8515 アイフル(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	545	588	502	585	67,090,400	292.50
2012-12-27	549	589	525	528	61,596,100	264
2012-12-26	468	525	465	521	57,412,300	260.50
2012-12-25	445	473	441	471	38,629,500	235.50
2012-12-21	455	459	424	436	25,299,650	218
2012-12-20	444	454	441	443	20,302,500	221.50
2012-12-19	432	459	428	456	41,034,200	228
2012-12-18	411	425	409	422	21,028,250	211
2012-12-17	420	423	407	412	26,313,050	206
2012-12-14	404	418	402	412	24,710,250	206
2012-12-13	408	415	404	409	33,754,450	204.50
2012-12-12	381	407	380	403	74,405,000	201.50
2012-12-11	380	387	375	378	15,701,600	189
2012-12-10	386	389	376	382	19,827,650	191
2012-12-07	398	400	383	384	35,980,700	192
2012-12-06	370	390	369	389	41,393,650	194.50
2012-12-05	363	374	356	364	30,949,200	182
2012-12-04	356	388	348	369	59,211,800	184.50
2012-12-03	348	363	345	360	24,783,950	180
2012-11-30	375	376	353	354	27,413,100	177
2012-11-29	381	385	369	376	37,036,550	188
2012-11-28	377	380	363	369	39,549,500	184.50
2012-11-27	388	395	372	382	57,452,450	191
2012-11-26	370	395	369	393	78,214,600	196.50
2012-11-22	340	369	336	355	76,996,400	177.50
2012-11-21	378	381	338	341	76,996,200	170.50
2012-11-20	381	387	357	367	78,155,850	183.50
2012-11-19	344	387	338	387	105,264,600	193.50
2012-11-16	312	337	306	328	63,509,350	164
2012-11-15	329	337	303	322	102,343,100	161
2012-11-14	253	317	251	312	153,537,500	156
2012-11-13	269	271	236	240	51,607,850	120
2012-11-12	256	270	255	266	34,266,800	133
2012-11-09	265	270	257	262	42,288,050	131
2012-11-08	275	278	265	273	36,079,200	136.50
2012-11-07	282	286	271	279	59,823,900	139.50
2012-11-06	252	278	242	278	57,465,350	139
2012-11-05	259	270	252	258	61,200,850	129
2012-11-02	242	251	239	251	32,451,350	125.50
2012-11-01	223	237	220	235	31,053,500	117.50
2012-10-31	211	222	208	219	22,811,100	109.50
2012-10-30	209	214	205	207	16,638,950	103.50
2012-10-29	215	225	209	211	42,206,700	105.50
2012-10-26	195	210	194	210	20,224,350	105
2012-10-25	195	196	190	193	10,752,700	96.50
2012-10-24	184	195	181	195	19,248,150	97.50
2012-10-23	183	186	179	184	10,346,600	92
2012-10-22	173	185	173	182	14,325,100	91
2012-10-19	171	177	171	176	12,012,500	88
2012-10-18	163	171	163	171	13,706,100	85.50
2012-10-17	162	163	158	162	6,051,600	81
2012-10-16	164	166	161	162	7,871,400	81
2012-10-15	156	163	156	163	11,845,500	81.50
2012-10-12	154	159	150	156	7,953,150	78
2012-10-11	154	161	152	155	11,600,200	77.50
2012-10-10	153	158	149	156	9,601,800	78
2012-10-09	146	155	146	155	11,651,050	77.50
2012-10-05	145	146	141	145	3,121,550	72.50
2012-10-04	142	147	142	145	6,850,100	72.50
2012-10-03	147	148	142	143	7,306,200	71.50
2012-10-02	136	146	135	146	6,753,500	73
2012-10-01	138	139	134	135	1,918,050	67.50
2012-09-28	139	142	137	137	2,825,200	68.50
2012-09-27	137	140	137	138	1,240,000	69
2012-09-26	139	140	138	139	898,800	69.50
2012-09-25	140	142	139	141	1,954,250	70.50
2012-09-24	139	141	137	140	3,638,700	70
2012-09-21	137	140	136	140	2,033,350	70
2012-09-20	142	145	136	137	4,978,800	68.50
2012-09-19	143	147	141	144	8,125,750	72
2012-09-18	139	142	137	140	5,003,400	70
2012-09-14	134	140	132	137	10,706,500	68.50
2012-09-13	134	135	132	133	2,615,450	66.50
2012-09-12	135	136	132	134	3,290,100	67
2012-09-11	134	135	132	133	2,755,300	66.50
2012-09-10	138	139	134	136	6,393,500	68
2012-09-07	138	140	136	140	2,692,150	70
2012-09-06	138	139	135	135	2,347,450	67.50
2012-09-05	138	139	136	136	2,018,850	68
2012-09-04	145	145	137	139	4,063,950	69.50
2012-09-03	145	148	142	143	4,726,900	71.50
2012-08-31	142	144	140	142	2,542,750	71
2012-08-30	148	148	144	145	2,663,050	72.50
2012-08-29	145	149	145	148	2,236,950	74
2012-08-28	147	149	145	147	2,905,950	73.50
2012-08-27	145	148	145	147	2,291,850	73.50
2012-08-24	150	152	146	148	5,387,850	74
2012-08-23	151	155	150	154	2,966,550	77
2012-08-22	156	157	152	152	4,258,950	76
2012-08-21	153	162	153	158	9,583,800	79
2012-08-20	153	154	151	153	2,288,700	76.50
2012-08-17	148	153	148	151	2,752,150	75.50
2012-08-16	151	152	148	150	3,847,500	75
2012-08-15	157	157	148	148	8,040,350	74
2012-08-14	158	165	156	158	13,541,200	79
2012-08-13	153	163	150	160	27,807,100	80
2012-08-10	136	137	133	135	2,505,900	67.50
2012-08-09	131	135	129	134	1,962,000	67
2012-08-08	131	133	131	131	1,702,650	65.50
2012-08-07	131	133	124	130	4,136,800	65
2012-08-06	133	134	131	131	1,788,250	65.50
2012-08-03	132	133	131	131	1,509,050	65.50
2012-08-02	131	135	131	135	1,665,950	67.50
2012-08-01	133	134	130	131	1,940,850	65.50
2012-07-31	135	136	132	134	2,694,600	67
2012-07-30	138	139	134	135	2,932,250	67.50
2012-07-27	138	139	134	136	3,872,600	68
2012-07-26	135	136	132	135	3,776,650	67.50
2012-07-25	137	137	132	133	2,540,600	66.50
2012-07-24	138	142	135	139	2,673,000	69.50
2012-07-23	135	138	135	135	1,358,250	67.50
2012-07-20	146	146	139	140	2,927,800	70
2012-07-19	147	150	146	147	1,302,150	73.50
2012-07-18	153	153	146	146	1,660,450	73
2012-07-17	153	154	151	152	1,986,950	76
2012-07-13	145	152	145	151	1,820,300	75.50
2012-07-12	153	154	148	148	2,469,650	74
2012-07-11	153	157	152	154	2,536,500	77
2012-07-10	160	163	154	155	3,028,050	77.50
2012-07-09	158	162	158	159	2,579,000	79.50
2012-07-06	163	165	159	160	3,441,400	80
2012-07-05	164	171	161	164	11,606,950	82
2012-07-04	162	164	156	159	2,839,000	79.50
2012-07-03	161	165	161	163	2,387,650	81.50
2012-07-02	165	165	161	162	2,739,000	81
2012-06-29	156	164	156	161	8,421,100	80.50
2012-06-28	149	160	148	159	8,806,150	79.50
2012-06-27	148	150	146	148	1,289,450	74
2012-06-26	147	148	145	148	1,367,150	74
2012-06-25	153	153	147	148	2,673,650	74
2012-06-22	145	151	145	151	2,064,500	75.50
2012-06-21	151	154	148	150	4,555,350	75
2012-06-20	137	147	137	146	4,175,500	73
2012-06-19	138	139	135	136	1,472,550	68
2012-06-18	140	141	138	138	1,993,900	69
2012-06-15	137	138	135	136	1,270,300	68
2012-06-14	137	139	136	137	788,750	68.50
2012-06-13	139	140	137	138	1,343,750	69
2012-06-12	135	139	134	138	1,159,950	69
2012-06-11	140	140	137	138	1,847,150	69
2012-06-08	142	142	136	136	2,222,400	68
2012-06-07	143	145	140	142	2,739,500	71
2012-06-06	136	142	134	139	3,652,400	69.50
2012-06-05	135	137	133	137	1,860,400	68.50
2012-06-04	136	136	131	132	4,718,600	66
2012-06-01	142	146	138	142	3,591,550	71
2012-05-31	147	147	143	146	2,698,650	73
2012-05-30	151	151	148	149	1,690,800	74.50
2012-05-29	145	152	145	152	1,899,350	76
2012-05-28	152	152	147	148	1,636,650	74
2012-05-25	154	155	150	152	2,436,400	76
2012-05-24	150	154	149	152	2,910,000	76
2012-05-23	152	154	149	149	2,966,100	74.50
2012-05-22	149	152	148	150	3,226,950	75
2012-05-21	143	147	142	145	2,079,900	72.50
2012-05-18	144	147	143	145	3,795,250	72.50
2012-05-17	144	151	144	150	5,508,950	75
2012-05-16	153	155	141	145	8,122,300	72.50
2012-05-15	154	157	147	157	5,631,900	78.50
2012-05-14	155	164	155	156	5,116,250	78
2012-05-11	163	166	150	154	9,127,950	77
2012-05-10	162	166	158	165	5,967,900	82.50
2012-05-09	169	171	166	167	3,529,650	83.50
2012-05-08	179	180	167	172	12,257,450	86
2012-05-07	177	182	174	180	16,584,600	90
2012-05-02	170	176	169	172	5,353,750	86
2012-05-01	175	175	167	168	6,351,650	84
2012-04-27	177	179	173	175	9,057,750	87.50
2012-04-26	181	181	177	178	6,358,650	89
2012-04-25	182	182	178	180	4,875,100	90
2012-04-24	183	183	177	179	15,505,750	89.50
2012-04-23	179	186	178	185	27,636,350	92.50
2012-04-20	175	179	173	176	6,587,700	88
2012-04-19	173	177	172	174	4,334,700	87
2012-04-18	179	179	173	174	6,831,000	87
2012-04-17	177	178	171	173	6,946,950	86.50
2012-04-16	179	181	173	175	8,184,150	87.50
2012-04-13	175	181	175	181	7,808,900	90.50
2012-04-12	175	178	170	173	9,974,300	86.50
2012-04-11	169	176	167	175	8,280,200	87.50
2012-04-10	178	182	173	174	8,885,100	87
2012-04-09	177	180	175	176	5,862,250	88
2012-04-06	175	183	173	181	11,491,800	90.50
2012-04-05	175	176	171	176	12,397,200	88
2012-04-04	180	189	176	179	17,967,200	89.50
2012-04-03	185	187	177	182	16,166,250	91
2012-04-02	175	187	175	185	26,961,500	92.50
2012-03-30	169	175	168	172	11,969,050	86
2012-03-29	167	173	163	169	17,488,750	84.50
2012-03-28	161	167	159	167	13,511,750	83.50
2012-03-27	161	162	157	160	8,178,700	80
2012-03-26	162	167	158	159	18,799,900	79.50
2012-03-23	157	161	157	159	5,398,550	79.50
2012-03-22	158	160	156	159	8,756,250	79.50
2012-03-21	162	165	158	158	13,993,450	79
2012-03-19	155	167	154	165	28,263,900	82.50
2012-03-16	153	156	151	154	9,018,700	77
2012-03-15	149	154	148	153	6,066,300	76.50
2012-03-14	155	156	148	151	7,793,500	75.50
2012-03-13	154	155	149	150	11,853,750	75
2012-03-12	158	160	154	155	15,381,450	77.50
2012-03-09	152	157	150	155	19,416,800	77.50
2012-03-08	145	152	145	150	11,252,800	75
2012-03-07	144	147	142	144	8,490,900	72
2012-03-06	142	150	141	148	13,599,000	74
2012-03-05	144	144	140	142	4,048,400	71
2012-03-02	140	143	139	142	4,972,900	71
2012-03-01	142	144	138	139	4,942,200	69.50
2012-02-29	143	147	141	141	15,437,300	70.50
2012-02-28	142	146	138	139	15,760,450	69.50
2012-02-27	152	158	144	147	37,372,400	73.50
2012-02-24	139	153	138	152	37,081,300	76
2012-02-23	138	139	134	139	4,690,850	69.50
2012-02-22	132	138	131	138	5,793,400	69
2012-02-21	135	135	132	133	4,414,550	66.50
2012-02-20	139	141	135	136	5,956,550	68
2012-02-17	136	138	135	137	3,958,650	68.50
2012-02-16	137	138	134	134	6,292,050	67
2012-02-15	140	143	136	137	11,107,250	68.50
2012-02-14	133	140	131	139	12,709,950	69.50
2012-02-13	148	150	130	132	33,525,150	66
2012-02-10	146	148	141	143	12,866,450	71.50
2012-02-09	148	148	140	145	20,523,900	72.50
2012-02-08	139	154	139	152	43,996,000	76
2012-02-07	122	136	121	136	32,166,550	68
2012-02-06	116	121	115	120	7,208,800	60
2012-02-03	116	117	111	113	3,080,000	56.50
2012-02-02	116	119	115	116	8,348,900	58
2012-02-01	114	116	113	115	2,063,000	57.50
2012-01-31	112	113	111	113	1,229,050	56.50
2012-01-30	114	117	111	113	2,835,950	56.50
2012-01-27	114	116	114	114	916,400	57
2012-01-26	116	116	114	114	1,784,600	57
2012-01-25	114	117	113	115	2,890,250	57.50
2012-01-24	115	117	112	113	2,156,200	56.50
2012-01-23	112	116	111	115	5,399,350	57.50
2012-01-20	111	114	110	111	2,953,250	55.50
2012-01-19	107	110	107	108	1,864,550	54
2012-01-18	107	109	106	107	2,056,250	53.50
2012-01-17	107	108	106	107	1,144,950	53.50
2012-01-16	107	108	106	106	529,150	53
2012-01-13	107	108	106	108	976,550	54
2012-01-12	107	108	105	106	1,717,600	53
2012-01-11	107	108	106	108	1,129,050	54
2012-01-10	107	108	105	105	1,516,650	52.50
2012-01-06	108	109	106	107	2,117,900	53.50
2012-01-05	109	110	108	110	1,340,550	55
2012-01-04	107	110	107	109	1,364,550	54.50

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