1. HOME >
  2. 株価時系列 >
  3. 8515 >
  4. 2020年

8515 アイフル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302472502462483,303,600248
2020-12-292462512452504,228,000250
2020-12-282522532442454,471,600245
2020-12-252522532492522,431,100252
2020-12-242502552492504,319,600250
2020-12-232462492442493,742,700249
2020-12-222532552452488,026,100248
2020-12-212602612542564,361,100256
2020-12-182572612562593,530,300259
2020-12-172632632572584,357,500258
2020-12-162632662612622,897,500262
2020-12-152632662602623,144,700262
2020-12-142592672592624,504,000262
2020-12-112612622582593,772,400259
2020-12-102612642602623,070,300262
2020-12-092612642612612,801,200261
2020-12-082592632572613,482,700261
2020-12-072662662592615,477,200261
2020-12-042692692632674,206,200267
2020-12-032722722692703,967,400270
2020-12-022712742682724,124,800272
2020-12-012682722672703,599,100270
2020-11-302762762662676,117,900267
2020-11-272702772702755,829,400275
2020-11-262692722682702,421,000270
2020-11-252692722662696,399,200269
2020-11-242682692642665,905,900266
2020-11-202622662612645,185,400264
2020-11-192622652592656,636,300265
2020-11-182672682592649,399,900264
2020-11-172712732662686,680,700268
2020-11-162692732662699,320,900269
2020-11-1327728026426723,093,400267
2020-11-1230230527928135,602,900281
2020-11-1131732431532112,013,100321
2020-11-103143173103158,787,900315
2020-11-0932832930630917,662,900309
2020-11-0631232431132215,524,000322
2020-11-053083153043128,842,900312
2020-11-043123133053086,907,600308
2020-11-0231031630130510,270,600305
2020-10-3031431730430810,500,300308
2020-10-293063163053167,407,700316
2020-10-2831632031131310,208,400313
2020-10-273033153003147,612,000314
2020-10-2631131830930910,467,400309
2020-10-2330331229931011,923,000310
2020-10-223023022963005,603,800300
2020-10-213003042972998,630,900299
2020-10-2028530228429512,738,800295
2020-10-192812892812878,157,000287
2020-10-162842852782805,779,100280
2020-10-152852872832834,260,900283
2020-10-142842862822854,147,700285
2020-10-132792872792865,529,700286
2020-10-122812822762793,068,300279
2020-10-092822832782804,018,100280
2020-10-0827929027828014,169,200280
2020-10-072772792752784,141,800278
2020-10-062802822742797,053,300279
2020-10-052742792742786,705,600278
2020-10-022722752692717,050,500271
2020-09-302742752712715,038,600271
2020-09-2927728427327410,000,400274
2020-09-282772772702753,995,000275
2020-09-252712752682734,051,300273
2020-09-242702732662686,097,400268
2020-09-232782812722757,881,100275
2020-09-182772842762814,630,000281
2020-09-172832852792817,930,400281
2020-09-1627829027728712,032,900287
2020-09-1527828327327711,445,500277
2020-09-142762792732768,966,200276
2020-09-1125927225727120,813,000271
2020-09-102552592532576,198,200257
2020-09-092522552512554,388,900255
2020-09-082572582522574,626,500257
2020-09-072552582532564,760,300256
2020-09-042492542492548,502,400254
2020-09-032592642572579,751,200257
2020-09-022552612542577,098,800257
2020-09-012542562512555,095,700255
2020-08-312492552482539,184,600253
2020-08-2824725224224411,962,000244
2020-08-272512512452456,035,100245
2020-08-262532542502523,043,900252
2020-08-252522562522527,501,400252
2020-08-242482502462503,156,900250
2020-08-212492522462484,044,300248
2020-08-202502512472474,641,000247
2020-08-192452522442505,388,700250
2020-08-182422482412465,432,600246
2020-08-172452462402437,289,100243
2020-08-142482492452475,552,300247
2020-08-1325525724624910,807,100249
2020-08-1225425924825113,678,900251
2020-08-1125626124725541,826,300255
2020-08-072282332242326,654,700232
2020-08-062322322262284,701,700228
2020-08-052302322272315,172,500231
2020-08-042212312212316,886,300231
2020-08-032172202152194,411,900219
2020-07-312242262142147,254,800214
2020-07-302282292252253,304,600225
2020-07-292282292272292,279,600229
2020-07-282272302252284,093,500228
2020-07-272202282172265,590,600226
2020-07-222222262212225,184,700222
2020-07-212212232192222,831,200222
2020-07-202232242152216,017,600221
2020-07-172262292202228,812,500222
2020-07-162222272192206,628,900220
2020-07-152242252172204,806,700220
2020-07-142202222182203,983,000220
2020-07-132172242172245,015,200224
2020-07-102202202142147,203,300214
2020-07-092282292222226,277,400222
2020-07-082322362282305,007,900230
2020-07-072362372312354,545,100235
2020-07-062262352262355,672,400235
2020-07-032282292232275,898,900227
2020-07-022332352262269,278,000226
2020-07-012382392332345,579,000234
2020-06-302412432372374,523,300237
2020-06-292432442362387,546,000238
2020-06-262432492432465,429,000246
2020-06-252452462402416,691,700241
2020-06-242512512442455,714,800245
2020-06-232462512422518,425,300251
2020-06-222442472422426,521,400242
2020-06-192462482442474,868,800247
2020-06-182452462402457,631,200245
2020-06-172452472432457,224,000245
2020-06-162442492432489,325,200248
2020-06-1524224923623610,441,400236
2020-06-1224024923724617,974,700246
2020-06-1126226325225216,874,500252
2020-06-102612682602669,828,100266
2020-06-0926726826026210,820,300262
2020-06-0826827226426712,138,100267
2020-06-052632662602657,485,600265
2020-06-0427227226326410,817,300264
2020-06-0327327626727010,208,500270
2020-06-022672712652697,350,800269
2020-06-012692712642677,972,500267
2020-05-2926527426326711,968,200267
2020-05-2827728426726830,014,900268
2020-05-2725827125626919,721,700269
2020-05-2625426325325613,820,300256
2020-05-252512532482525,924,700252
2020-05-222512542472496,081,200249
2020-05-212552552472539,846,400253
2020-05-2026226325125214,029,200252
2020-05-1925926725026418,039,100264
2020-05-1826026024925313,867,200253
2020-05-1526526625325819,451,500258
2020-05-1427727825626125,761,700261
2020-05-1326528326427824,601,600278
2020-05-1226829326226969,290,600269
2020-05-1124424823724510,822,800245
2020-05-0822624722524419,311,400244
2020-05-072302312232289,063,000228
2020-05-0123723822722710,766,800227
2020-04-3023324323023915,381,900239
2020-04-282222282202275,821,200227
2020-04-272212272192219,154,400221
2020-04-242202222182195,683,800219
2020-04-232172222162215,413,900221
2020-04-222142172102145,814,200214
2020-04-212202222152185,757,000218
2020-04-202192252182244,982,900224
2020-04-172222232162197,272,900219
2020-04-162222242172187,449,000218
2020-04-1523023422422410,126,700224
2020-04-1422223122223010,956,100230
2020-04-132202262202226,472,700222
2020-04-1022322921622514,031,900225
2020-04-0923123222122214,576,300222
2020-04-0822923322123116,241,400231
2020-04-0722823722022618,421,100226
2020-04-0621222220422016,814,500220
2020-04-0322022320921312,632,600213
2020-04-0223123521521818,541,200218
2020-04-0124025223123213,960,100232
2020-03-3124725923924217,614,100242
2020-03-3022824922424817,823,200248
2020-03-2724024122723517,480,900235
2020-03-2622724022423717,884,800237
2020-03-2524724823223221,919,300232
2020-03-2423323822923420,743,200234
2020-03-2321322721222619,349,700226
2020-03-1923924021321524,069,800215
2020-03-1822423722322626,629,400226
2020-03-1719922719922235,946,800222
2020-03-1620521920020518,992,900205
2020-03-1320321219119827,027,700198
2020-03-1223524222022226,199,200222
2020-03-1125126224124117,190,500241
2020-03-1023625522525522,810,400255
2020-03-0925525623523718,950,000237
2020-03-0626927125826416,010,600264
2020-03-0527828527427611,935,700276
2020-03-0426727926527313,023,200273
2020-03-0328629226826919,478,100269
2020-03-0226228526227819,644,700278
2020-02-2826027526026522,202,400265
2020-02-2729529527427621,804,900276
2020-02-2629530328729615,501,700296
2020-02-2528329928129411,436,900294
2020-02-213023063003005,045,000300
2020-02-203033083013025,278,800302
2020-02-193063102993009,968,600300
2020-02-183103142993059,584,800305
2020-02-173103143073106,749,400310
2020-02-1432632831031219,156,700312
2020-02-1333334132733117,512,000331
2020-02-1232034330933334,908,200333
2020-02-1031432230831115,971,500311
2020-02-073093153073149,375,100314
2020-02-0631531630631011,692,200310
2020-02-0530631630531215,178,800312
2020-02-042943012923006,776,100300
2020-02-0329029628629314,332,100293
2020-01-3130831029930110,975,400301
2020-01-3030631330230612,385,500306
2020-01-2931431430230710,629,300307
2020-01-283043113023107,767,400310
2020-01-2730031129830611,227,700306
2020-01-2431531530531010,371,400310
2020-01-2331632231031315,643,000313
2020-01-2229631629531421,203,300314
2020-01-212973002912977,401,000297
2020-01-203023042962983,945,900298
2020-01-1729130228929810,707,200298
2020-01-1630030028829210,517,000292
2020-01-1530130229330011,448,100300
2020-01-1430831029430017,962,000300
2020-01-1029531029430529,943,600305
2020-01-0929029528329426,040,100294
2020-01-0827728626928036,982,300280
2020-01-0725527925527826,625,800278
2020-01-062502552492535,445,000253

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