1,870	1,877	1,795	1,799	1,682,300	899.50
2007-10-01	1,807	1,914	1,776	1,814	2,927,200	907
2007-09-28	2,025	2,035	1,761	1,800	6,625,300	900
2007-09-27	1,700	1,915	1,670	1,909	6,091,550	954.50
2007-09-26	1,567	1,703	1,554	1,615	4,550,650	807.50
2007-09-25	1,489	1,614	1,422	1,601	8,920,650	800.50
2007-09-21	1,715	1,728	1,447	1,494	6,730,350	747
2007-09-20	1,801	1,844	1,695	1,732	4,021,850	866
2007-09-19	1,912	1,990	1,887	1,951	5,446,950	975.50
2007-09-18	2,015	2,020	1,770	1,885	5,474,950	942.50
2007-09-14	2,065	2,140	2,035	2,055	1,615,700	1,027.50
2007-09-13	2,100	2,135	2,035	2,040	1,222,550	1,020
2007-09-12	2,165	2,180	2,085	2,100	1,201,100	1,050
2007-09-11	2,180	2,215	2,155	2,175	953,600	1,087.50
2007-09-10	2,140	2,235	2,140	2,185	894,700	1,092.50
2007-09-07	2,255	2,280	2,220	2,235	970,800	1,117.50
2007-09-06	2,260	2,265	2,170	2,225	1,611,300	1,112.50
2007-09-05	2,325	2,335	2,270	2,300	1,320,750	1,150
2007-09-04	2,315	2,350	2,305	2,320	646,950	1,160
2007-09-03	2,330	2,350	2,280	2,335	892,450	1,167.50
2007-08-31	2,300	2,380	2,270	2,315	1,496,900	1,157.50
2007-08-30	2,310	2,345	2,245	2,260	815,150	1,130
2007-08-29	2,285	2,310	2,250	2,300	1,226,650	1,150
2007-08-28	2,365	2,365	2,320	2,335	804,550	1,167.50
2007-08-27	2,405	2,440	2,320	2,355	1,261,600	1,177.50
2007-08-24	2,485	2,525	2,395	2,445	1,389,800	1,222.50
2007-08-23	2,430	2,470	2,415	2,445	1,440,050	1,222.50
2007-08-22	2,450	2,525	2,435	2,440	1,719,400	1,220
2007-08-21	2,400	2,420	2,330	2,380	1,177,200	1,190
2007-08-20	2,400	2,450	2,345	2,360	1,563,000	1,180
2007-08-17	2,440	2,470	2,300	2,320	1,936,150	1,160
2007-08-16	2,500	2,510	2,325	2,415	2,092,850	1,207.50
2007-08-15	2,545	2,590	2,500	2,505	1,121,300	1,252.50
2007-08-14	2,720	2,730	2,560	2,610	1,302,700	1,305
2007-08-13	2,640	2,835	2,630	2,685	1,728,100	1,342.50
2007-08-10	2,620	2,635	2,530	2,600	1,951,950	1,300
2007-08-09	2,750	2,785	2,650	2,745	1,817,600	1,372.50
2007-08-08	2,825	2,905	2,800	2,830	1,638,400	1,415
2007-08-07	2,920	2,925	2,715	2,785	1,813,100	1,392.50
2007-08-06	2,905	2,965	2,890	2,935	1,683,150	1,467.50
2007-08-03	3,010	3,040	2,925	2,940	3,398,950	1,470
2007-08-02	2,975	3,030	2,910	2,995	2,516,750	1,497.50
2007-08-01	2,995	2,995	2,855	2,895	1,477,250	1,447.50
2007-07-31	2,995	3,010	2,970	2,990	936,900	1,495
2007-07-30	2,980	3,020	2,945	2,990	1,470,050	1,495
2007-07-27	3,020	3,040	2,940	2,995	2,095,050	1,497.50
2007-07-26	3,160	3,180	3,060	3,090	985,250	1,545
2007-07-25	3,180	3,210	3,090	3,150	1,065,650	1,575
2007-07-24	3,220	3,260	3,160	3,170	1,063,250	1,585
2007-07-23	3,220	3,230	3,120	3,140	1,184,250	1,570
2007-07-20	3,310	3,320	3,210	3,270	1,559,200	1,635
2007-07-19	3,130	3,630	3,120	3,480	3,231,550	1,740
2007-07-18	3,190	3,190	3,100	3,130	884,950	1,565
2007-07-17	3,230	3,230	3,150	3,200	1,370,800	1,600
2007-07-13	3,280	3,300	3,230	3,270	588,550	1,635
2007-07-12	3,370	3,420	3,210	3,260	1,159,450	1,630
2007-07-11	3,270	3,340	3,210	3,300	1,354,650	1,650
2007-07-10	3,260	3,340	3,240	3,290	1,274,050	1,645
2007-07-09	3,320	3,320	3,200	3,270	1,231,750	1,635
2007-07-06	3,360	3,360	3,280	3,310	1,771,550	1,655
2007-07-05	3,480	3,480	3,360	3,360	1,740,250	1,680
2007-07-04	3,530	3,530	3,490	3,500	385,950	1,750
2007-07-03	3,580	3,580	3,510	3,520	828,950	1,760
2007-07-02	3,550	3,580	3,520	3,570	880,450	1,785
2007-06-29	3,500	3,550	3,500	3,540	1,291,750	1,770
2007-06-28	3,440	3,580	3,400	3,520	1,848,350	1,760
2007-06-27	3,410	3,490	3,390	3,390	1,356,000	1,695
2007-06-26	3,400	3,430	3,390	3,400	1,401,550	1,700
2007-06-25	3,420	3,440	3,390	3,410	826,800	1,705
2007-06-22	3,480	3,520	3,410	3,430	1,120,850	1,715
2007-06-21	3,430	3,610	3,420	3,480	1,741,650	1,740
2007-06-20	3,430	3,450	3,380	3,400	729,700	1,700
2007-06-19	3,510	3,550	3,410	3,420	564,100	1,710
2007-06-18	3,520	3,570	3,440	3,480	885,700	1,740
2007-06-15	3,420	3,500	3,410	3,470	815,450	1,735
2007-06-14	3,470	3,470	3,330	3,400	1,314,950	1,700
2007-06-13	3,400	3,510	3,370	3,480	1,271,750	1,740
2007-06-12	3,430	3,430	3,350	3,390	1,185,000	1,695
2007-06-11	3,530	3,560	3,420	3,420	1,325,650	1,710
2007-06-08	3,650	3,650	3,430	3,510	2,412,350	1,755
2007-06-07	3,710	3,710	3,630	3,660	1,294,200	1,830
2007-06-06	3,610	3,870	3,610	3,750	1,931,850	1,875
2007-06-05	3,640	3,700	3,620	3,660	1,362,350	1,830
2007-06-04	3,630	3,750	3,580	3,690	1,755,950	1,845
2007-06-01	3,770	3,780	3,550	3,630	2,689,200	1,815
2007-05-31	3,950	3,960	3,810	3,810	1,435,100	1,905
2007-05-30	3,980	4,030	3,920	3,960	1,076,450	1,980
2007-05-29	3,900	4,100	3,900	4,000	1,734,350	2,000
2007-05-28	3,940	3,960	3,870	3,910	578,000	1,955
2007-05-25	3,790	3,900	3,760	3,900	1,373,600	1,950
2007-05-24	4,100	4,110	3,890	3,990	3,011,350	1,995
2007-05-23	3,670	4,090	3,650	4,090	3,249,950	2,045
2007-05-22	3,450	3,600	3,450	3,590	1,117,550	1,795
2007-05-21	3,450	3,490	3,370	3,470	663,200	1,735
2007-05-18	3,440	3,500	3,370	3,460	1,113,250	1,730
2007-05-17	3,420	3,490	3,420	3,460	2,053,950	1,730
2007-05-16	3,340	3,450	3,330	3,450	1,518,450	1,725
2007-05-15	3,300	3,400	3,270	3,370	1,066,650	1,685
2007-05-14	3,360	3,380	3,310	3,350	1,346,800	1,675
2007-05-11	3,360	3,400	3,310	3,340	1,769,400	1,670
2007-05-10	3,260	3,360	3,240	3,330	2,360,800	1,665
2007-05-09	3,180	3,290	3,180	3,250	1,705,200	1,625
2007-05-08	3,140	3,200	3,100	3,170	2,033,950	1,585
2007-05-07	3,170	3,210	3,110	3,160	2,437,100	1,580
2007-05-02	3,110	3,230	3,080	3,200	1,172,700	1,600
2007-05-01	2,995	3,050	2,950	3,050	1,270,650	1,525
2007-04-27	2,965	3,020	2,940	2,990	1,818,850	1,495
2007-04-26	3,200	3,200	2,955	2,965	3,528,000	1,482.50
2007-04-25	3,310	3,400	3,250	3,300	921,600	1,650
2007-04-24	3,250	3,280	3,200	3,230	815,550	1,615
2007-04-23	3,300	3,350	3,270	3,280	571,100	1,640
2007-04-20	3,350	3,350	3,300	3,350	485,650	1,675
2007-04-19	3,300	3,420	3,230	3,380	1,746,900	1,690
2007-04-18	3,350	3,370	3,260	3,350	1,708,850	1,675
2007-04-17	3,420	3,540	3,410	3,440	661,200	1,720
2007-04-16	3,500	3,500	3,370	3,420	1,048,450	1,710
2007-04-13	3,580	3,610	3,480	3,490	1,236,350	1,745
2007-04-12	3,640	3,640	3,540	3,590	784,000	1,795
2007-04-11	3,630	3,690	3,610	3,640	1,044,850	1,820
2007-04-10	3,640	3,670	3,610	3,640	1,071,350	1,820
2007-04-09	3,700	3,700	3,630	3,650	649,250	1,825
2007-04-06	3,620	3,710	3,620	3,660	835,550	1,830
2007-04-05	3,480	3,670	3,470	3,610	1,582,650	1,805
2007-04-04	3,540	3,570	3,460	3,530	1,751,250	1,765
2007-04-03	3,590	3,600	3,430	3,530	2,040,650	1,765
2007-04-02	3,720	3,770	3,520	3,610	2,409,050	1,805
2007-03-30	3,500	3,670	3,500	3,650	2,246,250	1,825
2007-03-29	3,480	3,550	3,450	3,490	2,005,000	1,745
2007-03-28	3,320	3,530	3,310	3,500	2,599,000	1,750
2007-03-27	3,260	3,330	3,230	3,320	1,697,150	1,660
2007-03-26	3,270	3,350	3,250	3,280	1,682,950	1,640
2007-03-23	3,190	3,190	3,100	3,120	781,750	1,560
2007-03-22	3,100	3,150	3,050	3,100	1,069,600	1,550
2007-03-20	3,080	3,140	3,050	3,080	697,900	1,540
2007-03-19	3,120	3,140	3,040	3,070	1,331,450	1,535
2007-03-16	3,110	3,260	3,110	3,170	3,175,600	1,585
2007-03-15	3,130	3,130	3,060	3,080	1,048,050	1,540
2007-03-14	2,980	3,060	2,945	3,040	1,580,700	1,520
2007-03-13	3,070	3,170	2,995	3,030	1,366,000	1,515
2007-03-12	3,060	3,080	2,990	3,030	1,647,150	1,515
2007-03-09	2,840	3,190	2,810	3,130	3,407,000	1,565
2007-03-08	2,885	2,890	2,750	2,840	1,965,000	1,420
2007-03-07	3,090	3,120	2,920	2,935	1,628,950	1,467.50
2007-03-06	2,950	3,030	2,870	2,955	1,872,050	1,477.50
2007-03-05	3,090	3,110	2,875	2,920	2,728,000	1,460
2007-03-02	3,050	3,180	3,020	3,160	2,508,850	1,580
2007-03-01	3,240	3,240	3,050	3,060	1,943,850	1,530
2007-02-28	3,240	3,280	3,180	3,220	1,185,200	1,610
2007-02-27	3,330	3,340	3,270	3,310	1,174,700	1,655
2007-02-26	3,330	3,370	3,300	3,340	881,100	1,670
2007-02-23	3,390	3,420	3,300	3,320	1,662,600	1,660
2007-02-22	3,390	3,400	3,330	3,390	896,500	1,695
2007-02-21	3,390	3,410	3,330	3,370	770,750	1,685
2007-02-20	3,420	3,430	3,370	3,400	458,700	1,700
2007-02-19	3,370	3,420	3,360	3,390	466,700	1,695
2007-02-16	3,350	3,410	3,350	3,370	728,500	1,685
2007-02-15	3,370	3,400	3,320	3,360	1,291,100	1,680
2007-02-14	3,390	3,400	3,340	3,350	1,207,900	1,675
2007-02-13	3,440	3,440	3,360	3,380	750,000	1,690
2007-02-09	3,410	3,440	3,360	3,420	1,193,800	1,710
2007-02-08	3,490	3,500	3,410	3,430	861,000	1,715
2007-02-07	3,470	3,540	3,430	3,510	1,938,850	1,755
2007-02-06	3,560	3,560	3,420	3,440	1,257,500	1,720
2007-02-05	3,540	3,540	3,500	3,510	1,439,350	1,755
2007-02-02	3,570	3,680	3,510	3,630	1,471,000	1,815
2007-02-01	3,680	3,680	3,490	3,520	2,068,850	1,760
2007-01-31	3,650	3,720	3,580	3,670	1,975,600	1,835
2007-01-30	3,680	3,680	3,560	3,570	1,494,950	1,785
2007-01-29	3,760	3,800	3,660	3,690	1,128,550	1,845
2007-01-26	3,760	3,890	3,730	3,810	1,649,050	1,905
2007-01-25	4,000	4,010	3,790	3,790	1,263,950	1,895
2007-01-24	3,900	3,940	3,860	3,900	2,398,650	1,950
2007-01-23	4,010	4,010	3,790	3,850	2,562,300	1,925
2007-01-22	4,190	4,370	4,000	4,030	4,101,500	2,015
2007-01-19	3,910	4,180	3,900	4,020	3,828,150	2,010
2007-01-18	3,780	3,870	3,760	3,850	1,935,750	1,925
2007-01-17	3,780	3,780	3,680	3,720	1,475,700	1,860
2007-01-16	3,640	3,720	3,620	3,690	976,900	1,845
2007-01-15	3,650	3,740	3,600	3,630	847,700	1,815
2007-01-12	3,650	3,690	3,550	3,650	980,250	1,825
2007-01-11	3,780	3,780	3,610	3,610	1,414,000	1,805
2007-01-10	3,800	3,800	3,690	3,780	1,521,250	1,890
2007-01-09	3,730	3,840	3,730	3,820	1,721,650	1,910
2007-01-05	3,520	3,720	3,490	3,720	1,917,450	1,860
2007-01-04	3,450	3,560	3,390	3,540	762,050	1,770

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05月
日	月	火	水	木	金	土
« 04月30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