1. HOME >
  2. 株価時系列 >
  3. 8515 >
  4. 2019年

8515 アイフル(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302502592502548,921,300254
2019-12-272382472382465,162,600246
2019-12-262402402372373,609,800237
2019-12-252392402372392,290,200239
2019-12-242362392362382,095,400238
2019-12-232412412362363,178,500236
2019-12-202402412392402,060,400240
2019-12-192412442382403,984,900240
2019-12-182402412382413,073,600241
2019-12-172432452372404,507,300240
2019-12-162452462432433,656,400243
2019-12-132472492452454,737,400245
2019-12-122472472422423,859,500242
2019-12-112442472432472,875,200247
2019-12-102482492452453,511,500245
2019-12-092502522492492,535,300249
2019-12-062502502472502,464,900250
2019-12-052532542502504,499,700250
2019-12-042482502452502,900,800250
2019-12-032502522472514,486,300251
2019-12-022482532482523,787,100252
2019-11-292472512472482,913,100248
2019-11-282462492442482,940,200248
2019-11-272502512452464,783,100246
2019-11-262462502442496,813,100249
2019-11-252432472412443,190,600244
2019-11-222392432382403,486,000240
2019-11-212382432352414,409,700241
2019-11-202382402362392,934,900239
2019-11-192402402372383,560,000238
2019-11-182412432392403,392,700240
2019-11-152332442322397,034,800239
2019-11-142342362312326,464,000232
2019-11-132412412352355,546,500235
2019-11-1224524523924211,472,300242
2019-11-112562582512526,012,600252
2019-11-082562592542556,636,000255
2019-11-072522542512523,936,800252
2019-11-0626226325025414,334,800254
2019-11-052652672632657,760,100265
2019-11-012502602492596,849,500259
2019-10-3124926124725310,819,500253
2019-10-3025625624624611,034,700246
2019-10-292572612562574,793,600257
2019-10-282582592552551,978,600255
2019-10-252562572522572,980,700257
2019-10-242632642562565,915,400256
2019-10-232572602542604,840,500260
2019-10-212512572512544,501,800254
2019-10-182472572462548,666,900254
2019-10-172502542442457,565,700245
2019-10-1625226025125212,206,100252
2019-10-152422522422477,233,000247
2019-10-112362412342395,337,100239
2019-10-102352372282366,248,900236
2019-10-0924324423323510,773,800235
2019-10-082452482442473,914,300247
2019-10-072472482402444,479,000244
2019-10-042512532432456,932,700245
2019-10-0325725724524813,465,000248
2019-10-022572662562628,445,200262
2019-10-0125226725126214,539,100262
2019-09-302502572472527,057,900252
2019-09-272422502392487,494,400248
2019-09-262392442392405,207,400240
2019-09-252372392342384,616,500238
2019-09-242382442382404,638,900240
2019-09-202432442382406,414,900240
2019-09-192392442392424,824,700242
2019-09-1825225223423611,963,300236
2019-09-172512532472505,094,000250
2019-09-132492492442495,155,900249
2019-09-122502532442499,897,500249
2019-09-1124926124625031,822,400250
2019-09-1022624922624523,275,800245
2019-09-092232252222242,496,600224
2019-09-062262272222222,478,900222
2019-09-052262292232244,170,000224
2019-09-042242262222252,248,000225
2019-09-032202282202264,461,000226
2019-09-022152202132193,363,500219
2019-08-302152172142154,150,800215
2019-08-292132152102142,701,600214
2019-08-282092142082123,418,900212
2019-08-272102122082112,816,100211
2019-08-262082112072072,859,500207
2019-08-232102142092132,688,700213
2019-08-222122132082092,741,200209
2019-08-212152162122122,820,000212
2019-08-202192212162173,380,100217
2019-08-192212222182193,341,600219
2019-08-162152212152194,920,800219
2019-08-152182222152165,222,500216
2019-08-142292302232255,079,400225
2019-08-132362372252279,230,800227
2019-08-092222242202202,913,300220
2019-08-082162212152203,403,800220
2019-08-072142192142163,061,600216
2019-08-062032162022144,458,100214
2019-08-052182182102114,874,600211
2019-08-022212212172183,565,100218
2019-08-012212282202252,552,700225
2019-07-312202242202231,669,700223
2019-07-302162222162224,027,900222
2019-07-292172192152162,201,700216
2019-07-262152182142173,726,900217
2019-07-252202212172172,400,500217
2019-07-242232242172182,858,200218
2019-07-232202222172212,469,700221
2019-07-222222242192201,974,200220
2019-07-192182242162223,513,900222
2019-07-182202212142163,975,300216
2019-07-172222252202233,067,600223
2019-07-162272282222233,620,900223
2019-07-122292342242285,559,900228
2019-07-112292302272291,766,200229
2019-07-102252292242292,866,700229
2019-07-092312322252273,355,900227
2019-07-082402412282296,660,100229
2019-07-052272382262356,461,300235
2019-07-042232272232261,893,400226
2019-07-032222232202232,935,900223
2019-07-022222242202231,555,800223
2019-07-012262282212223,556,000222
2019-06-282142222132205,240,200220
2019-06-272102152092143,159,100214
2019-06-262122122092101,999,500210
2019-06-252132152122132,578,300213
2019-06-242182182102113,209,400211
2019-06-212152192142154,639,900215
2019-06-202142152132151,683,600215
2019-06-192112142102131,721,800213
2019-06-182112142082082,688,000208
2019-06-172172182122122,378,000212
2019-06-142152212142173,640,200217
2019-06-132172192112123,452,700212
2019-06-122162182152181,418,600218
2019-06-112132172122161,788,300216
2019-06-102152152122142,072,000214
2019-06-072142142092113,154,200211
2019-06-062132152112121,836,100212
2019-06-052142162132142,391,100214
2019-06-042042102032103,309,900210
2019-06-032082092022034,718,100203
2019-05-312082112082103,452,700210
2019-05-302092112072102,073,800210
2019-05-292092122072092,635,900209
2019-05-282112132082114,052,400211
2019-05-272062122052115,881,300211
2019-05-242052102032074,379,300207
2019-05-232082112062063,786,500206
2019-05-222092102062084,052,800208
2019-05-212142192062078,752,000207
2019-05-202192192092117,022,200211
2019-05-172092172072158,215,200215
2019-05-1622222320420715,459,900207
2019-05-1523023021522212,361,100222
2019-05-1423023222522813,227,500228
2019-05-132602612562573,663,700257
2019-05-102632682572606,228,400260
2019-05-092732732582616,407,000261
2019-05-0825127325126911,973,900269
2019-05-072582602532544,241,500254
2019-04-262582612572601,548,500260
2019-04-252582622572613,078,300261
2019-04-242592612582592,435,700259
2019-04-232602632582592,068,100259
2019-04-222602612582602,059,500260
2019-04-192662662632641,573,400264
2019-04-182672682632632,418,900263
2019-04-172622682622672,495,000267
2019-04-162592692582633,963,800263
2019-04-152542602532595,072,300259
2019-04-122572592532543,357,600254
2019-04-112562582552573,351,000257
2019-04-102552592532573,703,700257
2019-04-092652662582594,479,200259
2019-04-082662682632652,698,500265
2019-04-052682712662662,353,400266
2019-04-042762762672683,823,200268
2019-04-032772802732763,278,900276
2019-04-022842872772773,610,200277
2019-04-012782852782832,891,800283
2019-03-292802802782781,932,400278
2019-03-282822832792811,856,400281
2019-03-272822842802842,369,600284
2019-03-262822832802823,773,900282
2019-03-252832842802821,522,900282
2019-03-222912922882901,302,300290
2019-03-202932942902921,892,200292
2019-03-192912942892932,469,000293
2019-03-182902932882911,934,500291
2019-03-152862912862882,907,600288
2019-03-142892912862862,006,100286
2019-03-132882892842862,368,500286
2019-03-122882912882902,386,900290
2019-03-112842882812852,581,200285
2019-03-082922932822844,798,700284
2019-03-073003012952963,391,100296
2019-03-063023043013031,524,800303
2019-03-053043063023041,703,100304
2019-03-043023063023052,240,200305
2019-03-013023022993022,183,000302
2019-02-283033042992993,406,000299
2019-02-273053073033042,163,200304
2019-02-263083093043052,687,200305
2019-02-253063083043072,947,600307
2019-02-223043053013031,705,700303
2019-02-213073083033062,419,500306
2019-02-203033072993063,393,600306
2019-02-193043063023033,258,700303
2019-02-182963072943055,823,400305
2019-02-152872902832901,695,100290
2019-02-142872912852902,307,300290
2019-02-132892932842885,085,700288
2019-02-122752812742812,634,700281
2019-02-082722762722752,230,300275
2019-02-072832842772782,824,300278
2019-02-062852872822862,525,800286
2019-02-052892902842852,264,600285
2019-02-042832872822862,756,500286
2019-02-012792842752813,160,100281
2019-01-312752802722783,711,800278
2019-01-302772782712723,145,000272
2019-01-292732772692753,811,900275
2019-01-282712732692712,405,700271
2019-01-252672702672682,076,400268
2019-01-242692692662671,568,400267
2019-01-232662682632662,353,300266
2019-01-222702722672681,450,100268
2019-01-212742752692692,610,100269
2019-01-182662712662702,970,200270
2019-01-172662702652673,996,900267
2019-01-162672682642642,667,300264
2019-01-152652692642662,764,300266
2019-01-112662692642661,900,700266
2019-01-102642692632652,984,900265
2019-01-092742752652653,790,400265
2019-01-082712752702722,682,500272
2019-01-072702722662683,089,400268
2019-01-042502612482604,124,900260

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