8515 アイフル(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	411	414	408	408	7,505,800	408
2014-12-29	422	425	411	414	11,335,400	414
2014-12-26	407	425	405	423	15,850,300	423
2014-12-25	412	418	401	405	13,850,300	405
2014-12-24	423	432	415	415	16,388,500	415
2014-12-22	425	427	415	419	11,415,300	419
2014-12-19	412	427	411	425	26,018,600	425
2014-12-18	413	416	405	405	12,262,700	405
2014-12-17	400	411	393	403	16,987,300	403
2014-12-16	401	412	396	398	16,472,800	398
2014-12-15	421	423	407	407	13,278,900	407
2014-12-12	427	433	425	430	17,360,700	430
2014-12-11	401	424	399	422	22,757,900	422
2014-12-10	418	424	409	411	17,829,700	411
2014-12-09	442	446	426	426	19,505,500	426
2014-12-08	456	458	445	446	15,027,700	446
2014-12-05	463	463	445	454	20,035,400	454
2014-12-04	469	471	455	455	22,469,200	455
2014-12-03	454	477	453	463	51,176,300	463
2014-12-02	450	456	448	450	14,694,300	450
2014-12-01	458	460	451	451	14,756,000	451
2014-11-28	452	463	450	459	21,864,700	459
2014-11-27	452	458	449	450	13,714,500	450
2014-11-26	447	463	444	455	37,147,400	455
2014-11-25	456	458	450	452	12,564,500	452
2014-11-21	450	463	443	454	52,278,100	454
2014-11-20	468	469	451	453	34,855,500	453
2014-11-19	472	483	462	462	61,576,600	462
2014-11-18	448	476	439	475	91,959,900	475
2014-11-17	460	468	441	444	48,652,500	444
2014-11-14	470	475	448	461	64,834,500	461
2014-11-13	479	484	471	472	39,871,500	472
2014-11-12	486	496	481	486	95,912,600	486
2014-11-11	480	484	468	479	64,170,300	479
2014-11-10	468	483	465	475	64,328,300	475
2014-11-07	473	493	458	472	136,020,500	472
2014-11-06	502	507	464	467	112,574,300	467
2014-11-05	498	517	476	491	153,980,400	491
2014-11-04	506	528	487	508	221,014,300	508
2014-10-31	373	453	367	450	83,358,300	450
2014-10-30	370	379	368	373	22,252,300	373
2014-10-29	364	371	362	367	16,885,500	367
2014-10-28	365	366	356	362	14,087,400	362
2014-10-27	376	377	366	368	11,921,000	368
2014-10-24	371	378	367	373	21,705,200	373
2014-10-23	371	374	362	364	13,624,700	364
2014-10-22	373	376	363	371	15,235,500	371
2014-10-21	364	387	363	365	37,900,800	365
2014-10-20	365	367	358	363	14,847,200	363
2014-10-17	359	362	348	351	15,355,700	351
2014-10-16	354	360	352	352	20,081,900	352
2014-10-15	376	378	366	369	16,145,100	369
2014-10-14	366	375	362	372	23,210,700	372
2014-10-10	365	380	361	378	47,633,200	378
2014-10-09	394	410	376	378	62,684,600	378
2014-10-08	396	399	374	391	64,328,100	391
2014-10-07	427	431	410	411	16,913,900	411
2014-10-06	431	435	425	429	17,448,600	429
2014-10-03	435	438	417	423	20,115,100	423
2014-10-02	435	443	429	432	21,649,400	432
2014-10-01	459	460	447	447	18,530,500	447
2014-09-30	474	474	454	461	13,775,400	461
2014-09-29	471	487	468	473	28,803,700	473
2014-09-26	455	477	454	471	27,293,500	471
2014-09-25	460	463	449	459	15,974,600	459
2014-09-24	458	460	454	456	8,692,500	456
2014-09-22	465	470	460	464	12,952,400	464
2014-09-19	459	471	455	467	19,094,400	467
2014-09-18	456	462	446	457	17,382,900	457
2014-09-17	473	476	452	452	25,294,000	452
2014-09-16	473	485	468	471	18,346,400	471
2014-09-12	464	474	461	472	21,440,800	472
2014-09-11	452	480	446	470	48,576,700	470
2014-09-10	459	462	442	448	22,878,300	448
2014-09-09	470	471	461	462	8,652,400	462
2014-09-08	463	470	460	467	13,298,000	467
2014-09-05	473	474	459	460	14,182,600	460
2014-09-04	471	472	462	465	18,069,000	465
2014-09-03	487	489	468	472	41,414,400	472
2014-09-02	458	487	457	477	55,150,900	477
2014-09-01	465	465	456	457	8,264,500	457
2014-08-29	459	464	454	460	15,825,700	460
2014-08-28	461	467	457	461	17,583,100	461
2014-08-27	469	472	458	462	21,972,600	462
2014-08-26	484	487	465	466	41,481,200	466
2014-08-25	464	483	453	482	50,933,400	482
2014-08-22	471	475	456	461	59,663,300	461
2014-08-21	423	472	423	462	129,113,100	462
2014-08-20	444	444	426	427	34,378,500	427
2014-08-19	450	451	442	443	17,210,000	443
2014-08-18	451	452	441	446	22,730,300	446
2014-08-15	447	453	437	452	53,248,000	452
2014-08-14	475	484	443	447	126,910,200	447
2014-08-13	519	534	512	530	43,332,200	530
2014-08-12	541	546	528	528	31,102,500	528
2014-08-11	551	552	538	542	25,677,500	542
2014-08-08	551	557	530	537	47,402,500	537
2014-08-07	544	561	537	560	51,092,200	560
2014-08-06	562	568	540	541	47,073,900	541
2014-08-05	554	576	551	562	72,969,800	562
2014-08-04	544	556	536	545	29,809,200	545
2014-08-01	551	554	544	546	31,455,500	546
2014-07-31	564	577	558	561	55,801,600	561
2014-07-30	562	572	555	557	32,925,700	557
2014-07-29	575	580	559	562	45,447,200	562
2014-07-28	560	576	553	574	67,553,000	574
2014-07-25	552	571	546	561	100,064,000	561
2014-07-24	576	577	549	551	67,707,900	551
2014-07-23	588	591	574	574	33,432,300	574
2014-07-22	587	594	572	582	40,599,500	582
2014-07-18	580	588	571	581	45,513,400	581
2014-07-17	623	637	593	596	80,433,200	596
2014-07-16	637	644	621	623	73,379,400	623
2014-07-15	598	649	592	640	146,640,200	640
2014-07-14	606	610	588	594	45,718,100	594
2014-07-11	587	612	583	603	77,929,100	603
2014-07-10	616	621	592	593	62,432,600	593
2014-07-09	619	635	594	607	117,817,000	607
2014-07-08	625	656	623	628	112,565,100	628
2014-07-07	680	687	639	641	96,960,800	641
2014-07-04	690	691	669	676	85,318,900	676
2014-07-03	693	697	670	682	128,124,100	682
2014-07-02	646	705	640	683	320,144,700	683
2014-07-01	655	666	624	636	172,760,600	636
2014-06-30	615	665	607	653	216,432,300	653
2014-06-27	608	615	574	590	139,920,100	590
2014-06-26	576	615	574	609	144,842,100	609
2014-06-25	582	587	569	570	63,837,000	570
2014-06-24	595	605	573	589	121,496,500	589
2014-06-23	564	593	562	588	115,729,900	588
2014-06-20	550	570	545	562	97,855,600	562
2014-06-19	535	556	530	551	88,904,600	551
2014-06-18	520	540	507	540	68,769,500	540
2014-06-17	518	528	512	516	42,423,800	516
2014-06-16	510	534	505	524	84,505,100	524
2014-06-13	533	540	500	511	167,469,700	511
2014-06-12	491	524	485	514	156,261,200	514
2014-06-11	459	497	457	496	120,288,300	496
2014-06-10	477	478	462	463	47,268,300	463
2014-06-09	487	492	481	482	37,218,400	482
2014-06-06	479	483	469	483	58,251,800	483
2014-06-05	477	484	467	472	60,521,800	472
2014-06-04	457	486	447	481	88,543,000	481
2014-06-03	452	463	449	456	90,706,600	456
2014-06-02	439	445	431	442	39,423,400	442
2014-05-30	442	445	425	433	52,306,800	433
2014-05-29	445	448	436	440	51,046,000	440
2014-05-28	425	446	421	440	77,342,000	440
2014-05-27	425	442	417	418	111,055,900	418
2014-05-26	407	428	404	423	103,924,000	423
2014-05-23	402	408	394	399	41,477,300	399
2014-05-22	383	420	376	401	108,434,000	401
2014-05-21	367	379	363	379	25,103,600	379
2014-05-20	372	380	363	373	25,824,600	373
2014-05-19	392	395	366	367	40,475,400	367
2014-05-16	400	409	379	385	55,501,700	385
2014-05-15	404	411	397	407	45,453,700	407
2014-05-14	395	420	394	408	95,685,000	408
2014-05-13	385	393	378	389	33,633,200	389
2014-05-12	386	398	375	379	53,248,100	379
2014-05-09	368	389	361	381	76,835,900	381
2014-05-08	374	376	364	366	22,058,700	366
2014-05-07	375	381	364	369	47,916,000	369
2014-05-02	358	379	357	373	68,611,600	373
2014-05-01	354	368	348	365	56,644,500	365
2014-04-30	379	384	346	349	102,394,400	349
2014-04-28	408	413	393	403	133,832,900	403
2014-04-25	358	416	352	400	230,500,900	400
2014-04-24	343	366	340	352	101,621,600	352
2014-04-23	327	352	324	347	137,254,600	347
2014-04-22	344	346	321	323	94,432,700	323
2014-04-21	391	391	345	346	166,020,900	346
2014-04-18	308	312	305	311	4,494,400	311
2014-04-17	307	313	303	307	10,905,300	307
2014-04-16	297	309	295	308	10,795,000	308
2014-04-15	303	303	294	294	5,814,400	294
2014-04-14	300	306	298	298	6,400,300	298
2014-04-11	295	306	293	302	9,694,400	302
2014-04-10	306	312	299	305	10,227,100	305
2014-04-09	302	309	297	299	9,872,500	299
2014-04-08	318	320	309	310	10,205,900	310
2014-04-07	327	330	322	324	6,159,300	324
2014-04-04	323	335	322	334	12,964,300	334
2014-04-03	335	336	323	324	12,590,500	324
2014-04-02	316	339	314	330	22,194,800	330
2014-04-01	320	321	313	315	6,933,500	315
2014-03-31	319	320	313	316	6,537,700	316
2014-03-28	304	317	302	315	11,307,000	315
2014-03-27	288	305	286	303	10,377,900	303
2014-03-26	300	303	293	296	7,184,200	296
2014-03-25	303	306	295	299	9,615,400	299
2014-03-24	296	312	292	310	13,635,200	310
2014-03-20	301	303	295	297	12,758,500	297
2014-03-19	314	315	300	305	12,911,100	305
2014-03-18	317	318	309	315	9,281,900	315
2014-03-17	313	319	302	305	10,854,300	305
2014-03-14	318	325	311	314	9,920,900	314
2014-03-13	332	338	328	330	6,654,200	330
2014-03-12	345	346	334	335	8,497,900	335
2014-03-11	354	357	345	350	8,212,600	350
2014-03-10	348	357	347	351	8,702,400	351
2014-03-07	352	354	344	350	10,145,200	350
2014-03-06	338	347	330	345	14,500,900	345
2014-03-05	340	343	334	337	8,718,600	337
2014-03-04	330	343	329	334	13,674,800	334
2014-03-03	315	335	313	333	16,079,000	333
2014-02-28	334	337	325	327	12,850,800	327
2014-02-27	352	354	333	337	16,447,500	337
2014-02-26	356	363	353	355	11,448,300	355
2014-02-25	361	363	352	357	11,460,900	357
2014-02-24	373	382	350	356	30,606,300	356
2014-02-21	370	381	360	368	44,082,000	368
2014-02-20	354	391	354	363	101,277,800	363
2014-02-19	335	371	330	359	58,512,600	359
2014-02-18	316	347	309	343	32,082,400	343
2014-02-17	308	316	295	315	16,334,200	315
2014-02-14	330	335	302	306	23,097,500	306
2014-02-13	340	344	334	341	8,640,800	341
2014-02-12	350	353	336	340	9,839,500	340
2014-02-10	349	352	335	345	13,150,200	345
2014-02-07	342	348	340	344	10,987,000	344
2014-02-06	317	338	316	334	14,649,000	334
2014-02-05	332	333	300	317	21,200,400	317
2014-02-04	315	336	313	320	29,808,800	320
2014-02-03	385	385	342	347	29,251,300	347
2014-01-31	410	410	383	393	14,879,500	393
2014-01-30	410	415	401	404	9,760,700	404
2014-01-29	413	421	412	420	9,089,600	420
2014-01-28	410	424	406	407	12,686,800	407
2014-01-27	411	417	406	410	13,523,700	410
2014-01-24	407	422	406	420	13,462,400	420
2014-01-23	416	416	407	410	7,748,400	410
2014-01-22	405	416	404	416	12,320,700	416
2014-01-21	412	413	404	404	6,666,700	404
2014-01-20	412	414	408	410	5,160,000	410
2014-01-17	408	415	407	411	7,186,000	411
2014-01-16	417	417	411	411	6,182,100	411
2014-01-15	418	419	413	416	6,644,900	416
2014-01-14	415	421	412	412	12,777,100	412
2014-01-10	415	429	415	427	15,342,500	427
2014-01-09	418	426	415	416	6,941,600	416
2014-01-08	419	423	415	421	10,058,200	421
2014-01-07	425	428	414	416	11,990,000	416
2014-01-06	439	439	428	430	10,426,600	430

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