8515 アイフル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	107	109	106	108	969,550	54
2011-12-29	105	108	104	108	1,558,850	54
2011-12-28	106	107	104	105	954,250	52.50
2011-12-27	106	107	104	105	1,441,400	52.50
2011-12-26	110	110	107	107	674,600	53.50
2011-12-22	110	110	108	109	467,900	54.50
2011-12-21	110	111	108	109	1,118,200	54.50
2011-12-20	108	109	108	108	495,200	54
2011-12-19	107	110	105	109	1,582,100	54.50
2011-12-16	106	108	105	107	2,024,100	53.50
2011-12-15	109	109	105	105	2,021,500	52.50
2011-12-14	114	115	109	110	2,769,900	55
2011-12-13	114	117	113	114	4,146,300	57
2011-12-12	115	117	114	117	2,668,950	58.50
2011-12-09	114	114	112	113	777,250	56.50
2011-12-08	113	118	112	114	3,531,000	57
2011-12-07	112	114	110	113	1,348,050	56.50
2011-12-06	114	114	110	111	1,289,000	55.50
2011-12-05	110	114	109	114	2,250,700	57
2011-12-02	109	110	108	110	671,650	55
2011-12-01	112	112	109	109	1,133,100	54.50
2011-11-30	111	111	107	108	1,925,500	54
2011-11-29	112	114	110	112	915,600	56
2011-11-28	107	112	106	112	1,520,450	56
2011-11-25	104	108	104	107	1,166,650	53.50
2011-11-24	104	106	103	105	1,497,700	52.50
2011-11-22	104	107	103	106	1,377,800	53
2011-11-21	109	110	105	106	2,345,950	53
2011-11-18	111	111	110	110	674,000	55
2011-11-17	111	112	109	112	1,638,900	56
2011-11-16	115	115	111	111	1,186,650	55.50
2011-11-15	114	116	114	116	1,424,900	58
2011-11-14	116	117	114	116	2,507,950	58
2011-11-11	122	125	112	115	13,620,700	57.50
2011-11-10	110	114	110	114	1,846,000	57
2011-11-09	112	114	112	114	898,850	57
2011-11-08	114	115	110	112	2,671,450	56
2011-11-07	113	114	112	114	767,050	57
2011-11-04	113	114	112	114	1,206,400	57
2011-11-02	112	112	110	110	1,375,850	55
2011-11-01	112	114	112	114	1,122,300	57
2011-10-31	115	115	112	112	2,174,150	56
2011-10-28	114	116	112	113	2,454,750	56.50
2011-10-27	107	112	107	112	4,412,750	56
2011-10-26	106	108	104	106	1,248,100	53
2011-10-25	108	108	106	106	950,200	53
2011-10-24	107	109	106	107	1,370,000	53.50
2011-10-21	107	108	106	106	708,300	53
2011-10-20	108	109	107	108	707,300	54
2011-10-19	110	110	107	108	956,450	54
2011-10-18	109	111	109	109	939,150	54.50
2011-10-17	112	113	110	111	989,450	55.50
2011-10-14	113	113	111	112	1,580,500	56
2011-10-13	115	116	113	113	1,661,650	56.50
2011-10-12	112	114	111	113	1,335,100	56.50
2011-10-11	114	114	111	112	2,224,900	56
2011-10-07	111	112	110	112	2,313,000	56
2011-10-06	109	113	108	109	2,842,300	54.50
2011-10-05	112	115	106	108	7,128,000	54
2011-10-04	114	115	111	112	9,548,450	56
2011-10-03	112	121	111	117	27,070,500	58.50
2011-09-30	120	133	111	113	61,989,700	56.50
2011-09-29	101	106	100	105	4,253,450	52.50
2011-09-28	105	108	103	103	5,976,000	51.50
2011-09-27	105	107	103	104	1,612,500	52
2011-09-26	108	108	103	103	2,355,400	51.50
2011-09-22	110	114	109	109	3,740,400	54.50
2011-09-21	114	115	111	113	6,099,000	56.50
2011-09-20	110	117	106	115	10,768,600	57.50
2011-09-16	102	111	101	111	9,103,350	55.50
2011-09-15	102	104	100	100	2,643,900	50
2011-09-14	102	104	98	99	4,499,300	49.50
2011-09-13	95	102	94	102	5,206,350	51
2011-09-12	96	97	92	93	3,025,250	46.50
2011-09-09	99	101	98	99	1,665,300	49.50
2011-09-08	102	103	100	101	1,197,100	50.50
2011-09-07	101	102	99	100	2,155,100	50
2011-09-06	102	102	98	98	3,953,300	49
2011-09-05	104	104	102	103	1,114,450	51.50
2011-09-02	105	106	104	105	1,007,600	52.50
2011-09-01	108	109	106	106	1,925,900	53
2011-08-31	109	109	107	108	1,270,150	54
2011-08-30	109	110	108	109	2,318,100	54.50
2011-08-29	106	110	106	107	3,906,100	53.50
2011-08-26	103	106	102	106	1,819,750	53
2011-08-25	102	105	102	104	2,821,350	52
2011-08-24	106	107	101	101	2,341,700	50.50
2011-08-23	103	105	101	104	2,571,200	52
2011-08-22	103	107	101	102	3,367,450	51
2011-08-19	105	106	103	103	2,543,500	51.50
2011-08-18	111	113	107	108	2,963,400	54
2011-08-17	111	114	110	113	2,199,050	56.50
2011-08-16	115	116	111	112	2,725,250	56
2011-08-15	116	117	113	115	2,748,600	57.50
2011-08-12	120	122	114	115	6,355,100	57.50
2011-08-11	108	117	108	117	4,867,350	58.50
2011-08-10	113	115	111	113	3,672,000	56.50
2011-08-09	103	110	100	109	6,496,400	54.50
2011-08-08	110	112	108	109	2,695,800	54.50
2011-08-05	107	113	106	112	6,989,300	56
2011-08-04	117	120	113	117	4,207,900	58.50
2011-08-03	123	123	114	116	9,676,500	58
2011-08-02	126	126	124	125	1,350,550	62.50
2011-08-01	128	129	125	128	2,407,800	64
2011-07-29	128	131	126	126	4,607,700	63
2011-07-28	125	129	121	129	4,496,750	64.50
2011-07-27	128	128	124	127	3,509,250	63.50
2011-07-26	129	130	128	129	1,473,850	64.50
2011-07-25	131	131	128	129	2,218,700	64.50
2011-07-22	133	134	128	131	5,477,650	65.50
2011-07-21	127	133	126	131	8,515,550	65.50
2011-07-20	130	130	125	127	3,901,650	63.50
2011-07-19	126	128	125	127	1,595,950	63.50
2011-07-15	128	129	126	127	3,142,400	63.50
2011-07-14	129	130	126	129	5,016,200	64.50
2011-07-13	124	128	122	126	6,858,400	63
2011-07-12	126	126	121	121	7,957,250	60.50
2011-07-11	131	132	128	129	3,963,700	64.50
2011-07-08	137	138	130	132	11,442,300	66
2011-07-07	127	135	127	133	11,086,550	66.50
2011-07-06	125	126	122	125	5,012,600	62.50
2011-07-05	130	131	124	126	8,514,400	63
2011-07-04	135	137	124	128	17,391,650	64
2011-07-01	117	128	116	125	24,284,250	62.50
2011-06-30	116	118	115	115	8,281,050	57.50
2011-06-29	113	115	111	115	5,262,000	57.50
2011-06-28	118	119	110	112	9,299,050	56
2011-06-27	110	115	108	114	13,141,350	57
2011-06-24	110	112	107	108	5,012,400	54
2011-06-23	108	110	106	110	5,196,700	55
2011-06-22	107	109	105	109	4,424,950	54.50
2011-06-21	105	107	104	107	2,047,250	53.50
2011-06-20	103	107	102	103	2,387,700	51.50
2011-06-17	108	109	103	104	3,670,450	52
2011-06-16	101	115	100	106	21,305,350	53
2011-06-15	102	103	99	102	3,882,150	51
2011-06-14	101	102	99	101	2,636,450	50.50
2011-06-13	98	101	97	100	9,472,650	50
2011-06-10	107	107	103	103	1,944,350	51.50
2011-06-09	106	107	101	105	2,397,650	52.50
2011-06-08	108	112	105	107	2,910,750	53.50
2011-06-07	102	109	102	108	3,267,350	54
2011-06-06	105	108	102	102	2,479,800	51
2011-06-03	110	114	106	107	6,759,750	53.50
2011-06-02	102	111	101	108	11,593,450	54
2011-06-01	102	108	101	104	8,163,800	52
2011-05-31	99	104	99	101	9,014,200	50.50
2011-05-30	97	98	97	97	620,300	48.50
2011-05-27	97	98	97	97	1,305,550	48.50
2011-05-26	98	100	97	97	1,564,300	48.50
2011-05-25	101	101	97	99	2,397,200	49.50
2011-05-24	96	102	95	100	4,584,100	50
2011-05-23	100	101	97	97	2,659,600	48.50
2011-05-20	102	103	99	99	4,010,350	49.50
2011-05-19	98	109	98	102	17,498,900	51
2011-05-18	96	99	95	97	5,088,050	48.50
2011-05-17	99	99	95	95	6,079,000	47.50
2011-05-16	105	106	96	96	13,084,150	48
2011-05-13	121	123	107	108	22,449,250	54
2011-05-12	112	117	109	111	21,801,800	55.50
2011-05-11	97	123	97	117	42,876,600	58.50
2011-05-10	95	96	94	95	1,098,650	47.50
2011-05-09	95	97	94	94	1,692,850	47
2011-05-06	95	96	94	95	2,165,200	47.50
2011-05-02	94	97	93	97	4,011,650	48.50
2011-04-28	95	95	91	93	5,613,400	46.50
2011-04-27	96	97	93	95	2,481,400	47.50
2011-04-26	97	98	95	96	1,213,050	48
2011-04-25	96	98	95	97	2,823,700	48.50
2011-04-22	95	96	93	96	1,830,250	48
2011-04-21	97	99	95	95	4,954,200	47.50
2011-04-20	98	98	93	95	5,202,450	47.50
2011-04-19	97	97	95	97	2,895,000	48.50
2011-04-18	99	102	99	99	3,813,450	49.50
2011-04-15	97	98	96	98	2,691,600	49
2011-04-14	95	98	95	97	5,925,100	48.50
2011-04-13	93	96	93	95	2,018,450	47.50
2011-04-12	95	95	93	94	3,253,700	47
2011-04-11	97	99	96	96	1,982,550	48
2011-04-08	93	99	93	98	5,173,250	49
2011-04-07	94	101	92	97	9,284,700	48.50
2011-04-06	97	97	91	93	5,206,550	46.50
2011-04-05	100	100	95	97	4,968,800	48.50
2011-04-04	105	105	99	101	2,935,050	50.50
2011-04-01	104	107	102	102	6,982,200	51
2011-03-31	102	105	101	104	7,434,650	52
2011-03-30	106	107	99	101	8,882,050	50.50
2011-03-29	92	105	92	103	13,388,150	51.50
2011-03-28	99	99	91	94	7,380,950	47
2011-03-25	109	110	98	99	11,335,650	49.50
2011-03-24	114	116	109	109	10,604,650	54.50
2011-03-23	113	114	108	114	9,271,050	57
2011-03-22	118	118	110	113	13,563,700	56.50
2011-03-18	107	111	102	105	14,925,800	52.50
2011-03-17	91	99	87	98	12,762,550	49
2011-03-16	90	105	88	96	21,823,200	48
2011-03-15	95	97	68	80	23,917,550	40
2011-03-14	102	111	92	98	22,598,750	49
2011-03-11	129	140	127	132	23,101,050	66
2011-03-10	146	147	132	133	24,450,700	66.50
2011-03-09	158	160	146	147	11,799,250	73.50
2011-03-08	156	162	154	155	9,455,450	77.50
2011-03-07	165	165	158	158	6,728,150	79
2011-03-04	169	170	163	166	8,129,200	83
2011-03-03	165	169	162	163	9,246,550	81.50
2011-03-02	164	166	162	162	8,379,100	81
2011-03-01	171	173	167	168	13,984,800	84
2011-02-28	173	177	169	172	18,481,650	86
2011-02-25	170	172	162	170	16,954,800	85
2011-02-24	171	179	161	162	21,977,000	81
2011-02-23	166	184	166	175	25,491,750	87.50
2011-02-22	183	185	164	174	34,731,250	87
2011-02-21	180	195	178	187	42,097,850	93.50
2011-02-18	171	187	165	183	69,079,700	91.50
2011-02-17	169	193	163	168	73,494,750	84
2011-02-16	121	167	120	154	73,302,450	77
2011-02-15	125	126	117	119	15,940,450	59.50
2011-02-14	123	127	118	122	36,692,500	61
2011-02-10	97	118	96	118	64,575,600	59
2011-02-09	87	88	85	88	2,753,400	44
2011-02-08	85	88	84	86	2,916,300	43
2011-02-07	85	85	84	84	898,750	42
2011-02-04	84	85	83	84	2,129,650	42
2011-02-03	86	86	84	84	1,209,950	42
2011-02-02	83	87	83	87	5,991,750	43.50
2011-02-01	83	84	81	81	1,850,750	40.50
2011-01-31	85	87	78	83	6,514,150	41.50
2011-01-28	85	88	83	88	6,104,550	44
2011-01-27	88	88	86	86	2,356,950	43
2011-01-26	88	90	87	87	1,776,400	43.50
2011-01-25	87	90	86	87	3,346,550	43.50
2011-01-24	89	89	85	86	4,368,700	43
2011-01-21	92	93	88	88	8,858,250	44
2011-01-20	88	93	87	89	11,537,200	44.50
2011-01-19	90	93	89	89	5,236,400	44.50
2011-01-18	92	93	89	90	7,276,800	45
2011-01-17	97	99	89	91	18,854,500	45.50
2011-01-14	87	97	85	95	34,166,650	47.50
2011-01-13	82	87	81	85	14,295,000	42.50
2011-01-12	81	83	80	82	5,827,400	41
2011-01-11	80	81	79	81	4,010,700	40.50
2011-01-07	82	82	80	80	3,525,450	40
2011-01-06	83	84	81	83	4,409,550	41.50
2011-01-05	83	85	80	82	8,799,850	41
2011-01-04	75	83	75	83	11,815,850	41.50

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