アイル(3854)の株価時系列情報
アイル(3854)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 98,002 | 98,002 | 98,002 | 98,002 | 4 |
| 2008/12/29 | 90,099 | 90,099 | 90,099 | 90,099 | 1 |
| 2008/12/26 | 97,000 | 97,000 | 90,003 | 95,001 | 6 |
| 2008/12/25 | 95,098 | 95,098 | 95,098 | 95,098 | 37 |
| 2008/12/24 | 85,101 | 85,203 | 85,101 | 85,101 | 3 |
| 2008/12/22 | 81,998 | 84,998 | 81,998 | 84,998 | 2 |
| 2008/12/19 | 81,002 | 81,002 | 78,998 | 78,998 | 10 |
| 2008/12/18 | 84,998 | 84,998 | 81,998 | 81,998 | 9 |
| 2008/12/17 | 84,998 | 84,998 | 84,998 | 84,998 | 3 |
| 2008/12/16 | 80,000 | 84,998 | 80,000 | 84,998 | 6 |
| 2008/12/15 | 80,000 | 80,000 | 78,002 | 78,002 | 6 |
| 2008/12/12 | 84,998 | 84,998 | 84,998 | 84,998 | 3 |
| 2008/12/11 | 75,001 | 75,001 | 75,001 | 75,001 | 1 |
| 2008/12/10 | 74,497 | 75,001 | 74,497 | 75,001 | 5 |
| 2008/12/08 | 75,500 | 75,500 | 74,497 | 74,497 | 5 |
| 2008/12/05 | 75,902 | 75,902 | 75,902 | 75,902 | 1 |
| 2008/12/03 | 79,898 | 79,898 | 79,898 | 79,898 | 2 |
| 2008/12/02 | 80,102 | 80,402 | 80,102 | 80,402 | 2 |
| 2008/12/01 | 89,499 | 89,499 | 89,499 | 89,499 | 2 |
| 2008/11/28 | 90,003 | 90,003 | 89,901 | 89,901 | 12 |
| 2008/11/26 | 84,998 | 84,998 | 84,998 | 84,998 | 1 |
| 2008/11/25 | 90,003 | 90,003 | 86,001 | 86,001 | 20 |
| 2008/11/21 | 86,103 | 86,103 | 86,103 | 86,103 | 2 |
| 2008/11/20 | 89,703 | 89,703 | 86,001 | 86,103 | 4 |
| 2008/11/19 | 81,200 | 89,001 | 81,200 | 89,001 | 9 |
| 2008/11/18 | 81,002 | 81,002 | 81,002 | 81,002 | 2 |
| 2008/11/17 | 82,202 | 82,202 | 80,600 | 80,600 | 2 |
| 2008/11/14 | 89,799 | 89,799 | 80,198 | 80,198 | 4 |
| 2008/11/13 | 80,102 | 80,102 | 80,102 | 80,102 | 2 |
| 2008/11/12 | 82,502 | 82,502 | 81,998 | 81,998 | 2 |
| 2008/11/07 | 82,202 | 82,202 | 81,200 | 81,998 | 9 |
| 2008/11/05 | 89,001 | 89,001 | 89,001 | 89,001 | 1 |
| 2008/11/04 | 90,003 | 90,003 | 81,998 | 81,998 | 2 |
| 2008/10/31 | 90,003 | 90,003 | 90,003 | 90,003 | 11 |
| 2008/10/29 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2008/10/28 | 83,000 | 84,002 | 83,000 | 84,002 | 4 |
| 2008/10/27 | 87,003 | 90,003 | 87,003 | 90,003 | 2 |
| 2008/10/24 | 90,003 | 90,003 | 87,003 | 87,003 | 17 |
| 2008/10/23 | 80,000 | 84,002 | 78,002 | 83,000 | 16 |
| 2008/10/22 | 78,398 | 81,002 | 78,398 | 81,002 | 10 |
| 2008/10/21 | 77,102 | 81,998 | 77,102 | 81,998 | 5 |
| 2008/10/20 | 75,500 | 77,000 | 75,500 | 77,000 | 3 |
| 2008/10/17 | 73,501 | 75,500 | 73,501 | 75,500 | 2 |
| 2008/10/16 | 75,500 | 75,500 | 75,500 | 75,500 | 1 |
| 2008/10/15 | 70,003 | 71,101 | 70,003 | 71,101 | 4 |
| 2008/10/14 | 63,000 | 66,103 | 63,000 | 66,103 | 7 |
| 2008/10/10 | 64,500 | 64,500 | 62,502 | 62,502 | 3 |
| 2008/10/09 | 67,999 | 67,999 | 63,600 | 67,501 | 7 |
| 2008/10/08 | 71,497 | 71,497 | 68,503 | 68,503 | 7 |
| 2008/10/07 | 78,500 | 78,602 | 78,500 | 78,500 | 10 |
| 2008/10/06 | 88,503 | 88,503 | 88,503 | 88,503 | 9 |
| 2008/10/03 | 98,500 | 98,500 | 98,500 | 98,500 | 4 |
| 2008/10/02 | 110,003 | 110,003 | 103,000 | 103,000 | 4 |
| 2008/09/30 | 120,498 | 120,498 | 116,700 | 116,700 | 3 |
| 2008/09/26 | 127,999 | 127,999 | 118,500 | 118,500 | 3 |
| 2008/09/25 | 118,500 | 127,999 | 118,500 | 127,999 | 37 |
| 2008/09/24 | 110,003 | 114,497 | 110,003 | 114,497 | 5 |
| 2008/09/22 | 109,001 | 109,499 | 107,999 | 109,499 | 11 |
| 2008/09/18 | 107,399 | 107,399 | 99,502 | 99,502 | 3 |
| 2008/09/17 | 98,002 | 110,003 | 98,002 | 110,003 | 34 |
| 2008/09/16 | 90,003 | 100,000 | 90,003 | 100,000 | 43 |
| 2008/09/12 | 90,003 | 90,003 | 90,003 | 90,003 | 3 |
| 2008/09/11 | 90,003 | 90,003 | 90,003 | 90,003 | 1 |
| 2008/09/10 | 90,003 | 90,003 | 90,003 | 90,003 | 9 |
| 2008/09/09 | 90,999 | 90,999 | 90,999 | 90,999 | 7 |
| 2008/09/08 | 87,999 | 87,999 | 87,999 | 87,999 | 3 |
| 2008/09/05 | 91,101 | 91,101 | 87,999 | 87,999 | 9 |
| 2008/09/04 | 93,297 | 93,297 | 91,101 | 92,001 | 8 |
| 2008/09/03 | 98,002 | 98,002 | 98,002 | 98,002 | 2 |
| 2008/09/02 | 97,000 | 98,002 | 97,000 | 98,002 | 3 |
| 2008/09/01 | 100,000 | 100,000 | 98,998 | 98,998 | 9 |
| 2008/08/29 | 100,000 | 101,002 | 100,000 | 101,002 | 11 |
| 2008/08/28 | 87,999 | 98,002 | 87,999 | 96,898 | 19 |
| 2008/08/27 | 90,999 | 90,999 | 87,999 | 87,999 | 7 |
| 2008/08/26 | 90,999 | 90,999 | 90,999 | 90,999 | 1 |
| 2008/08/25 | 97,000 | 97,000 | 97,000 | 97,000 | 25 |
| 2008/08/22 | 87,399 | 87,399 | 86,001 | 87,003 | 9 |
| 2008/08/21 | 84,500 | 85,899 | 81,998 | 85,899 | 13 |
| 2008/08/19 | 80,498 | 80,498 | 79,898 | 80,000 | 19 |
| 2008/08/18 | 90,003 | 90,003 | 89,001 | 89,001 | 4 |
| 2008/08/15 | 90,201 | 90,201 | 89,799 | 89,799 | 7 |
| 2008/08/14 | 90,003 | 90,003 | 89,001 | 89,001 | 9 |
| 2008/08/13 | 92,997 | 92,997 | 92,997 | 92,997 | 1 |
| 2008/08/12 | 93,099 | 93,201 | 93,099 | 93,099 | 8 |
| 2008/08/11 | 95,001 | 95,001 | 95,001 | 95,001 | 1 |
| 2008/08/05 | 92,997 | 92,997 | 92,997 | 92,997 | 1 |
| 2008/08/04 | 92,997 | 92,997 | 92,997 | 92,997 | 3 |
| 2008/07/31 | 96,502 | 96,502 | 96,502 | 96,502 | 3 |
| 2008/07/28 | 95,001 | 95,098 | 93,801 | 94,797 | 12 |
| 2008/07/25 | 101,998 | 101,998 | 101,998 | 101,998 | 53 |
| 2008/07/24 | 92,199 | 92,199 | 92,001 | 92,001 | 6 |
| 2008/07/23 | 91,299 | 91,299 | 91,197 | 91,197 | 3 |
| 2008/07/22 | 91,101 | 91,101 | 90,999 | 91,101 | 4 |
| 2008/07/18 | 92,601 | 92,997 | 91,197 | 91,197 | 9 |
| 2008/07/17 | 91,101 | 92,097 | 91,101 | 91,299 | 11 |
| 2008/07/16 | 92,997 | 93,999 | 92,997 | 93,999 | 8 |
| 2008/07/15 | 100,000 | 100,000 | 100,000 | 100,000 | 10 |
| 2008/07/14 | 92,001 | 92,001 | 90,003 | 90,003 | 3 |
| 2008/07/11 | 93,999 | 93,999 | 93,999 | 93,999 | 1 |
| 2008/07/10 | 94,101 | 97,000 | 89,103 | 97,000 | 16 |
| 2008/07/09 | 97,000 | 97,000 | 96,502 | 96,502 | 4 |
| 2008/07/07 | 98,002 | 98,998 | 97,000 | 97,000 | 5 |
| 2008/07/04 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/07/03 | 104,998 | 104,998 | 104,998 | 104,998 | 2 |
| 2008/07/02 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2008/07/01 | 101,998 | 101,998 | 101,998 | 101,998 | 2 |
| 2008/06/30 | 109,001 | 109,001 | 100,000 | 100,000 | 5 |
| 2008/06/27 | 95,500 | 101,002 | 95,500 | 101,002 | 3 |
| 2008/06/26 | 101,002 | 101,002 | 99,502 | 99,502 | 3 |
| 2008/06/25 | 110,003 | 110,003 | 101,002 | 103,000 | 22 |
| 2008/06/24 | 103,000 | 106,001 | 103,000 | 106,001 | 6 |
| 2008/06/23 | 104,002 | 104,002 | 104,002 | 104,002 | 2 |
| 2008/06/20 | 101,002 | 106,001 | 100,000 | 106,001 | 8 |
| 2008/06/19 | 100,000 | 106,001 | 100,000 | 104,998 | 8 |
| 2008/06/18 | 100,000 | 100,000 | 100,000 | 100,000 | 6 |
| 2008/06/17 | 101,998 | 104,002 | 92,997 | 101,002 | 43 |
| 2008/06/16 | 104,998 | 104,998 | 101,998 | 101,998 | 6 |
| 2008/06/13 | 107,999 | 107,999 | 103,000 | 103,000 | 12 |
| 2008/06/12 | 107,003 | 109,001 | 106,001 | 109,001 | 42 |
| 2008/06/11 | 115,001 | 117,000 | 112,997 | 117,000 | 15 |
| 2008/06/10 | 118,998 | 121,998 | 112,997 | 117,000 | 141 |
| 2008/06/09 | 133,999 | 133,999 | 130,999 | 132,997 | 18 |
| 2008/06/06 | 129,001 | 137,000 | 127,003 | 137,000 | 28 |
| 2008/06/05 | 135,001 | 135,001 | 130,999 | 130,999 | 17 |
| 2008/06/04 | 135,001 | 135,998 | 130,003 | 135,001 | 26 |
| 2008/06/03 | 135,001 | 135,001 | 133,999 | 135,001 | 17 |
| 2008/06/02 | 138,998 | 138,998 | 135,998 | 135,998 | 5 |
| 2008/05/30 | 141,002 | 141,002 | 135,998 | 135,998 | 14 |
| 2008/05/29 | 140,000 | 140,000 | 135,001 | 135,998 | 21 |
| 2008/05/28 | 140,000 | 143,000 | 137,000 | 140,000 | 15 |
| 2008/05/27 | 137,000 | 141,998 | 135,998 | 140,000 | 42 |
| 2008/05/26 | 140,000 | 141,002 | 135,998 | 135,998 | 18 |
| 2008/05/23 | 149,001 | 149,001 | 138,998 | 138,998 | 65 |
| 2008/05/22 | 141,002 | 144,998 | 140,000 | 144,002 | 31 |
| 2008/05/21 | 138,998 | 149,001 | 138,002 | 147,003 | 31 |
| 2008/05/20 | 138,002 | 138,002 | 135,001 | 137,000 | 23 |
| 2008/05/19 | 141,002 | 141,002 | 137,000 | 137,000 | 20 |
| 2008/05/16 | 140,000 | 140,000 | 138,998 | 140,000 | 23 |
| 2008/05/15 | 141,998 | 143,000 | 141,002 | 141,998 | 11 |
| 2008/05/14 | 144,002 | 144,998 | 141,002 | 141,002 | 19 |
| 2008/05/13 | 147,003 | 147,999 | 143,000 | 144,002 | 14 |
| 2008/05/12 | 146,001 | 146,001 | 144,998 | 146,001 | 9 |
| 2008/05/09 | 144,998 | 147,999 | 144,998 | 147,003 | 19 |
| 2008/05/08 | 141,002 | 143,000 | 140,000 | 143,000 | 23 |
| 2008/05/07 | 140,000 | 144,998 | 140,000 | 141,998 | 37 |
| 2008/05/02 | 135,998 | 152,997 | 135,998 | 138,002 | 77 |
| 2008/05/01 | 147,003 | 147,003 | 135,001 | 137,000 | 25 |
| 2008/04/30 | 160,000 | 164,002 | 144,998 | 147,003 | 203 |
| 2008/04/28 | 127,999 | 147,003 | 127,999 | 147,003 | 162 |
| 2008/04/25 | 130,003 | 130,003 | 124,998 | 127,003 | 28 |
| 2008/04/24 | 124,998 | 126,001 | 124,002 | 124,002 | 27 |
| 2008/04/23 | 123,000 | 127,999 | 123,000 | 127,999 | 15 |
| 2008/04/22 | 126,001 | 126,001 | 124,998 | 124,998 | 10 |
| 2008/04/21 | 124,998 | 130,003 | 124,998 | 126,001 | 24 |
| 2008/04/18 | 127,003 | 127,999 | 123,000 | 124,998 | 45 |
| 2008/04/17 | 130,999 | 132,997 | 127,003 | 129,001 | 37 |
| 2008/04/16 | 132,001 | 132,001 | 127,003 | 130,999 | 20 |
| 2008/04/15 | 129,001 | 130,003 | 126,001 | 127,003 | 40 |
| 2008/04/14 | 126,001 | 135,001 | 126,001 | 127,999 | 23 |
| 2008/04/11 | 132,001 | 135,998 | 124,998 | 132,997 | 57 |
| 2008/04/10 | 132,997 | 135,998 | 127,999 | 130,999 | 28 |
| 2008/04/09 | 152,001 | 153,999 | 135,001 | 140,000 | 68 |
| 2008/04/08 | 164,998 | 172,001 | 155,001 | 155,001 | 190 |
| 2008/04/07 | 132,997 | 157,000 | 127,003 | 157,000 | 185 |
| 2008/04/04 | 118,998 | 137,000 | 117,000 | 137,000 | 182 |
| 2008/04/03 | 118,998 | 118,998 | 115,998 | 117,000 | 8 |
| 2008/04/02 | 121,002 | 123,000 | 120,000 | 120,000 | 14 |
| 2008/04/01 | 118,002 | 118,002 | 115,001 | 118,002 | 6 |
| 2008/03/31 | 115,998 | 120,000 | 115,998 | 115,998 | 10 |
| 2008/03/28 | 118,002 | 118,998 | 112,997 | 118,998 | 18 |
| 2008/03/27 | 121,002 | 121,998 | 115,998 | 120,000 | 24 |
| 2008/03/26 | 124,002 | 124,998 | 118,998 | 124,998 | 12 |
| 2008/03/25 | 133,999 | 135,001 | 124,002 | 126,001 | 38 |
| 2008/03/24 | 115,001 | 130,003 | 113,999 | 130,003 | 41 |
| 2008/03/21 | 115,998 | 115,998 | 110,999 | 110,999 | 34 |
| 2008/03/19 | 120,000 | 120,000 | 115,001 | 118,002 | 19 |
| 2008/03/18 | 124,998 | 124,998 | 115,001 | 120,000 | 59 |
| 2008/03/17 | 138,002 | 138,002 | 130,003 | 135,001 | 14 |
| 2008/03/14 | 130,999 | 141,002 | 130,003 | 138,002 | 121 |
| 2008/03/13 | 127,003 | 132,997 | 127,003 | 130,999 | 50 |
| 2008/03/12 | 118,998 | 124,998 | 115,998 | 124,998 | 80 |
| 2008/03/11 | 109,001 | 123,000 | 104,002 | 115,998 | 95 |
| 2008/03/10 | 123,000 | 124,998 | 115,001 | 115,001 | 36 |
| 2008/03/07 | 132,001 | 132,997 | 127,999 | 129,001 | 25 |
| 2008/03/06 | 146,001 | 146,001 | 135,001 | 140,000 | 44 |
| 2008/03/05 | 143,000 | 149,001 | 141,002 | 149,001 | 38 |
| 2008/03/04 | 158,002 | 161,002 | 155,001 | 155,001 | 36 |
| 2008/03/03 | 164,998 | 164,998 | 157,000 | 160,000 | 25 |
| 2008/02/29 | 166,001 | 170,003 | 166,001 | 167,999 | 46 |
| 2008/02/28 | 160,000 | 172,997 | 158,002 | 166,001 | 92 |
| 2008/02/27 | 161,002 | 161,002 | 150,003 | 160,000 | 31 |
| 2008/02/26 | 163,000 | 163,000 | 157,000 | 161,002 | 23 |
| 2008/02/25 | 170,003 | 170,003 | 158,998 | 161,002 | 38 |
| 2008/02/22 | 152,001 | 155,001 | 146,001 | 155,001 | 35 |
| 2008/02/21 | 158,998 | 158,998 | 150,999 | 152,001 | 15 |
| 2008/02/20 | 164,002 | 170,003 | 147,999 | 147,999 | 87 |
| 2008/02/19 | 160,000 | 167,003 | 152,997 | 164,002 | 95 |
| 2008/02/18 | 144,998 | 155,001 | 140,000 | 155,001 | 104 |
| 2008/02/15 | 132,001 | 135,001 | 120,000 | 135,001 | 51 |
| 2008/02/14 | 124,998 | 132,997 | 124,998 | 132,997 | 55 |
| 2008/02/13 | 117,000 | 118,002 | 112,997 | 112,997 | 41 |
| 2008/02/12 | 115,001 | 115,001 | 112,001 | 112,997 | 41 |
| 2008/02/08 | 124,998 | 126,001 | 118,998 | 123,000 | 37 |
| 2008/02/07 | 130,003 | 130,003 | 123,000 | 124,998 | 21 |
| 2008/02/06 | 129,001 | 132,997 | 127,003 | 127,999 | 25 |
| 2008/02/05 | 130,999 | 135,001 | 127,003 | 135,001 | 37 |
| 2008/02/04 | 138,998 | 140,000 | 127,999 | 135,001 | 48 |
| 2008/02/01 | 141,998 | 147,999 | 138,002 | 141,998 | 32 |
| 2008/01/31 | 143,000 | 144,002 | 141,002 | 144,002 | 14 |
| 2008/01/30 | 147,003 | 147,999 | 141,998 | 143,000 | 41 |
| 2008/01/29 | 149,001 | 150,999 | 147,999 | 150,003 | 18 |
| 2008/01/28 | 155,001 | 155,001 | 141,998 | 149,001 | 36 |
| 2008/01/25 | 153,999 | 157,000 | 152,001 | 157,000 | 29 |
| 2008/01/24 | 144,998 | 150,999 | 144,998 | 150,003 | 32 |
| 2008/01/23 | 144,998 | 147,003 | 143,000 | 144,998 | 33 |
| 2008/01/22 | 149,001 | 150,999 | 135,001 | 138,998 | 51 |
| 2008/01/21 | 160,000 | 164,002 | 157,000 | 157,000 | 35 |
| 2008/01/18 | 146,001 | 170,003 | 146,001 | 164,998 | 76 |
| 2008/01/17 | 160,000 | 166,001 | 141,998 | 158,998 | 68 |
| 2008/01/16 | 150,999 | 160,000 | 150,999 | 155,998 | 122 |
| 2008/01/15 | 189,001 | 189,001 | 170,003 | 173,999 | 70 |
| 2008/01/11 | 192,997 | 195,001 | 180,000 | 180,000 | 97 |
| 2008/01/10 | 204,002 | 212,001 | 200,000 | 200,000 | 23 |
| 2008/01/09 | 204,002 | 204,002 | 198,998 | 201,998 | 33 |
| 2008/01/08 | 220,000 | 220,000 | 204,002 | 210,999 | 53 |
| 2008/01/07 | 198,998 | 207,003 | 193,999 | 201,002 | 103 |
| 2008/01/04 | 206,001 | 210,999 | 206,001 | 207,003 | 42 |