8515 アイフル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	395	399	394	397	1,548,200	397
2022-12-29	393	394	389	392	1,205,300	392
2022-12-28	396	397	393	394	1,706,200	394
2022-12-27	396	399	396	398	1,285,600	398
2022-12-26	398	399	394	394	701,300	394
2022-12-23	394	398	389	396	1,499,700	396
2022-12-22	399	400	391	395	2,808,100	395
2022-12-21	399	406	396	397	4,810,500	397
2022-12-20	407	408	396	399	4,628,400	399
2022-12-19	409	411	404	408	1,863,900	408
2022-12-16	418	419	410	410	2,800,800	410
2022-12-15	415	423	414	419	3,400,700	419
2022-12-14	413	417	410	415	2,544,000	415
2022-12-13	410	414	408	413	2,281,700	413
2022-12-12	407	410	407	408	808,200	408
2022-12-09	405	410	404	409	1,388,800	409
2022-12-08	404	407	401	407	1,755,200	407
2022-12-07	402	407	401	404	1,176,700	404
2022-12-06	399	404	399	402	1,199,700	402
2022-12-05	401	402	397	400	2,300,900	400
2022-12-02	407	407	403	405	2,104,200	405
2022-12-01	411	411	406	408	1,902,100	408
2022-11-30	409	412	408	408	1,343,000	408
2022-11-29	410	412	407	409	1,400,700	409
2022-11-28	415	417	406	408	2,367,900	408
2022-11-25	406	418	405	413	4,024,600	413
2022-11-24	403	406	400	405	1,978,100	405
2022-11-22	400	403	398	400	1,418,600	400
2022-11-21	402	403	396	396	1,719,400	396
2022-11-18	404	408	399	402	2,007,400	402
2022-11-17	395	402	394	400	1,455,400	400
2022-11-16	403	403	391	395	3,121,800	395
2022-11-15	405	409	402	402	2,370,000	402
2022-11-14	417	417	405	408	3,228,000	408
2022-11-11	426	428	415	419	5,081,700	419
2022-11-10	400	425	396	425	9,867,100	425
2022-11-09	404	405	396	399	4,127,700	399
2022-11-08	402	408	400	407	2,590,700	407
2022-11-07	405	405	400	400	2,156,300	400
2022-11-04	403	406	401	401	2,165,100	401
2022-11-02	405	409	402	407	2,901,500	407
2022-11-01	406	412	403	406	3,580,200	406
2022-10-31	395	407	394	405	5,818,900	405
2022-10-28	389	393	386	392	6,514,200	392
2022-10-27	395	395	388	389	1,913,400	389
2022-10-26	392	395	390	393	2,543,000	393
2022-10-25	391	394	387	390	1,701,800	390
2022-10-24	392	393	388	389	1,852,100	389
2022-10-21	394	397	389	391	2,301,000	391
2022-10-20	393	397	391	393	2,539,700	393
2022-10-19	399	400	392	395	2,400,200	395
2022-10-18	397	400	395	398	3,704,200	398
2022-10-17	391	396	390	392	1,986,800	392
2022-10-14	388	393	384	392	3,143,200	392
2022-10-13	385	386	380	383	2,686,200	383
2022-10-12	385	389	384	385	3,621,800	385
2022-10-11	385	388	383	385	2,326,700	385
2022-10-07	387	391	384	388	2,567,700	388
2022-10-06	386	391	385	389	3,295,900	389
2022-10-05	392	393	386	386	2,474,400	386
2022-10-04	383	394	380	387	3,635,900	387
2022-10-03	379	379	366	378	3,159,400	378
2022-09-30	380	385	375	377	2,270,300	377
2022-09-29	376	385	376	384	2,255,400	384
2022-09-28	379	380	369	373	2,726,700	373
2022-09-27	378	382	377	379	1,213,700	379
2022-09-26	387	387	379	379	2,393,000	379
2022-09-22	386	390	383	390	1,573,800	390
2022-09-21	390	392	388	388	1,471,800	388
2022-09-20	392	395	389	393	1,827,200	393
2022-09-16	388	392	387	390	2,342,900	390
2022-09-15	390	390	385	386	1,219,500	386
2022-09-14	389	389	384	386	1,281,100	386
2022-09-13	396	396	386	390	2,198,400	390
2022-09-12	393	396	390	396	2,162,300	396
2022-09-09	387	392	386	392	2,454,200	392
2022-09-08	385	388	383	388	1,626,200	388
2022-09-07	386	387	377	383	2,147,200	383
2022-09-06	390	391	385	386	1,489,700	386
2022-09-05	389	390	385	387	1,405,400	387
2022-09-02	394	394	386	387	1,720,900	387
2022-09-01	394	397	392	392	2,383,800	392
2022-08-31	385	394	384	394	3,149,700	394
2022-08-30	385	388	383	388	1,220,600	388
2022-08-29	383	389	381	386	1,563,000	386
2022-08-26	391	392	386	386	1,335,100	386
2022-08-25	390	395	386	391	1,975,000	391
2022-08-24	388	394	386	390	2,259,200	390
2022-08-23	386	388	384	385	1,116,700	385
2022-08-22	381	387	381	386	1,629,500	386
2022-08-19	385	386	381	385	2,003,600	385
2022-08-18	385	388	382	384	1,809,400	384
2022-08-17	383	390	383	387	2,208,900	387
2022-08-16	385	387	382	384	1,687,700	384
2022-08-15	386	389	381	385	2,775,300	385
2022-08-12	397	402	379	382	7,288,400	382
2022-08-10	393	397	390	395	3,459,900	395
2022-08-09	402	402	395	397	2,232,500	397
2022-08-08	402	403	397	401	2,019,400	401
2022-08-05	398	403	398	401	2,217,800	401
2022-08-04	394	402	390	400	4,671,900	400
2022-08-03	390	392	387	391	2,016,800	391
2022-08-02	393	395	389	392	1,275,200	392
2022-08-01	387	396	383	396	2,186,200	396
2022-07-29	396	397	389	389	2,213,800	389
2022-07-28	391	398	386	397	3,583,600	397
2022-07-27	391	393	385	389	2,608,200	389
2022-07-26	392	396	388	393	3,437,800	393
2022-07-25	386	400	383	388	5,414,300	388
2022-07-22	382	388	378	386	2,882,600	386
2022-07-21	376	387	374	386	4,303,300	386
2022-07-20	375	377	373	376	1,921,200	376
2022-07-19	367	372	364	371	2,238,600	371
2022-07-15	368	368	362	363	1,552,300	363
2022-07-14	367	371	366	369	1,555,700	369
2022-07-13	365	368	364	368	1,502,900	368
2022-07-12	370	370	362	364	1,687,300	364
2022-07-11	367	372	366	369	3,639,300	369
2022-07-08	362	368	361	363	4,200,600	363
2022-07-07	359	363	356	361	2,111,900	361
2022-07-06	356	360	355	358	1,912,700	358
2022-07-05	357	359	352	355	1,752,600	355
2022-07-04	353	358	353	356	1,957,800	356
2022-07-01	352	352	347	349	1,835,800	349
2022-06-30	361	361	350	350	3,298,400	350
2022-06-29	362	364	359	363	2,605,900	363
2022-06-28	362	365	361	365	2,452,100	365
2022-06-27	364	365	359	362	2,310,500	362
2022-06-24	363	363	356	360	1,841,900	360
2022-06-23	354	362	354	362	2,075,900	362
2022-06-22	356	358	353	355	2,092,800	355
2022-06-21	348	355	345	355	3,167,900	355
2022-06-20	342	349	340	346	2,804,300	346
2022-06-17	339	343	337	341	2,679,800	341
2022-06-16	345	350	343	345	2,697,300	345
2022-06-15	343	348	342	343	1,421,500	343
2022-06-14	340	344	338	343	1,954,300	343
2022-06-13	344	345	340	342	1,932,200	342
2022-06-10	348	349	345	347	1,974,700	347
2022-06-09	346	349	345	346	1,238,200	346
2022-06-08	345	348	341	348	1,619,500	348
2022-06-07	347	349	343	343	1,771,900	343
2022-06-06	342	347	341	345	1,446,000	345
2022-06-03	350	351	343	345	2,308,400	345
2022-06-02	348	350	345	350	1,272,700	350
2022-06-01	347	352	347	349	1,667,300	349
2022-05-31	350	355	348	348	1,920,300	348
2022-05-30	348	353	347	352	4,571,400	352
2022-05-27	345	350	342	348	2,240,600	348
2022-05-26	346	352	342	342	2,236,000	342
2022-05-25	346	347	341	344	1,782,700	344
2022-05-24	350	350	345	347	1,900,700	347
2022-05-23	349	353	347	348	1,859,500	348
2022-05-20	341	350	338	348	1,725,800	348
2022-05-19	336	346	335	342	2,732,400	342
2022-05-18	339	341	334	337	3,085,800	337
2022-05-17	351	351	334	336	3,671,600	336
2022-05-16	355	357	345	348	3,076,900	348
2022-05-13	340	354	340	350	3,368,800	350
2022-05-12	338	348	333	341	7,893,800	341
2022-05-11	380	381	343	347	10,638,200	347
2022-05-10	377	379	357	379	10,005,500	379
2022-05-09	383	387	380	380	3,234,600	380
2022-05-06	379	384	377	382	2,150,300	382
2022-05-02	370	379	368	377	2,644,700	377
2022-04-28	367	372	363	372	2,332,300	372
2022-04-27	363	365	360	363	2,917,300	363
2022-04-26	375	376	370	371	2,513,100	371
2022-04-25	370	377	368	374	2,985,600	374
2022-04-22	387	388	379	381	3,413,700	381
2022-04-21	385	389	381	389	3,651,200	389
2022-04-20	382	389	380	388	3,809,100	388
2022-04-19	378	382	372	380	3,309,000	380
2022-04-18	372	377	371	376	2,249,000	376
2022-04-15	369	374	367	374	2,327,200	374
2022-04-14	365	372	364	370	2,273,400	370
2022-04-13	367	367	361	366	1,630,600	366
2022-04-12	366	371	364	364	1,627,000	364
2022-04-11	357	368	357	367	3,303,700	367
2022-04-08	359	360	351	356	3,065,200	356
2022-04-07	363	364	357	357	2,360,800	357
2022-04-06	362	367	361	366	1,842,800	366
2022-04-05	370	372	360	366	3,583,500	366
2022-04-04	364	372	364	369	3,109,800	369
2022-04-01	356	366	351	365	4,592,100	365
2022-03-31	362	363	356	359	2,764,800	359
2022-03-30	361	364	357	363	2,613,100	363
2022-03-29	359	361	355	361	2,913,600	361
2022-03-28	353	363	351	359	3,030,100	359
2022-03-25	354	355	350	352	2,440,200	352
2022-03-24	346	354	342	352	2,514,000	352
2022-03-23	346	349	344	347	2,475,200	347
2022-03-22	339	344	339	342	2,366,300	342
2022-03-18	336	338	334	336	2,334,100	336
2022-03-17	333	339	333	336	2,678,000	336
2022-03-16	332	333	327	327	3,108,300	327
2022-03-15	320	329	319	329	2,727,900	329
2022-03-14	319	323	317	321	2,542,900	321
2022-03-11	318	324	315	317	3,692,500	317
2022-03-10	315	320	311	320	3,891,400	320
2022-03-09	303	311	295	305	5,835,200	305
2022-03-08	326	326	303	306	9,498,500	306
2022-03-07	351	351	327	331	6,074,200	331
2022-03-04	365	367	355	357	4,115,700	357
2022-03-03	370	372	362	368	2,623,300	368
2022-03-02	364	369	362	365	2,572,700	365
2022-03-01	370	375	366	366	3,563,000	366
2022-02-28	368	370	363	369	3,721,700	369
2022-02-25	358	368	357	368	5,044,600	368
2022-02-24	363	368	351	353	4,318,500	353
2022-02-22	360	366	359	365	2,378,800	365
2022-02-21	362	364	359	363	1,813,700	363
2022-02-18	362	368	360	364	2,691,900	364
2022-02-17	372	374	365	366	2,305,600	366
2022-02-16	366	370	365	370	3,023,300	370
2022-02-15	358	366	358	360	3,088,800	360
2022-02-14	357	364	355	357	3,218,900	357
2022-02-10	349	363	348	362	9,517,600	362
2022-02-09	352	352	339	342	4,514,900	342
2022-02-08	345	350	343	350	1,987,900	350
2022-02-07	350	350	343	343	1,494,200	343
2022-02-04	346	349	343	347	2,032,600	347
2022-02-03	349	351	348	349	2,085,000	349
2022-02-02	346	350	344	350	2,719,400	350
2022-02-01	348	352	341	342	3,736,500	342
2022-01-31	338	345	336	344	3,123,900	344
2022-01-28	335	339	332	338	3,138,700	338
2022-01-27	339	341	329	331	4,009,100	331
2022-01-26	337	340	334	337	2,253,600	337
2022-01-25	344	344	332	334	3,854,300	334
2022-01-24	338	344	334	343	3,565,600	343
2022-01-21	335	342	329	341	4,822,400	341
2022-01-20	341	345	338	340	4,043,700	340
2022-01-19	356	357	345	345	4,930,200	345
2022-01-18	374	376	361	362	5,042,100	362
2022-01-17	377	379	371	372	4,296,600	372
2022-01-14	373	375	370	375	3,803,600	375
2022-01-13	377	377	368	372	3,405,500	372
2022-01-12	377	379	375	376	2,888,100	376
2022-01-11	367	375	367	375	5,461,400	375
2022-01-07	364	368	360	367	3,746,100	367
2022-01-06	365	368	360	361	3,135,400	361
2022-01-05	369	371	363	366	2,975,400	366
2022-01-04	360	365	359	364	2,871,900	364

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