8515 アイフル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 396 | 402 | 394 | 399 | 7,072,100 | 399 |
| 2015-12-29 | 383 | 398 | 378 | 396 | 8,886,700 | 396 |
| 2015-12-28 | 373 | 386 | 373 | 385 | 8,615,400 | 385 |
| 2015-12-25 | 376 | 379 | 367 | 368 | 17,477,800 | 368 |
| 2015-12-24 | 389 | 389 | 378 | 380 | 6,448,900 | 380 |
| 2015-12-22 | 388 | 390 | 386 | 386 | 3,407,500 | 386 |
| 2015-12-21 | 388 | 392 | 386 | 389 | 5,308,900 | 389 |
| 2015-12-18 | 402 | 425 | 391 | 392 | 22,134,800 | 392 |
| 2015-12-17 | 406 | 406 | 398 | 401 | 6,094,700 | 401 |
| 2015-12-16 | 398 | 404 | 394 | 399 | 7,876,600 | 399 |
| 2015-12-15 | 393 | 399 | 388 | 390 | 6,446,000 | 390 |
| 2015-12-14 | 396 | 398 | 391 | 394 | 7,676,000 | 394 |
| 2015-12-11 | 399 | 407 | 399 | 403 | 5,139,800 | 403 |
| 2015-12-10 | 412 | 413 | 400 | 401 | 10,721,900 | 401 |
| 2015-12-09 | 411 | 423 | 411 | 416 | 6,848,600 | 416 |
| 2015-12-08 | 416 | 420 | 412 | 414 | 7,643,600 | 414 |
| 2015-12-07 | 420 | 422 | 417 | 417 | 4,694,600 | 417 |
| 2015-12-04 | 415 | 422 | 414 | 418 | 13,902,800 | 418 |
| 2015-12-03 | 421 | 424 | 417 | 423 | 13,471,900 | 423 |
| 2015-12-02 | 412 | 427 | 412 | 423 | 9,711,700 | 423 |
| 2015-12-01 | 412 | 417 | 409 | 412 | 7,724,500 | 412 |
| 2015-11-30 | 425 | 425 | 410 | 412 | 12,972,600 | 412 |
| 2015-11-27 | 431 | 435 | 425 | 427 | 5,175,700 | 427 |
| 2015-11-26 | 433 | 440 | 432 | 433 | 6,185,200 | 433 |
| 2015-11-25 | 430 | 438 | 428 | 433 | 8,283,200 | 433 |
| 2015-11-24 | 429 | 433 | 427 | 430 | 5,068,500 | 430 |
| 2015-11-20 | 426 | 429 | 424 | 429 | 5,026,200 | 429 |
| 2015-11-19 | 437 | 440 | 425 | 428 | 13,579,900 | 428 |
| 2015-11-18 | 431 | 438 | 429 | 433 | 10,859,700 | 433 |
| 2015-11-17 | 435 | 436 | 425 | 428 | 9,903,900 | 428 |
| 2015-11-16 | 427 | 433 | 419 | 430 | 13,801,100 | 430 |
| 2015-11-13 | 436 | 441 | 434 | 435 | 11,042,600 | 435 |
| 2015-11-12 | 459 | 459 | 433 | 440 | 50,340,700 | 440 |
| 2015-11-11 | 472 | 488 | 472 | 482 | 13,880,700 | 482 |
| 2015-11-10 | 462 | 477 | 461 | 475 | 10,572,500 | 475 |
| 2015-11-09 | 464 | 471 | 463 | 468 | 6,987,800 | 468 |
| 2015-11-06 | 471 | 474 | 458 | 461 | 7,507,200 | 461 |
| 2015-11-05 | 458 | 472 | 453 | 469 | 10,094,200 | 469 |
| 2015-11-04 | 479 | 481 | 461 | 463 | 11,249,600 | 463 |
| 2015-11-02 | 477 | 479 | 472 | 474 | 9,571,000 | 474 |
| 2015-10-30 | 473 | 486 | 469 | 483 | 19,057,600 | 483 |
| 2015-10-29 | 489 | 489 | 472 | 474 | 12,481,900 | 474 |
| 2015-10-28 | 483 | 486 | 472 | 483 | 13,828,800 | 483 |
| 2015-10-27 | 482 | 494 | 480 | 482 | 16,529,700 | 482 |
| 2015-10-26 | 485 | 487 | 477 | 482 | 10,941,200 | 482 |
| 2015-10-23 | 494 | 494 | 479 | 481 | 13,910,100 | 481 |
| 2015-10-22 | 486 | 488 | 473 | 479 | 15,787,800 | 479 |
| 2015-10-21 | 481 | 497 | 480 | 490 | 17,299,200 | 490 |
| 2015-10-20 | 503 | 503 | 481 | 483 | 18,183,100 | 483 |
| 2015-10-19 | 518 | 522 | 495 | 497 | 37,003,600 | 497 |
| 2015-10-16 | 492 | 510 | 491 | 506 | 45,688,800 | 506 |
| 2015-10-15 | 468 | 485 | 464 | 480 | 25,546,400 | 480 |
| 2015-10-14 | 468 | 476 | 458 | 470 | 15,465,800 | 470 |
| 2015-10-13 | 470 | 479 | 468 | 470 | 15,245,200 | 470 |
| 2015-10-09 | 468 | 469 | 456 | 467 | 14,469,200 | 467 |
| 2015-10-08 | 465 | 475 | 462 | 465 | 20,335,000 | 465 |
| 2015-10-07 | 451 | 470 | 451 | 468 | 23,305,800 | 468 |
| 2015-10-06 | 476 | 480 | 453 | 454 | 26,400,900 | 454 |
| 2015-10-05 | 474 | 477 | 462 | 468 | 19,386,700 | 468 |
| 2015-10-02 | 452 | 467 | 447 | 461 | 20,296,500 | 461 |
| 2015-10-01 | 450 | 462 | 444 | 455 | 30,330,100 | 455 |
| 2015-09-30 | 431 | 449 | 426 | 442 | 20,751,500 | 442 |
| 2015-09-29 | 432 | 437 | 418 | 423 | 15,338,600 | 423 |
| 2015-09-28 | 425 | 443 | 425 | 442 | 25,618,400 | 442 |
| 2015-09-25 | 410 | 432 | 407 | 425 | 18,457,600 | 425 |
| 2015-09-24 | 408 | 418 | 407 | 411 | 6,242,500 | 411 |
| 2015-09-18 | 416 | 422 | 412 | 415 | 8,438,600 | 415 |
| 2015-09-17 | 413 | 423 | 411 | 423 | 14,145,200 | 423 |
| 2015-09-16 | 421 | 422 | 402 | 407 | 24,063,500 | 407 |
| 2015-09-15 | 433 | 438 | 411 | 413 | 19,396,100 | 413 |
| 2015-09-14 | 432 | 434 | 422 | 429 | 14,308,900 | 429 |
| 2015-09-11 | 413 | 436 | 411 | 434 | 22,183,400 | 434 |
| 2015-09-10 | 403 | 414 | 397 | 411 | 20,149,400 | 411 |
| 2015-09-09 | 410 | 417 | 398 | 417 | 28,135,900 | 417 |
| 2015-09-08 | 416 | 418 | 388 | 391 | 25,452,900 | 391 |
| 2015-09-07 | 409 | 430 | 405 | 420 | 24,595,200 | 420 |
| 2015-09-04 | 432 | 433 | 408 | 412 | 25,846,600 | 412 |
| 2015-09-03 | 449 | 452 | 433 | 434 | 21,573,900 | 434 |
| 2015-09-02 | 443 | 450 | 436 | 439 | 36,097,500 | 439 |
| 2015-09-01 | 468 | 469 | 447 | 448 | 31,508,300 | 448 |
| 2015-08-31 | 479 | 485 | 462 | 469 | 34,274,300 | 469 |
| 2015-08-28 | 465 | 494 | 461 | 473 | 73,985,600 | 473 |
| 2015-08-27 | 458 | 466 | 438 | 461 | 62,800,200 | 461 |
| 2015-08-26 | 450 | 459 | 440 | 450 | 39,086,100 | 450 |
| 2015-08-25 | 444 | 470 | 420 | 425 | 65,816,700 | 425 |
| 2015-08-24 | 411 | 442 | 403 | 412 | 57,265,100 | 412 |
| 2015-08-21 | 415 | 422 | 408 | 410 | 16,079,900 | 410 |
| 2015-08-20 | 444 | 447 | 429 | 430 | 12,793,700 | 430 |
| 2015-08-19 | 452 | 459 | 446 | 446 | 15,404,100 | 446 |
| 2015-08-18 | 444 | 458 | 440 | 456 | 21,637,300 | 456 |
| 2015-08-17 | 454 | 458 | 441 | 445 | 16,912,900 | 445 |
| 2015-08-14 | 437 | 457 | 433 | 452 | 29,256,900 | 452 |
| 2015-08-13 | 429 | 439 | 426 | 439 | 13,526,300 | 439 |
| 2015-08-12 | 437 | 440 | 421 | 429 | 15,315,100 | 429 |
| 2015-08-11 | 420 | 440 | 419 | 438 | 21,428,700 | 438 |
| 2015-08-10 | 412 | 425 | 412 | 424 | 7,998,600 | 424 |
| 2015-08-07 | 417 | 418 | 408 | 417 | 15,227,000 | 417 |
| 2015-08-06 | 434 | 438 | 417 | 420 | 14,204,700 | 420 |
| 2015-08-05 | 417 | 435 | 416 | 433 | 16,625,200 | 433 |
| 2015-08-04 | 411 | 420 | 407 | 415 | 13,837,200 | 415 |
| 2015-08-03 | 421 | 423 | 407 | 410 | 17,090,400 | 410 |
| 2015-07-31 | 442 | 456 | 422 | 427 | 42,713,100 | 427 |
| 2015-07-30 | 421 | 449 | 421 | 447 | 38,729,200 | 447 |
| 2015-07-29 | 406 | 429 | 404 | 418 | 34,366,500 | 418 |
| 2015-07-28 | 397 | 406 | 390 | 403 | 16,890,400 | 403 |
| 2015-07-27 | 404 | 411 | 399 | 406 | 19,786,800 | 406 |
| 2015-07-24 | 393 | 413 | 392 | 409 | 48,770,800 | 409 |
| 2015-07-23 | 379 | 392 | 375 | 389 | 16,103,400 | 389 |
| 2015-07-22 | 375 | 379 | 375 | 377 | 3,990,600 | 377 |
| 2015-07-21 | 377 | 381 | 376 | 379 | 4,807,200 | 379 |
| 2015-07-17 | 376 | 380 | 370 | 376 | 8,284,300 | 376 |
| 2015-07-16 | 379 | 385 | 374 | 376 | 8,374,400 | 376 |
| 2015-07-15 | 383 | 386 | 376 | 380 | 7,453,500 | 380 |
| 2015-07-14 | 387 | 388 | 381 | 382 | 8,358,400 | 382 |
| 2015-07-13 | 385 | 386 | 375 | 379 | 13,508,300 | 379 |
| 2015-07-10 | 371 | 374 | 360 | 367 | 10,408,600 | 367 |
| 2015-07-09 | 363 | 371 | 343 | 369 | 19,774,200 | 369 |
| 2015-07-08 | 391 | 392 | 371 | 371 | 16,118,900 | 371 |
| 2015-07-07 | 398 | 403 | 390 | 391 | 7,588,500 | 391 |
| 2015-07-06 | 406 | 409 | 389 | 393 | 12,930,800 | 393 |
| 2015-07-03 | 412 | 417 | 409 | 413 | 12,145,300 | 413 |
| 2015-07-02 | 403 | 418 | 400 | 413 | 27,877,400 | 413 |
| 2015-07-01 | 398 | 400 | 393 | 399 | 5,257,600 | 399 |
| 2015-06-30 | 396 | 399 | 391 | 395 | 6,372,400 | 395 |
| 2015-06-29 | 393 | 404 | 389 | 396 | 12,654,800 | 396 |
| 2015-06-26 | 396 | 408 | 391 | 407 | 10,400,200 | 407 |
| 2015-06-25 | 399 | 400 | 393 | 397 | 5,170,100 | 397 |
| 2015-06-24 | 402 | 408 | 398 | 404 | 12,918,500 | 404 |
| 2015-06-23 | 388 | 395 | 387 | 395 | 6,158,200 | 395 |
| 2015-06-22 | 382 | 386 | 380 | 385 | 5,000,000 | 385 |
| 2015-06-19 | 386 | 388 | 379 | 381 | 5,270,800 | 381 |
| 2015-06-18 | 387 | 388 | 379 | 380 | 5,915,700 | 380 |
| 2015-06-17 | 400 | 403 | 387 | 389 | 7,647,700 | 389 |
| 2015-06-16 | 403 | 408 | 396 | 398 | 12,366,600 | 398 |
| 2015-06-15 | 391 | 401 | 390 | 397 | 5,726,500 | 397 |
| 2015-06-12 | 394 | 396 | 391 | 394 | 5,670,400 | 394 |
| 2015-06-11 | 393 | 396 | 391 | 396 | 5,107,000 | 396 |
| 2015-06-10 | 401 | 401 | 388 | 389 | 12,189,000 | 389 |
| 2015-06-09 | 408 | 415 | 401 | 402 | 21,308,500 | 402 |
| 2015-06-08 | 395 | 413 | 393 | 412 | 29,768,800 | 412 |
| 2015-06-05 | 386 | 392 | 384 | 390 | 12,331,200 | 390 |
| 2015-06-04 | 381 | 392 | 378 | 389 | 17,474,400 | 389 |
| 2015-06-03 | 376 | 381 | 375 | 380 | 6,430,600 | 380 |
| 2015-06-02 | 383 | 383 | 377 | 378 | 6,121,700 | 378 |
| 2015-06-01 | 385 | 387 | 378 | 382 | 12,535,400 | 382 |
| 2015-05-29 | 377 | 384 | 373 | 383 | 15,402,200 | 383 |
| 2015-05-28 | 372 | 378 | 368 | 378 | 10,979,300 | 378 |
| 2015-05-27 | 376 | 376 | 367 | 370 | 8,655,500 | 370 |
| 2015-05-26 | 380 | 381 | 375 | 375 | 4,874,100 | 375 |
| 2015-05-25 | 380 | 388 | 379 | 380 | 8,514,000 | 380 |
| 2015-05-22 | 381 | 382 | 376 | 379 | 6,866,800 | 379 |
| 2015-05-21 | 392 | 394 | 378 | 380 | 11,631,400 | 380 |
| 2015-05-20 | 380 | 396 | 375 | 390 | 33,474,900 | 390 |
| 2015-05-19 | 378 | 380 | 374 | 378 | 9,819,500 | 378 |
| 2015-05-18 | 377 | 382 | 373 | 376 | 5,738,300 | 376 |
| 2015-05-15 | 382 | 383 | 370 | 379 | 10,113,400 | 379 |
| 2015-05-14 | 375 | 384 | 371 | 376 | 15,590,000 | 376 |
| 2015-05-13 | 407 | 408 | 377 | 380 | 37,717,800 | 380 |
| 2015-05-12 | 411 | 414 | 408 | 412 | 4,531,100 | 412 |
| 2015-05-11 | 419 | 426 | 411 | 411 | 12,257,800 | 411 |
| 2015-05-08 | 406 | 413 | 406 | 408 | 5,806,700 | 408 |
| 2015-05-07 | 408 | 410 | 402 | 404 | 7,062,800 | 404 |
| 2015-05-01 | 407 | 413 | 405 | 410 | 14,404,500 | 410 |
| 2015-04-30 | 426 | 429 | 415 | 415 | 12,772,800 | 415 |
| 2015-04-28 | 433 | 437 | 427 | 431 | 13,733,700 | 431 |
| 2015-04-27 | 407 | 440 | 407 | 436 | 61,888,700 | 436 |
| 2015-04-24 | 429 | 433 | 420 | 423 | 8,968,500 | 423 |
| 2015-04-23 | 444 | 445 | 427 | 428 | 10,242,500 | 428 |
| 2015-04-22 | 428 | 448 | 426 | 438 | 21,468,000 | 438 |
| 2015-04-21 | 428 | 429 | 421 | 424 | 5,125,300 | 424 |
| 2015-04-20 | 427 | 433 | 421 | 424 | 10,874,700 | 424 |
| 2015-04-17 | 423 | 435 | 416 | 430 | 23,194,000 | 430 |
| 2015-04-16 | 407 | 418 | 406 | 417 | 19,927,300 | 417 |
| 2015-04-15 | 406 | 411 | 402 | 403 | 5,290,000 | 403 |
| 2015-04-14 | 407 | 412 | 406 | 407 | 3,171,900 | 407 |
| 2015-04-13 | 405 | 413 | 404 | 408 | 6,457,100 | 408 |
| 2015-04-10 | 404 | 407 | 402 | 403 | 4,665,100 | 403 |
| 2015-04-09 | 417 | 417 | 403 | 405 | 8,799,000 | 405 |
| 2015-04-08 | 410 | 420 | 410 | 417 | 11,310,000 | 417 |
| 2015-04-07 | 405 | 409 | 402 | 408 | 6,679,400 | 408 |
| 2015-04-06 | 403 | 404 | 399 | 402 | 6,661,100 | 402 |
| 2015-04-03 | 412 | 413 | 405 | 407 | 6,184,000 | 407 |
| 2015-04-02 | 415 | 424 | 413 | 415 | 6,667,200 | 415 |
| 2015-04-01 | 429 | 430 | 412 | 415 | 13,474,300 | 415 |
| 2015-03-31 | 415 | 433 | 409 | 426 | 19,665,200 | 426 |
| 2015-03-30 | 405 | 414 | 402 | 412 | 8,866,200 | 412 |
| 2015-03-27 | 405 | 411 | 400 | 403 | 7,743,000 | 403 |
| 2015-03-26 | 405 | 411 | 402 | 403 | 8,102,900 | 403 |
| 2015-03-25 | 406 | 410 | 403 | 407 | 6,696,800 | 407 |
| 2015-03-24 | 421 | 421 | 406 | 410 | 8,894,900 | 410 |
| 2015-03-23 | 424 | 427 | 420 | 421 | 3,534,600 | 421 |
| 2015-03-20 | 421 | 425 | 419 | 423 | 4,662,500 | 423 |
| 2015-03-19 | 424 | 428 | 417 | 420 | 8,173,200 | 420 |
| 2015-03-18 | 428 | 433 | 422 | 425 | 8,591,200 | 425 |
| 2015-03-17 | 432 | 434 | 427 | 428 | 6,595,200 | 428 |
| 2015-03-16 | 437 | 440 | 428 | 430 | 8,123,000 | 430 |
| 2015-03-13 | 432 | 442 | 431 | 437 | 10,399,000 | 437 |
| 2015-03-12 | 431 | 435 | 428 | 428 | 7,944,900 | 428 |
| 2015-03-11 | 430 | 434 | 427 | 430 | 7,459,400 | 430 |
| 2015-03-10 | 436 | 440 | 430 | 432 | 10,944,700 | 432 |
| 2015-03-09 | 436 | 445 | 432 | 434 | 13,435,000 | 434 |
| 2015-03-06 | 431 | 448 | 428 | 442 | 24,114,300 | 442 |
| 2015-03-05 | 436 | 437 | 426 | 431 | 13,014,400 | 431 |
| 2015-03-04 | 428 | 438 | 422 | 435 | 12,357,100 | 435 |
| 2015-03-03 | 445 | 447 | 432 | 434 | 13,767,300 | 434 |
| 2015-03-02 | 454 | 455 | 442 | 444 | 10,689,100 | 444 |
| 2015-02-27 | 457 | 466 | 452 | 454 | 14,059,800 | 454 |
| 2015-02-26 | 456 | 458 | 451 | 456 | 8,775,500 | 456 |
| 2015-02-25 | 452 | 460 | 445 | 456 | 15,507,100 | 456 |
| 2015-02-24 | 444 | 455 | 439 | 450 | 17,543,600 | 450 |
| 2015-02-23 | 469 | 470 | 444 | 447 | 20,316,400 | 447 |
| 2015-02-20 | 460 | 466 | 451 | 464 | 21,433,100 | 464 |
| 2015-02-19 | 472 | 480 | 454 | 456 | 27,114,500 | 456 |
| 2015-02-18 | 474 | 487 | 468 | 469 | 39,526,400 | 469 |
| 2015-02-17 | 474 | 476 | 464 | 467 | 20,497,300 | 467 |
| 2015-02-16 | 454 | 475 | 454 | 470 | 40,987,400 | 470 |
| 2015-02-13 | 424 | 458 | 423 | 458 | 49,163,500 | 458 |
| 2015-02-12 | 429 | 430 | 423 | 427 | 14,762,100 | 427 |
| 2015-02-10 | 427 | 434 | 424 | 425 | 18,772,400 | 425 |
| 2015-02-09 | 440 | 444 | 430 | 437 | 22,959,100 | 437 |
| 2015-02-06 | 425 | 438 | 423 | 435 | 29,206,500 | 435 |
| 2015-02-05 | 417 | 427 | 412 | 422 | 25,919,400 | 422 |
| 2015-02-04 | 412 | 420 | 402 | 417 | 27,044,300 | 417 |
| 2015-02-03 | 409 | 411 | 397 | 411 | 20,447,300 | 411 |
| 2015-02-02 | 388 | 407 | 386 | 406 | 21,399,900 | 406 |
| 2015-01-30 | 398 | 415 | 389 | 390 | 35,333,500 | 390 |
| 2015-01-29 | 382 | 397 | 382 | 394 | 23,827,100 | 394 |
| 2015-01-28 | 368 | 391 | 368 | 388 | 20,646,800 | 388 |
| 2015-01-27 | 369 | 375 | 367 | 373 | 9,774,100 | 373 |
| 2015-01-26 | 365 | 371 | 363 | 367 | 6,490,300 | 367 |
| 2015-01-23 | 385 | 386 | 366 | 369 | 16,217,000 | 369 |
| 2015-01-22 | 369 | 381 | 367 | 381 | 14,550,300 | 381 |
| 2015-01-21 | 376 | 376 | 363 | 372 | 21,111,000 | 372 |
| 2015-01-20 | 360 | 382 | 359 | 379 | 20,582,000 | 379 |
| 2015-01-19 | 370 | 373 | 355 | 358 | 9,253,100 | 358 |
| 2015-01-16 | 359 | 366 | 356 | 366 | 15,545,400 | 366 |
| 2015-01-15 | 360 | 373 | 358 | 369 | 14,922,400 | 369 |
| 2015-01-14 | 361 | 376 | 357 | 360 | 17,754,400 | 360 |
| 2015-01-13 | 370 | 370 | 355 | 366 | 14,740,700 | 366 |
| 2015-01-09 | 385 | 387 | 371 | 373 | 12,652,400 | 373 |
| 2015-01-08 | 390 | 391 | 383 | 384 | 7,161,300 | 384 |
| 2015-01-07 | 381 | 387 | 377 | 380 | 13,192,400 | 380 |
| 2015-01-06 | 397 | 398 | 388 | 388 | 13,054,100 | 388 |
| 2015-01-05 | 407 | 410 | 402 | 404 | 7,680,700 | 404 |
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
