8515 アイフル(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	391	393	386	387	4,985,800	387
2017-12-28	395	398	392	393	3,945,400	393
2017-12-27	384	399	384	397	9,257,700	397
2017-12-26	387	389	383	383	4,765,700	383
2017-12-25	395	396	385	387	5,869,200	387
2017-12-22	389	396	389	393	5,380,800	393
2017-12-21	389	392	388	390	2,531,200	390
2017-12-20	393	396	388	391	5,349,900	391
2017-12-19	395	397	391	393	4,270,500	393
2017-12-18	398	399	392	393	4,498,500	393
2017-12-15	402	404	394	395	8,707,200	395
2017-12-14	402	411	399	404	12,024,800	404
2017-12-13	398	406	397	404	10,851,200	404
2017-12-12	396	403	393	395	9,693,500	395
2017-12-11	397	413	397	400	15,953,400	400
2017-12-08	394	409	390	392	31,961,300	392
2017-12-07	383	385	379	380	5,199,700	380
2017-12-06	387	388	380	382	5,488,800	382
2017-12-05	381	393	378	391	7,724,900	391
2017-12-04	379	384	376	383	3,538,500	383
2017-12-01	386	388	378	381	5,449,000	381
2017-11-30	371	386	371	384	11,188,400	384
2017-11-29	366	373	364	371	4,008,500	371
2017-11-28	373	373	363	363	6,651,600	363
2017-11-27	362	375	361	374	9,765,500	374
2017-11-24	366	367	361	361	5,855,800	361
2017-11-22	368	371	365	368	4,026,000	368
2017-11-21	364	369	360	368	5,502,600	368
2017-11-20	357	364	355	362	5,197,300	362
2017-11-17	360	360	353	357	6,020,900	357
2017-11-16	350	359	350	356	6,504,900	356
2017-11-15	364	365	350	352	13,100,300	352
2017-11-13	369	370	363	365	4,323,300	365
2017-11-10	365	371	365	370	4,200,400	370
2017-11-09	374	378	366	370	9,007,500	370
2017-11-08	371	373	367	372	6,616,300	372
2017-11-07	374	375	365	374	13,903,500	374
2017-11-06	387	388	377	379	7,620,500	379
2017-11-02	395	397	387	390	8,536,100	390
2017-11-01	396	403	395	398	7,502,800	398
2017-10-31	387	395	387	393	4,736,500	393
2017-10-30	392	392	387	390	5,260,600	390
2017-10-27	388	392	386	391	5,661,800	391
2017-10-26	381	386	380	386	3,821,000	386
2017-10-25	393	393	380	381	6,456,800	381
2017-10-24	393	396	388	391	5,513,700	391
2017-10-23	395	397	392	395	5,098,500	395
2017-10-20	391	398	390	393	4,962,800	393
2017-10-19	396	402	392	394	5,858,700	394
2017-10-18	400	401	390	394	8,003,000	394
2017-10-17	411	411	391	396	18,249,200	396
2017-10-16	413	419	410	412	16,604,100	412
2017-10-13	397	411	394	405	16,644,000	405
2017-10-12	390	401	385	396	18,917,200	396
2017-10-11	380	381	376	377	4,256,400	377
2017-10-10	382	384	380	383	2,482,400	383
2017-10-06	380	383	378	382	4,322,100	382
2017-10-05	381	382	375	379	4,879,300	379
2017-10-04	378	388	378	382	8,521,700	382
2017-10-03	374	378	371	377	4,438,800	377
2017-10-02	375	378	372	374	3,376,700	374
2017-09-29	367	376	367	375	6,667,200	375
2017-09-28	372	373	366	369	4,324,200	369
2017-09-27	370	373	368	371	3,058,800	371
2017-09-26	372	372	366	370	6,140,300	370
2017-09-25	376	378	374	374	4,665,800	374
2017-09-22	374	375	369	374	5,098,400	374
2017-09-21	381	381	371	372	8,073,900	372
2017-09-20	387	389	377	379	7,918,500	379
2017-09-19	397	397	387	391	10,452,100	391
2017-09-15	372	394	367	390	15,446,900	390
2017-09-14	367	368	364	367	3,043,500	367
2017-09-13	371	371	363	367	3,472,600	367
2017-09-12	367	370	364	367	3,522,200	367
2017-09-11	360	366	359	362	2,528,400	362
2017-09-08	360	362	356	358	3,202,000	358
2017-09-07	362	373	362	362	5,936,300	362
2017-09-06	357	360	353	359	4,879,500	359
2017-09-05	370	372	361	361	4,186,200	361
2017-09-04	371	373	365	370	3,882,100	370
2017-09-01	383	383	372	373	4,711,400	373
2017-08-31	384	385	380	382	2,489,100	382
2017-08-30	388	390	382	383	3,981,400	383
2017-08-29	386	389	380	385	5,322,500	385
2017-08-28	394	403	389	390	6,314,900	390
2017-08-25	390	394	388	391	2,815,700	391
2017-08-24	392	395	386	388	3,795,700	388
2017-08-23	397	401	393	393	4,860,400	393
2017-08-22	386	397	386	394	4,566,400	394
2017-08-21	390	391	382	388	4,637,700	388
2017-08-18	395	399	390	391	6,459,100	391
2017-08-17	402	403	394	401	5,567,200	401
2017-08-16	403	413	399	401	11,609,200	401
2017-08-15	391	410	388	402	13,375,900	402
2017-08-14	365	397	364	389	15,197,300	389
2017-08-10	377	378	369	373	5,944,400	373
2017-08-09	381	381	373	377	6,346,000	377
2017-08-08	378	379	374	375	2,891,000	375
2017-08-07	381	386	379	379	2,689,500	379
2017-08-04	372	381	372	378	2,833,500	378
2017-08-03	374	378	372	374	2,777,800	374
2017-08-02	376	380	373	376	5,302,800	376
2017-08-01	383	385	374	377	5,781,600	377
2017-07-31	385	387	381	382	5,486,700	382
2017-07-28	388	390	385	389	3,356,300	389
2017-07-27	388	392	387	388	3,478,600	388
2017-07-26	392	397	387	389	7,601,700	389
2017-07-25	392	393	386	388	9,863,100	388
2017-07-24	389	396	388	395	3,909,500	395
2017-07-21	394	395	389	391	3,238,500	391
2017-07-20	387	397	387	395	6,009,100	395
2017-07-19	386	389	385	387	4,123,900	387
2017-07-18	390	391	383	386	4,371,100	386
2017-07-14	387	391	386	390	6,332,200	390
2017-07-13	391	393	379	385	7,422,700	385
2017-07-12	393	395	387	388	5,016,600	388
2017-07-11	390	395	390	395	4,950,800	395
2017-07-10	396	397	390	392	4,117,600	392
2017-07-07	393	398	391	393	5,877,700	393
2017-07-06	396	403	394	399	6,537,900	399
2017-07-05	397	398	388	396	11,739,200	396
2017-07-04	410	412	393	397	14,263,100	397
2017-07-03	413	414	404	407	7,631,100	407
2017-06-30	413	420	406	410	16,236,500	410
2017-06-29	408	422	405	420	16,983,100	420
2017-06-28	409	415	401	402	11,780,500	402
2017-06-27	428	434	407	407	25,053,300	407
2017-06-26	410	429	403	425	22,692,500	425
2017-06-23	404	416	399	408	26,946,500	408
2017-06-22	401	401	386	389	11,956,100	389
2017-06-21	405	408	396	399	11,903,600	399
2017-06-20	414	418	403	406	15,593,900	406
2017-06-19	390	409	389	408	23,711,000	408
2017-06-16	378	385	375	384	9,187,900	384
2017-06-15	364	379	364	377	7,658,700	377
2017-06-14	376	377	364	367	10,489,300	367
2017-06-13	380	381	373	374	12,603,800	374
2017-06-12	372	387	372	378	15,632,800	378
2017-06-09	357	370	357	370	19,108,200	370
2017-06-08	350	359	349	354	14,807,600	354
2017-06-07	344	349	339	348	6,363,300	348
2017-06-06	337	347	336	343	10,207,900	343
2017-06-05	343	344	336	337	7,338,400	337
2017-06-02	332	338	332	338	4,712,900	338
2017-06-01	324	334	324	332	5,009,200	332
2017-05-31	323	325	319	325	5,037,000	325
2017-05-30	324	324	320	323	3,366,700	323
2017-05-29	325	327	320	321	4,794,400	321
2017-05-26	331	333	327	328	2,879,300	328
2017-05-25	331	335	329	333	3,716,900	333
2017-05-24	330	334	329	331	3,374,700	331
2017-05-23	331	335	327	328	3,385,400	328
2017-05-22	324	332	323	330	5,859,100	330
2017-05-19	325	328	319	324	5,829,900	324
2017-05-18	321	326	320	323	5,908,200	323
2017-05-17	333	334	328	329	4,029,400	329
2017-05-16	340	340	332	335	4,394,800	335
2017-05-15	334	340	334	337	4,270,700	337
2017-05-12	339	343	333	333	6,574,500	333
2017-05-11	352	356	335	343	15,661,700	343
2017-05-10	345	348	344	346	4,834,700	346
2017-05-09	343	348	342	344	5,239,100	344
2017-05-08	350	350	343	345	6,544,200	345
2017-05-02	342	347	342	345	5,609,900	345
2017-05-01	333	344	333	342	7,196,600	342
2017-04-28	340	342	335	336	3,667,500	336
2017-04-27	344	354	338	341	17,112,900	341
2017-04-26	335	337	330	336	5,651,600	336
2017-04-25	329	333	326	332	5,185,300	332
2017-04-24	334	335	327	330	3,804,400	330
2017-04-21	336	339	329	331	5,263,100	331
2017-04-20	337	345	331	331	12,657,300	331
2017-04-19	320	340	320	337	16,512,100	337
2017-04-18	316	327	315	320	10,263,700	320
2017-04-17	305	309	303	308	2,672,800	308
2017-04-14	304	313	302	308	6,094,900	308
2017-04-13	309	310	306	307	4,772,000	307
2017-04-12	316	316	309	311	5,394,000	311
2017-04-11	317	322	317	318	3,673,300	318
2017-04-10	324	325	318	319	4,203,200	319
2017-04-07	320	325	317	321	6,522,300	321
2017-04-06	326	327	315	317	6,923,800	317
2017-04-05	331	332	327	329	5,500,400	329
2017-04-04	329	335	327	331	9,235,700	331
2017-04-03	328	330	327	328	4,180,500	328
2017-03-31	329	330	326	327	4,725,600	327
2017-03-30	330	331	326	327	3,963,400	327
2017-03-29	332	336	329	331	5,473,500	331
2017-03-28	325	331	325	329	4,047,200	329
2017-03-27	324	330	323	323	4,567,000	323
2017-03-24	321	330	321	328	4,173,700	328
2017-03-23	320	325	315	323	4,513,900	323
2017-03-22	325	326	319	319	5,884,500	319
2017-03-21	332	332	329	330	1,975,600	330
2017-03-17	330	332	330	332	2,140,700	332
2017-03-16	331	333	329	331	3,763,000	331
2017-03-15	333	335	331	332	2,091,900	332
2017-03-14	337	337	334	334	2,417,800	334
2017-03-13	339	340	334	336	5,440,800	336
2017-03-10	340	341	339	339	2,956,800	339
2017-03-09	340	341	336	338	3,213,000	338
2017-03-08	341	342	337	338	3,970,400	338
2017-03-07	342	344	339	343	4,104,600	343
2017-03-06	342	345	340	343	3,229,600	343
2017-03-03	347	348	340	341	4,999,700	341
2017-03-02	349	350	345	348	4,016,400	348
2017-03-01	344	348	338	344	6,501,300	344
2017-02-28	350	350	345	345	2,565,600	345
2017-02-27	351	353	347	349	5,676,700	349
2017-02-24	346	358	346	354	4,963,700	354
2017-02-23	353	353	347	349	4,254,300	349
2017-02-22	359	359	352	353	4,478,500	353
2017-02-21	357	360	353	358	3,048,700	358
2017-02-20	355	356	350	355	4,401,300	355
2017-02-17	358	364	357	359	11,094,200	359
2017-02-16	345	357	344	355	7,655,600	355
2017-02-15	340	347	339	344	4,996,200	344
2017-02-14	348	349	334	336	7,239,600	336
2017-02-13	339	348	339	346	6,460,200	346
2017-02-10	335	338	333	336	3,435,800	336
2017-02-09	333	336	331	332	2,852,100	332
2017-02-08	328	334	328	333	2,450,300	333
2017-02-07	328	330	326	329	3,114,600	329
2017-02-06	333	336	328	330	4,548,600	330
2017-02-03	332	333	328	329	4,388,600	329
2017-02-02	335	337	329	331	5,820,600	331
2017-02-01	337	338	331	335	3,987,200	335
2017-01-31	334	346	333	341	7,327,700	341
2017-01-30	340	341	336	337	3,874,600	337
2017-01-27	347	354	342	342	8,262,900	342
2017-01-26	335	346	335	345	6,105,300	345
2017-01-25	335	337	331	333	3,236,500	333
2017-01-24	330	332	328	331	2,692,100	331
2017-01-23	338	338	330	332	3,740,600	332
2017-01-20	338	341	334	339	2,778,900	339
2017-01-19	335	342	335	338	4,432,700	338
2017-01-18	329	334	328	333	3,106,200	333
2017-01-17	339	339	332	333	5,006,200	333
2017-01-16	344	346	338	339	3,717,100	339
2017-01-13	346	347	343	346	2,434,200	346
2017-01-12	349	350	341	343	6,330,800	343
2017-01-11	352	354	349	351	2,260,200	351
2017-01-10	351	355	349	352	4,645,100	352
2017-01-06	348	353	348	353	3,858,100	353
2017-01-05	354	355	350	353	3,430,300	353
2017-01-04	351	356	349	353	4,736,900	353

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