8515 アイフル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	76	78	74	75	4,621,450	37.50
2010-12-29	74	76	73	75	2,767,150	37.50
2010-12-28	77	77	73	74	2,644,750	37
2010-12-27	77	78	75	77	1,754,650	38.50
2010-12-24	77	78	76	78	2,613,000	39
2010-12-22	75	79	74	78	4,700,050	39
2010-12-21	75	76	75	75	760,550	37.50
2010-12-20	77	78	76	76	1,500,850	38
2010-12-17	76	79	75	77	3,331,600	38.50
2010-12-16	76	77	76	76	1,402,400	38
2010-12-15	78	78	75	77	3,358,600	38.50
2010-12-14	79	80	76	77	4,227,900	38.50
2010-12-13	75	78	73	78	4,227,350	39
2010-12-10	80	80	72	76	7,620,900	38
2010-12-09	80	81	79	79	1,473,200	39.50
2010-12-08	81	82	79	81	3,256,600	40.50
2010-12-07	83	84	80	82	5,003,850	41
2010-12-06	81	83	79	83	6,424,450	41.50
2010-12-03	84	86	80	82	12,301,200	41
2010-12-02	76	82	76	82	6,975,850	41
2010-12-01	72	75	72	74	3,513,300	37
2010-11-30	72	73	71	72	1,891,000	36
2010-11-29	72	75	69	73	5,750,950	36.50
2010-11-26	78	79	72	73	7,528,750	36.50
2010-11-25	82	83	79	79	4,870,900	39.50
2010-11-24	81	83	80	80	5,962,000	40
2010-11-22	82	84	81	84	5,902,100	42
2010-11-19	87	88	82	83	8,003,100	41.50
2010-11-18	86	88	85	86	6,946,050	43
2010-11-17	83	87	82	86	12,616,250	43
2010-11-16	89	93	83	85	32,687,200	42.50
2010-11-15	82	84	79	80	8,853,450	40
2010-11-12	86	89	76	82	32,321,150	41
2010-11-11	69	90	68	81	40,727,750	40.50
2010-11-10	64	68	63	67	12,835,800	33.50
2010-11-09	65	68	62	66	26,796,000	33
2010-11-08	49	50	48	50	4,422,100	25
2010-11-05	45	48	45	46	5,337,550	23
2010-11-04	42	44	42	44	2,756,950	22
2010-11-02	43	44	41	42	1,540,250	21
2010-11-01	43	45	41	43	5,303,850	21.50
2010-10-29	50	50	46	46	4,106,450	23
2010-10-28	50	51	49	51	2,149,200	25.50
2010-10-27	50	51	49	50	1,944,850	25
2010-10-26	53	54	49	50	5,750,400	25
2010-10-25	54	56	53	53	6,659,550	26.50
2010-10-22	50	54	49	52	7,770,050	26
2010-10-21	49	52	47	51	9,005,950	25.50
2010-10-20	48	49	45	48	12,733,250	24
2010-10-19	43	45	41	45	15,212,050	22.50
2010-10-18	43	46	41	42	15,858,000	21
2010-10-15	49	51	44	46	11,443,200	23
2010-10-14	53	54	49	51	10,981,250	25.50
2010-10-13	57	58	52	54	12,482,100	27
2010-10-12	66	67	56	56	15,914,850	28
2010-10-08	69	70	66	66	6,291,950	33
2010-10-07	69	73	67	69	8,280,800	34.50
2010-10-06	71	73	66	70	8,308,950	35
2010-10-05	69	70	67	68	9,576,400	34
2010-10-04	80	81	69	70	10,072,850	35
2010-10-01	76	81	74	80	9,502,650	40
2010-09-30	77	80	72	74	11,855,400	37
2010-09-29	84	85	78	78	13,054,500	39
2010-09-28	92	93	86	87	10,442,050	43.50
2010-09-27	100	100	88	90	26,001,900	45
2010-09-24	117	118	115	115	1,183,400	57.50
2010-09-22	117	120	115	117	4,233,750	58.50
2010-09-21	116	125	115	119	8,953,350	59.50
2010-09-17	111	116	110	115	4,169,200	57.50
2010-09-16	112	113	109	111	1,186,700	55.50
2010-09-15	111	113	109	112	2,076,450	56
2010-09-14	114	114	112	113	1,093,300	56.50
2010-09-13	115	116	113	115	881,950	57.50
2010-09-10	114	115	113	115	1,173,750	57.50
2010-09-09	118	119	115	116	616,250	58
2010-09-08	116	117	114	117	1,277,050	58.50
2010-09-07	117	119	116	119	1,009,150	59.50
2010-09-06	113	117	112	117	1,298,500	58.50
2010-09-03	110	112	108	112	1,645,950	56
2010-09-02	110	112	108	110	1,074,050	55
2010-09-01	106	110	105	109	1,550,200	54.50
2010-08-31	108	108	104	105	1,737,150	52.50
2010-08-30	110	112	108	109	2,050,250	54.50
2010-08-27	108	110	106	108	1,956,200	54
2010-08-26	110	110	108	110	854,400	55
2010-08-25	110	112	108	109	4,395,100	54.50
2010-08-24	115	115	111	112	731,350	56
2010-08-23	114	116	114	116	728,000	58
2010-08-20	113	116	112	113	756,000	56.50
2010-08-19	114	119	113	114	3,727,200	57
2010-08-18	113	115	112	113	907,100	56.50
2010-08-17	115	116	110	111	1,904,850	55.50
2010-08-16	115	116	112	114	641,500	57
2010-08-13	113	116	112	115	955,700	57.50
2010-08-12	115	115	106	115	1,030,350	57.50
2010-08-11	119	119	117	117	994,100	58.50
2010-08-10	122	123	120	120	938,450	60
2010-08-09	120	123	119	122	1,011,200	61
2010-08-06	119	120	118	120	707,900	60
2010-08-05	118	120	118	118	1,458,200	59
2010-08-04	119	120	117	117	663,500	58.50
2010-08-03	121	121	118	118	1,616,650	59
2010-08-02	123	123	120	120	1,007,950	60
2010-07-30	123	126	119	121	3,270,800	60.50
2010-07-29	121	123	120	121	907,800	60.50
2010-07-28	120	127	120	122	3,315,250	61
2010-07-27	120	121	119	120	816,150	60
2010-07-26	121	122	119	120	648,800	60
2010-07-23	123	123	118	121	1,218,300	60.50
2010-07-22	118	120	117	119	723,850	59.50
2010-07-21	120	122	119	119	640,450	59.50
2010-07-20	118	121	117	119	980,750	59.50
2010-07-16	122	124	119	120	1,056,800	60
2010-07-15	126	127	123	124	887,750	62
2010-07-14	127	127	125	127	1,633,000	63.50
2010-07-13	124	127	122	124	2,260,150	62
2010-07-12	125	131	124	125	4,091,300	62.50
2010-07-09	123	126	122	124	1,539,100	62
2010-07-08	126	127	121	123	1,845,350	61.50
2010-07-07	122	126	120	122	1,887,400	61
2010-07-06	129	132	123	123	7,579,200	61.50
2010-07-05	117	137	117	135	18,944,850	67.50
2010-07-02	105	109	103	109	1,562,900	54.50
2010-07-01	105	106	100	104	2,602,600	52
2010-06-30	105	108	104	107	2,197,850	53.50
2010-06-29	110	112	107	107	2,044,550	53.50
2010-06-28	113	114	102	107	3,096,150	53.50
2010-06-25	117	119	114	114	2,446,600	57
2010-06-24	124	126	119	121	1,958,500	60.50
2010-06-23	126	128	123	124	1,862,150	62
2010-06-22	126	129	126	128	1,433,350	64
2010-06-21	127	131	126	128	1,708,900	64
2010-06-18	132	134	126	127	2,061,250	63.50
2010-06-17	133	139	132	134	7,564,500	67
2010-06-16	126	135	125	131	5,411,450	65.50
2010-06-15	124	126	121	123	1,407,200	61.50
2010-06-14	125	127	123	123	1,376,600	61.50
2010-06-11	126	127	124	124	2,046,150	62
2010-06-10	125	125	119	122	2,097,150	61
2010-06-09	123	125	121	122	1,950,050	61
2010-06-08	118	123	116	121	2,353,600	60.50
2010-06-07	122	125	119	120	3,248,500	60
2010-06-04	128	130	125	128	5,202,400	64
2010-06-03	117	126	116	125	8,636,050	62.50
2010-06-02	116	120	114	114	2,675,950	57
2010-06-01	115	120	114	117	2,263,100	58.50
2010-05-31	116	117	112	116	2,790,250	58
2010-05-28	111	123	111	119	8,594,800	59.50
2010-05-27	106	109	105	108	1,583,150	54
2010-05-26	107	108	105	107	1,845,250	53.50
2010-05-25	107	108	103	105	1,999,050	52.50
2010-05-24	109	111	104	106	2,582,700	53
2010-05-21	105	110	104	108	2,967,600	54
2010-05-20	112	115	109	110	1,483,850	55
2010-05-19	106	115	105	114	3,231,550	57
2010-05-18	118	119	109	111	3,302,650	55.50
2010-05-17	124	125	116	119	3,609,800	59.50
2010-05-14	128	129	126	126	3,186,150	63
2010-05-13	128	132	125	129	4,579,550	64.50
2010-05-12	124	127	123	123	2,265,100	61.50
2010-05-11	136	137	125	127	2,833,350	63.50
2010-05-10	126	134	126	132	2,680,100	66
2010-05-07	124	129	121	127	3,993,300	63.50
2010-05-06	136	138	133	133	2,392,700	66.50
2010-04-30	142	145	139	139	2,978,250	69.50
2010-04-28	138	140	136	140	3,274,850	70
2010-04-27	141	143	140	141	1,678,800	70.50
2010-04-26	143	146	141	141	3,349,250	70.50
2010-04-23	142	142	139	140	3,039,650	70
2010-04-22	145	145	139	142	5,902,750	71
2010-04-21	147	149	144	147	3,284,900	73.50
2010-04-20	153	155	143	145	4,964,000	72.50
2010-04-19	152	154	146	152	4,602,400	76
2010-04-16	162	163	156	157	4,161,650	78.50
2010-04-15	167	170	160	161	10,700,100	80.50
2010-04-14	152	163	151	159	18,864,950	79.50
2010-04-13	139	149	137	149	11,577,550	74.50
2010-04-12	138	140	137	138	2,615,050	69
2010-04-09	137	139	136	136	1,439,450	68
2010-04-08	138	139	135	136	2,122,000	68
2010-04-07	137	141	136	137	5,784,200	68.50
2010-04-06	135	137	134	137	2,936,250	68.50
2010-04-05	135	136	133	135	2,108,400	67.50
2010-04-02	137	138	133	135	1,703,300	67.50
2010-04-01	137	138	134	137	1,607,750	68.50
2010-03-31	142	143	137	137	2,518,400	68.50
2010-03-30	136	140	135	140	4,290,300	70
2010-03-29	133	135	132	134	1,311,450	67
2010-03-26	132	137	131	133	3,826,300	66.50
2010-03-25	134	135	130	131	2,062,200	65.50
2010-03-24	136	137	132	133	1,781,950	66.50
2010-03-23	137	138	135	135	1,460,100	67.50
2010-03-19	141	143	137	137	4,462,300	68.50
2010-03-18	143	146	139	141	10,211,900	70.50
2010-03-17	141	142	137	140	6,045,000	70
2010-03-16	135	139	135	137	1,461,000	68.50
2010-03-15	139	141	136	136	2,432,150	68
2010-03-12	136	139	133	139	4,256,400	69.50
2010-03-11	142	144	135	135	7,480,400	67.50
2010-03-10	128	140	128	139	8,631,500	69.50
2010-03-09	130	131	128	129	1,784,900	64.50
2010-03-08	133	133	130	131	1,619,400	65.50
2010-03-05	130	132	129	130	2,080,750	65
2010-03-04	132	134	129	130	2,872,500	65
2010-03-03	133	134	130	131	2,487,100	65.50
2010-03-02	135	137	130	134	4,354,550	67
2010-03-01	135	138	134	135	2,263,300	67.50
2010-02-26	132	138	131	134	3,502,900	67
2010-02-25	139	139	132	133	3,240,200	66.50
2010-02-24	136	141	136	139	2,527,050	69.50
2010-02-23	144	144	139	140	3,542,800	70
2010-02-22	138	146	136	140	8,330,950	70
2010-02-19	146	147	130	134	13,441,100	67
2010-02-18	130	144	129	144	7,493,400	72
2010-02-17	129	133	126	129	5,519,300	64.50
2010-02-16	131	132	123	126	4,985,250	63
2010-02-15	129	135	123	132	6,126,400	66
2010-02-12	139	139	127	127	5,475,400	63.50
2010-02-10	141	143	135	136	3,711,900	68
2010-02-09	137	141	134	139	4,883,950	69.50
2010-02-08	143	148	134	134	6,860,100	67
2010-02-05	149	152	145	146	5,197,450	73
2010-02-04	159	162	154	156	3,354,250	78
2010-02-03	159	165	157	159	6,579,800	79.50
2010-02-02	157	161	153	157	9,753,400	78.50
2010-02-01	162	163	151	154	7,503,400	77
2010-01-29	174	174	162	165	4,916,800	82.50
2010-01-28	179	181	173	175	4,277,400	87.50
2010-01-27	176	183	171	175	8,157,350	87.50
2010-01-26	189	193	171	174	15,424,450	87
2010-01-25	171	183	171	181	9,942,000	90.50
2010-01-22	166	175	165	172	6,011,300	86
2010-01-21	170	177	165	174	8,007,650	87
2010-01-20	174	176	162	168	11,883,300	84
2010-01-19	184	187	172	176	8,542,100	88
2010-01-18	176	185	174	181	11,659,200	90.50
2010-01-15	195	198	180	181	12,645,850	90.50
2010-01-14	195	204	185	191	23,202,450	95.50
2010-01-13	158	189	158	183	37,944,650	91.50
2010-01-12	151	163	148	158	13,301,000	79
2010-01-08	157	167	152	155	14,863,600	77.50
2010-01-07	145	163	145	156	22,759,850	78
2010-01-06	133	145	133	145	11,053,400	72.50
2010-01-05	127	137	124	132	10,062,050	66
2010-01-04	132	133	123	124	4,640,350	62

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