8515 アイフル(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	429	443	428	440	13,505,400	440
2013-12-27	426	436	422	426	14,536,000	426
2013-12-26	418	426	411	422	14,891,800	422
2013-12-25	399	419	398	416	17,120,500	416
2013-12-24	412	414	399	401	9,688,500	401
2013-12-20	414	419	410	412	11,307,800	412
2013-12-19	426	428	414	414	12,789,400	414
2013-12-18	413	425	411	419	10,258,900	419
2013-12-17	420	422	411	415	9,367,300	415
2013-12-16	420	431	417	417	13,425,400	417
2013-12-13	437	438	421	423	13,930,700	423
2013-12-12	436	439	434	435	7,294,900	435
2013-12-11	447	447	437	442	8,217,100	442
2013-12-10	445	453	442	447	14,686,000	447
2013-12-09	447	454	441	446	16,482,400	446
2013-12-06	436	441	430	439	11,859,400	439
2013-12-05	431	442	429	433	15,618,600	433
2013-12-04	438	440	431	433	11,344,700	433
2013-12-03	446	452	442	444	10,732,800	444
2013-12-02	438	447	433	442	13,145,500	442
2013-11-29	434	442	432	436	9,778,800	436
2013-11-28	437	439	431	434	8,881,900	434
2013-11-27	441	446	427	429	12,774,400	429
2013-11-26	452	452	441	445	11,295,400	445
2013-11-25	464	465	452	453	11,474,800	453
2013-11-22	460	473	457	459	21,839,600	459
2013-11-21	462	463	454	456	12,958,200	456
2013-11-20	465	471	458	459	13,703,700	459
2013-11-19	468	473	461	467	15,665,500	467
2013-11-18	460	489	459	474	55,703,800	474
2013-11-15	442	453	441	448	21,906,300	448
2013-11-14	432	444	425	432	24,708,400	432
2013-11-13	425	440	423	429	18,742,600	429
2013-11-12	410	440	395	434	38,511,100	434
2013-11-11	428	431	405	410	18,084,700	410
2013-11-08	433	438	421	425	12,327,000	425
2013-11-07	450	450	440	440	5,815,500	440
2013-11-06	437	452	437	447	7,206,200	447
2013-11-05	448	450	439	446	9,741,400	446
2013-11-01	469	472	438	444	25,051,300	444
2013-10-31	483	487	465	471	13,073,500	471
2013-10-30	503	523	427	482	75,738,500	482
2013-10-29	492	510	490	496	20,084,400	496
2013-10-28	501	502	489	494	7,126,800	494
2013-10-25	500	501	486	493	12,044,500	493
2013-10-24	487	506	486	502	15,135,800	502
2013-10-23	493	514	485	490	29,623,500	490
2013-10-22	496	496	482	489	13,218,000	489
2013-10-21	477	497	476	492	23,602,900	492
2013-10-18	465	477	461	475	7,944,600	475
2013-10-17	468	475	461	468	12,849,600	468
2013-10-16	460	464	454	455	7,353,200	455
2013-10-15	474	476	461	466	7,368,800	466
2013-10-11	480	480	468	473	9,504,600	473
2013-10-10	470	479	458	466	11,677,000	466
2013-10-09	452	473	447	472	20,979,700	472
2013-10-08	420	467	419	459	28,447,400	459
2013-10-07	454	456	426	426	13,043,500	426
2013-10-04	455	460	447	454	13,657,700	454
2013-10-03	476	480	455	455	15,372,800	455
2013-10-02	494	502	474	481	12,887,900	481
2013-10-01	500	505	488	494	9,171,300	494
2013-09-30	499	508	497	499	7,688,100	499
2013-09-27	524	528	511	515	12,061,600	515
2013-09-26	498	523	496	523	16,331,400	523
2013-09-25	1,051	1,052	992	999	11,663,600	499.50
2013-09-24	1,027	1,057	1,016	1,048	15,453,700	524
2013-09-20	1,030	1,048	1,009	1,027	12,607,850	513.50
2013-09-19	1,050	1,087	1,016	1,020	33,131,800	510
2013-09-18	964	1,042	961	1,018	40,064,900	509
2013-09-17	990	990	956	956	8,117,250	478
2013-09-13	958	983	955	963	6,646,250	481.50
2013-09-12	974	989	953	957	7,323,800	478.50
2013-09-11	945	1,006	940	976	21,515,450	488
2013-09-10	961	964	935	944	7,968,950	472
2013-09-09	1,000	1,003	953	962	12,755,700	481
2013-09-06	991	995	942	944	16,972,250	472
2013-09-05	1,006	1,025	979	990	21,125,800	495
2013-09-04	944	1,022	938	1,011	75,917,200	505.50
2013-09-03	962	982	928	954	75,424,750	477
2013-09-02	836	963	833	963	85,097,800	481.50
2013-08-30	824	828	808	813	9,325,750	406.50
2013-08-29	822	836	811	817	7,195,700	408.50
2013-08-28	819	834	811	816	11,900,400	408
2013-08-27	861	889	842	859	11,290,350	429.50
2013-08-26	867	879	843	867	12,395,200	433.50
2013-08-23	905	908	860	866	12,534,450	433
2013-08-22	875	897	864	879	9,361,150	439.50
2013-08-21	906	908	858	884	12,870,250	442
2013-08-20	913	932	896	900	12,577,500	450
2013-08-19	928	933	906	915	9,698,700	457.50
2013-08-16	895	928	891	919	18,895,050	459.50
2013-08-15	890	933	878	910	28,717,550	455
2013-08-14	970	983	898	905	44,150,150	452.50
2013-08-13	926	986	923	975	26,547,150	487.50
2013-08-12	951	955	901	901	15,072,850	450.50
2013-08-09	1,006	1,017	962	972	11,440,750	486
2013-08-08	988	1,034	985	987	15,630,700	493.50
2013-08-07	1,027	1,028	999	1,000	9,493,800	500
2013-08-06	1,035	1,064	998	1,040	18,856,000	520
2013-08-05	986	1,062	986	1,033	24,030,350	516.50
2013-08-02	990	1,027	977	1,005	23,439,650	502.50
2013-08-01	934	966	923	960	18,410,400	480
2013-07-31	961	981	909	919	19,399,800	459.50
2013-07-30	900	988	900	982	25,675,200	491
2013-07-29	947	959	891	893	16,167,300	446.50
2013-07-26	995	1,006	968	975	12,092,350	487.50
2013-07-25	1,064	1,075	1,020	1,022	10,400,900	511
2013-07-24	1,014	1,067	1,011	1,063	15,585,450	531.50
2013-07-23	1,050	1,059	1,022	1,029	11,851,850	514.50
2013-07-22	1,099	1,103	1,048	1,069	13,716,200	534.50
2013-07-19	1,120	1,143	1,042	1,098	28,268,000	549
2013-07-18	1,120	1,127	1,097	1,100	15,239,650	550
2013-07-17	1,125	1,133	1,089	1,105	21,750,250	552.50
2013-07-16	1,117	1,162	1,112	1,140	32,739,250	570
2013-07-12	1,136	1,139	1,090	1,099	24,907,500	549.50
2013-07-11	1,051	1,147	1,045	1,140	35,362,200	570
2013-07-10	1,110	1,150	1,061	1,081	36,227,800	540.50
2013-07-09	1,171	1,183	1,086	1,116	43,508,550	558
2013-07-08	1,086	1,185	1,070	1,122	71,258,050	561
2013-07-05	1,068	1,084	1,030	1,047	37,271,250	523.50
2013-07-04	937	1,064	928	1,033	74,422,900	516.50
2013-07-03	934	940	905	923	21,139,550	461.50
2013-07-02	915	953	906	949	38,141,050	474.50
2013-07-01	846	909	836	905	41,746,200	452.50
2013-06-28	839	851	807	831	27,750,550	415.50
2013-06-27	810	838	730	830	49,201,200	415
2013-06-26	910	910	801	803	23,743,400	401.50
2013-06-25	918	927	877	890	25,554,950	445
2013-06-24	929	972	916	926	36,545,100	463
2013-06-21	885	897	852	884	21,371,200	442
2013-06-20	929	942	909	915	13,702,800	457.50
2013-06-19	961	968	905	926	20,962,950	463
2013-06-18	912	968	907	947	33,489,800	473.50
2013-06-17	876	911	872	901	18,544,550	450.50
2013-06-14	956	966	904	905	24,874,150	452.50
2013-06-13	956	969	911	911	28,584,900	455.50
2013-06-12	916	989	913	980	28,608,200	490
2013-06-11	1,019	1,023	939	961	30,523,650	480.50
2013-06-10	979	1,043	970	1,011	53,276,100	505.50
2013-06-07	870	981	862	919	61,443,300	459.50
2013-06-06	930	990	871	885	44,389,700	442.50
2013-06-05	1,036	1,086	920	952	77,001,300	476
2013-06-04	886	1,031	852	1,031	75,350,250	515.50
2013-06-03	980	993	871	881	29,419,250	440.50
2013-05-31	1,024	1,054	992	1,010	20,355,550	505
2013-05-30	1,029	1,041	997	1,005	20,365,300	502.50
2013-05-29	1,055	1,104	1,025	1,065	30,926,300	532.50
2013-05-28	1,027	1,051	988	1,036	29,805,100	518
2013-05-27	997	1,065	978	1,002	32,759,450	501
2013-05-24	1,091	1,127	978	1,045	48,917,750	522.50
2013-05-23	1,217	1,261	966	1,041	66,416,400	520.50
2013-05-22	1,168	1,314	1,160	1,195	41,567,300	597.50
2013-05-21	1,294	1,326	1,234	1,246	36,354,650	623
2013-05-20	1,250	1,360	1,207	1,323	68,581,300	661.50
2013-05-17	1,220	1,254	1,159	1,203	42,521,450	601.50
2013-05-16	1,170	1,250	1,057	1,236	86,017,750	618
2013-05-15	1,280	1,346	1,123	1,123	69,449,100	561.50
2013-05-14	1,530	1,539	1,396	1,423	67,900,350	711.50
2013-05-13	1,409	1,658	1,392	1,476	182,279,100	738
2013-05-10	1,280	1,440	1,248	1,379	107,706,000	689.50
2013-05-09	1,151	1,248	1,140	1,220	90,545,300	610
2013-05-08	1,094	1,223	1,080	1,128	73,579,000	564
2013-05-07	1,100	1,118	1,086	1,093	26,632,700	546.50
2013-05-02	1,050	1,084	1,043	1,062	25,173,450	531
2013-05-01	1,123	1,130	1,050	1,050	39,779,250	525
2013-04-30	1,062	1,119	1,046	1,111	40,656,100	555.50
2013-04-26	1,075	1,130	1,046	1,061	59,296,050	530.50
2013-04-25	1,120	1,134	1,040	1,074	53,145,350	537
2013-04-24	1,071	1,178	1,039	1,095	125,928,900	547.50
2013-04-23	940	1,080	932	1,080	159,694,250	540
2013-04-22	888	956	869	930	74,554,550	465
2013-04-19	913	937	890	903	42,773,650	451.50
2013-04-18	872	971	870	899	102,416,350	449.50
2013-04-17	891	899	865	874	28,006,550	437
2013-04-16	797	899	792	885	65,709,250	442.50
2013-04-15	850	860	815	821	26,809,500	410.50
2013-04-12	858	896	833	862	43,475,800	431
2013-04-11	897	898	789	859	81,827,300	429.50
2013-04-10	895	940	861	874	64,611,450	437
2013-04-09	951	975	890	919	109,937,850	459.50
2013-04-08	845	921	828	921	124,827,250	460.50
2013-04-05	800	877	757	771	144,468,600	385.50
2013-04-04	614	727	603	727	109,670,000	363.50
2013-04-03	626	640	615	627	38,138,500	313.50
2013-04-02	554	634	547	630	60,416,950	315
2013-04-01	625	634	573	580	27,002,700	290
2013-03-29	639	639	608	625	33,635,800	312.50
2013-03-28	617	648	615	626	60,493,550	313
2013-03-27	606	624	586	622	53,122,000	311
2013-03-26	590	615	569	589	82,238,750	294.50
2013-03-25	575	600	568	600	91,120,450	300
2013-03-22	555	566	522	538	94,151,650	269
2013-03-21	461	545	454	545	56,990,300	272.50
2013-03-19	495	495	458	465	26,244,450	232.50
2013-03-18	510	516	483	489	21,163,100	244.50
2013-03-15	550	553	520	520	16,357,850	260
2013-03-14	524	538	519	536	16,457,250	268
2013-03-13	536	556	525	526	18,466,350	263
2013-03-12	570	571	546	546	11,515,750	273
2013-03-11	561	578	556	564	15,691,950	282
2013-03-08	566	588	562	566	23,995,450	283
2013-03-07	574	577	557	560	13,397,550	280
2013-03-06	582	587	568	572	19,079,850	286
2013-03-05	602	610	575	578	25,279,500	289
2013-03-04	610	625	598	599	22,598,100	299.50
2013-03-01	597	626	593	610	30,502,350	305
2013-02-28	598	611	581	600	27,058,050	300
2013-02-27	628	632	585	589	37,716,750	294.50
2013-02-26	559	622	558	613	55,198,550	306.50
2013-02-25	573	576	563	569	10,725,200	284.50
2013-02-22	561	565	547	563	11,286,200	281.50
2013-02-21	572	582	560	566	11,498,100	283
2013-02-20	572	583	568	574	13,205,900	287
2013-02-19	560	580	554	565	19,443,200	282.50
2013-02-18	566	588	557	568	21,882,650	284
2013-02-15	581	584	539	563	42,887,400	281.50
2013-02-14	645	649	579	587	63,969,800	293.50
2013-02-13	611	649	604	615	68,834,500	307.50
2013-02-12	603	614	561	605	29,625,750	302.50
2013-02-08	598	602	581	593	12,393,100	296.50
2013-02-07	612	618	600	601	10,686,900	300.50
2013-02-06	609	622	603	612	20,557,650	306
2013-02-05	590	623	589	599	23,526,550	299.50
2013-02-04	619	630	601	603	21,320,100	301.50
2013-02-01	637	642	614	619	25,761,350	309.50
2013-01-31	641	649	629	633	30,979,850	316.50
2013-01-30	626	656	614	647	67,583,950	323.50
2013-01-29	634	668	606	616	90,741,950	308
2013-01-28	585	645	556	644	103,460,650	322
2013-01-25	594	611	570	576	45,074,700	288
2013-01-24	550	585	538	574	68,577,150	287
2013-01-23	589	592	555	558	49,639,200	279
2013-01-22	621	636	588	597	60,267,250	298.50
2013-01-21	586	648	582	622	95,502,100	311
2013-01-18	615	620	576	595	75,844,500	297.50
2013-01-17	604	612	546	589	100,912,100	294.50
2013-01-16	620	627	556	586	122,279,800	293
2013-01-15	637	660	615	628	85,701,700	314
2013-01-11	650	661	599	627	128,717,250	313.50
2013-01-10	738	750	602	610	114,092,550	305
2013-01-09	710	769	704	738	115,277,500	369
2013-01-08	676	735	655	735	106,909,350	367.50
2013-01-07	705	743	653	675	117,321,350	337.50
2013-01-04	615	685	603	685	117,757,200	342.50

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