8515 アイフル(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	344	347	342	346	4,096,400	346
2016-12-29	345	346	342	344	5,046,700	344
2016-12-28	348	350	345	348	3,292,700	348
2016-12-27	345	349	344	346	3,720,600	346
2016-12-26	347	350	347	347	3,052,800	347
2016-12-22	353	355	347	350	4,310,600	350
2016-12-21	358	365	351	353	7,127,000	353
2016-12-20	357	359	353	357	3,953,100	357
2016-12-19	351	359	351	358	4,672,300	358
2016-12-16	365	365	356	357	4,170,500	357
2016-12-15	368	373	356	359	8,737,000	359
2016-12-14	370	372	366	367	5,835,700	367
2016-12-13	372	374	364	367	7,586,000	367
2016-12-12	384	386	369	375	9,776,300	375
2016-12-09	388	396	377	380	23,524,200	380
2016-12-08	357	397	357	392	26,204,700	392
2016-12-07	352	356	350	355	5,685,300	355
2016-12-06	353	355	351	353	3,731,800	353
2016-12-05	354	356	349	352	5,030,100	352
2016-12-02	345	355	345	353	9,290,300	353
2016-12-01	360	360	349	351	7,755,900	351
2016-11-30	362	363	352	353	7,181,400	353
2016-11-29	358	365	357	360	7,329,400	360
2016-11-28	358	364	354	359	5,805,100	359
2016-11-25	372	372	351	360	10,632,700	360
2016-11-24	377	377	368	369	7,632,800	369
2016-11-22	370	377	370	373	8,913,300	373
2016-11-21	364	374	362	369	10,098,600	369
2016-11-18	365	367	362	363	10,578,400	363
2016-11-17	347	370	347	359	22,465,500	359
2016-11-16	341	350	338	349	11,395,100	349
2016-11-15	329	337	327	334	14,582,100	334
2016-11-14	341	348	341	346	12,063,700	346
2016-11-11	331	339	331	336	13,697,500	336
2016-11-10	319	330	317	329	23,026,000	329
2016-11-09	316	318	288	299	14,995,000	299
2016-11-08	319	320	313	315	4,321,000	315
2016-11-07	314	319	314	317	5,136,000	317
2016-11-04	315	316	310	312	7,023,200	312
2016-11-02	319	321	316	317	6,614,200	317
2016-11-01	321	322	319	321	4,495,500	321
2016-10-31	318	322	317	320	4,136,100	320
2016-10-28	317	321	316	319	6,456,200	319
2016-10-27	317	319	316	317	4,755,100	317
2016-10-26	314	318	314	316	3,257,800	316
2016-10-25	312	317	312	314	4,512,000	314
2016-10-24	311	314	310	311	4,302,100	311
2016-10-21	309	312	307	310	6,942,000	310
2016-10-20	305	310	305	309	6,591,400	309
2016-10-19	303	307	303	305	4,246,500	305
2016-10-17	303	307	301	307	6,296,200	307
2016-10-13	301	302	297	299	5,885,900	299
2016-10-12	304	305	300	300	4,673,100	300
2016-10-11	304	307	304	305	3,880,700	305
2016-10-07	307	307	304	305	3,722,700	305
2016-10-06	312	313	306	307	7,764,100	307
2016-10-05	309	311	307	310	4,979,400	310
2016-10-04	307	312	307	309	3,272,400	309
2016-10-03	314	314	307	308	4,434,300	308
2016-09-30	311	313	308	311	5,748,900	311
2016-09-29	311	319	311	316	4,649,900	316
2016-09-28	315	315	309	311	3,414,500	311
2016-09-27	307	317	305	315	5,131,600	315
2016-09-26	318	319	311	313	4,583,100	313
2016-09-23	325	326	319	320	2,653,000	320
2016-09-21	313	328	313	327	7,715,900	327
2016-09-20	313	315	312	314	3,558,900	314
2016-09-16	311	316	309	314	3,828,600	314
2016-09-15	310	311	303	306	7,114,800	306
2016-09-14	318	320	312	313	4,044,200	313
2016-09-13	322	324	319	320	2,613,500	320
2016-09-12	325	327	320	321	4,689,500	321
2016-09-09	328	334	328	333	3,969,400	333
2016-09-08	333	333	330	331	1,706,600	331
2016-09-07	334	335	330	333	4,428,900	333
2016-09-06	336	339	334	338	3,320,700	338
2016-09-05	339	341	336	337	5,441,400	337
2016-09-02	336	337	333	335	3,277,700	335
2016-09-01	332	341	332	337	5,066,300	337
2016-08-31	340	341	330	332	6,054,000	332
2016-08-30	340	342	334	339	4,877,800	339
2016-08-29	332	344	331	342	7,593,500	342
2016-08-26	336	337	321	326	13,842,200	326
2016-08-25	343	343	334	340	3,777,100	340
2016-08-24	343	344	339	340	2,816,900	340
2016-08-23	345	346	337	339	5,348,200	339
2016-08-22	351	353	346	347	5,174,500	347
2016-08-19	344	352	342	347	8,091,500	347
2016-08-18	337	347	337	340	5,443,900	340
2016-08-17	339	342	335	341	5,056,200	341
2016-08-16	338	345	335	338	8,138,200	338
2016-08-15	338	342	335	338	6,082,400	338
2016-08-12	320	341	320	335	14,099,500	335
2016-08-10	316	321	316	319	5,056,100	319
2016-08-09	312	320	310	319	4,874,000	319
2016-08-08	311	316	310	314	5,834,100	314
2016-08-05	302	309	301	306	5,307,500	306
2016-08-04	288	303	287	302	7,533,300	302
2016-08-03	296	296	287	288	9,758,200	288
2016-08-02	304	308	300	300	4,794,100	300
2016-08-01	307	311	303	309	7,749,100	309
2016-07-29	312	326	306	311	16,158,400	311
2016-07-28	313	314	307	310	5,497,200	310
2016-07-27	310	319	309	313	6,287,700	313
2016-07-26	307	308	303	306	6,588,400	306
2016-07-25	312	317	310	312	5,197,100	312
2016-07-22	315	317	313	314	5,335,700	314
2016-07-21	321	324	317	319	5,114,500	319
2016-07-20	316	318	313	317	5,454,400	317
2016-07-19	326	327	316	321	7,413,600	321
2016-07-15	325	330	322	324	8,627,000	324
2016-07-14	324	326	320	321	4,812,700	321
2016-07-13	337	341	321	322	14,865,900	322
2016-07-12	319	328	318	326	11,424,500	326
2016-07-11	305	314	303	311	7,590,600	311
2016-07-08	297	305	294	297	6,176,800	297
2016-07-07	309	311	299	300	6,996,300	300
2016-07-06	315	316	304	307	8,932,500	307
2016-07-05	314	321	311	320	8,790,100	320
2016-07-04	304	317	303	315	7,636,300	315
2016-07-01	301	304	299	303	5,543,500	303
2016-06-30	302	304	299	300	6,108,600	300
2016-06-29	293	298	289	295	8,137,600	295
2016-06-28	283	288	275	286	9,104,900	286
2016-06-27	293	294	285	288	6,278,900	288
2016-06-24	319	319	274	285	23,797,700	285
2016-06-23	308	313	306	311	5,937,000	311
2016-06-22	311	315	308	312	6,092,400	312
2016-06-21	305	313	302	311	6,301,000	311
2016-06-20	302	309	300	308	6,518,300	308
2016-06-17	301	304	296	297	7,576,000	297
2016-06-16	311	313	290	293	15,016,800	293
2016-06-15	306	315	305	314	10,032,900	314
2016-06-14	312	318	303	309	8,991,100	309
2016-06-13	324	324	313	316	11,103,100	316
2016-06-10	333	334	328	332	6,335,600	332
2016-06-09	339	341	334	336	5,026,300	336
2016-06-08	341	343	336	343	3,944,900	343
2016-06-07	343	347	340	343	3,777,700	343
2016-06-06	335	342	332	342	5,761,200	342
2016-06-03	354	358	341	346	10,014,300	346
2016-06-02	366	367	357	358	6,730,900	358
2016-06-01	374	376	367	368	5,581,300	368
2016-05-31	374	377	371	376	7,302,400	376
2016-05-30	374	376	371	375	3,220,500	375
2016-05-27	375	376	369	373	7,321,100	373
2016-05-26	372	374	369	373	7,138,600	373
2016-05-25	369	370	364	366	3,625,000	366
2016-05-24	365	371	363	364	3,788,000	364
2016-05-23	366	368	362	367	6,277,000	367
2016-05-20	363	371	362	369	4,410,800	369
2016-05-19	372	373	368	369	8,481,000	369
2016-05-18	372	375	366	368	8,485,200	368
2016-05-17	364	372	360	371	8,043,800	371
2016-05-16	368	375	358	360	11,155,200	360
2016-05-13	383	390	365	366	26,017,500	366
2016-05-12	394	410	392	407	11,815,000	407
2016-05-11	401	405	390	395	10,596,500	395
2016-05-10	383	397	381	396	15,003,700	396
2016-05-09	373	377	371	374	5,738,500	374
2016-05-06	376	377	368	370	6,287,400	370
2016-05-02	372	378	370	372	7,595,900	372
2016-04-28	406	410	382	385	15,138,100	385
2016-04-27	397	406	397	404	7,904,800	404
2016-04-26	400	405	391	398	9,588,600	398
2016-04-25	417	418	405	406	14,128,700	406
2016-04-22	394	411	394	410	17,781,700	410
2016-04-21	397	400	394	399	7,524,000	399
2016-04-20	396	398	389	391	7,014,200	391
2016-04-19	392	395	391	393	6,247,300	393
2016-04-18	387	388	383	385	7,764,300	385
2016-04-15	395	403	395	398	8,015,200	398
2016-04-14	408	410	397	400	10,175,100	400
2016-04-13	394	403	392	401	15,314,000	401
2016-04-12	376	387	373	384	10,397,500	384
2016-04-11	375	375	368	371	7,172,300	371
2016-04-08	358	382	356	375	9,464,100	375
2016-04-07	367	373	363	366	8,289,300	366
2016-04-06	358	369	354	365	11,110,500	365
2016-04-05	370	374	359	361	11,781,500	361
2016-04-04	371	380	367	370	11,707,300	370
2016-04-01	398	399	378	380	14,268,300	380
2016-03-31	402	408	397	398	7,869,400	398
2016-03-30	406	414	398	401	16,840,900	401
2016-03-29	387	404	386	403	13,612,800	403
2016-03-28	387	389	382	386	5,518,500	386
2016-03-25	382	386	379	384	6,205,900	384
2016-03-24	385	387	378	383	8,390,200	383
2016-03-23	393	395	387	387	7,834,100	387
2016-03-22	396	397	389	394	10,729,400	394
2016-03-18	385	392	379	390	11,715,500	390
2016-03-17	393	397	383	387	15,115,800	387
2016-03-16	379	393	378	389	25,335,000	389
2016-03-15	370	379	364	369	15,213,400	369
2016-03-14	371	374	368	370	8,913,300	370
2016-03-11	350	366	350	363	13,513,800	363
2016-03-10	350	359	348	358	10,269,900	358
2016-03-09	345	353	341	346	10,810,700	346
2016-03-08	353	358	341	353	14,696,600	353
2016-03-07	356	363	353	355	14,763,500	355
2016-03-04	340	360	339	354	19,221,100	354
2016-03-03	332	341	330	341	11,355,800	341
2016-03-02	336	339	328	331	13,296,300	331
2016-03-01	316	330	313	325	12,412,200	325
2016-02-29	335	336	313	315	14,926,100	315
2016-02-26	322	334	322	325	15,644,000	325
2016-02-25	308	324	306	320	17,146,300	320
2016-02-24	289	317	288	307	19,809,600	307
2016-02-23	300	300	291	293	7,217,200	293
2016-02-22	290	299	290	294	6,329,500	294
2016-02-19	286	296	286	294	8,858,700	294
2016-02-18	300	302	288	292	11,782,200	292
2016-02-17	290	300	278	284	13,991,800	284
2016-02-16	280	306	277	293	22,860,700	293
2016-02-15	287	288	277	283	11,741,400	283
2016-02-12	276	284	262	266	27,791,200	266
2016-02-10	321	323	291	297	14,668,500	297
2016-02-09	322	325	310	316	16,628,500	316
2016-02-08	338	353	335	345	15,855,600	345
2016-02-05	360	365	339	346	13,955,000	346
2016-02-04	375	380	367	370	9,105,300	370
2016-02-03	377	379	365	375	13,536,700	375
2016-02-02	390	403	390	393	14,702,200	393
2016-02-01	382	408	375	403	45,378,800	403
2016-01-29	346	400	339	373	46,865,900	373
2016-01-28	340	356	338	346	14,285,300	346
2016-01-27	338	345	335	343	9,497,900	343
2016-01-26	326	336	326	330	6,604,200	330
2016-01-25	337	339	332	337	10,826,500	337
2016-01-22	322	330	313	329	15,973,600	329
2016-01-21	323	336	304	306	16,528,000	306
2016-01-20	341	342	327	328	8,182,900	328
2016-01-19	343	350	337	342	6,284,400	342
2016-01-18	338	349	336	346	8,681,900	346
2016-01-15	365	367	348	352	7,078,600	352
2016-01-14	357	362	348	360	13,328,800	360
2016-01-13	358	374	355	368	11,895,600	368
2016-01-12	365	367	352	354	12,317,900	354
2016-01-08	370	382	369	373	7,854,100	373
2016-01-07	382	386	374	375	7,531,900	375
2016-01-06	388	394	383	385	7,173,200	385
2016-01-05	387	391	382	388	14,017,600	388
2016-01-04	393	400	390	392	7,900,100	392

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