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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,878 | 3,100 | 2,850 | 3,040 | 100,400 |
| 2013/12/27 | 3,030 | 3,100 | 2,781 | 2,850 | 116,700 |
| 2013/12/26 | 3,070 | 3,245 | 3,025 | 3,100 | 77,000 |
| 2013/12/25 | 2,900 | 3,290 | 2,870 | 3,180 | 197,500 |
| 2013/12/24 | 3,075 | 3,075 | 2,785 | 2,860 | 114,700 |
| 2013/12/20 | 3,200 | 3,210 | 2,645 | 2,855 | 297,700 |
| 2013/12/19 | 3,270 | 3,340 | 3,205 | 3,295 | 58,000 |
| 2013/12/18 | 3,350 | 3,395 | 3,220 | 3,390 | 53,100 |
| 2013/12/17 | 3,440 | 3,455 | 3,160 | 3,385 | 107,800 |
| 2013/12/16 | 3,930 | 3,950 | 3,300 | 3,300 | 101,300 |
| 2013/12/13 | 4,000 | 4,020 | 3,880 | 4,000 | 64,200 |
| 2013/12/12 | 4,035 | 4,105 | 4,000 | 4,010 | 45,700 |
| 2013/12/11 | 4,150 | 4,235 | 4,105 | 4,130 | 35,600 |
| 2013/12/10 | 4,170 | 4,295 | 4,125 | 4,150 | 52,000 |
| 2013/12/09 | 3,960 | 4,370 | 3,910 | 4,250 | 121,400 |
| 2013/12/06 | 4,470 | 4,545 | 4,265 | 4,380 | 62,100 |
| 2013/12/05 | 4,645 | 4,735 | 4,500 | 4,500 | 68,600 |
| 2013/12/04 | 4,770 | 4,780 | 4,565 | 4,660 | 62,600 |
| 2013/12/03 | 4,930 | 4,985 | 4,560 | 4,755 | 154,500 |
| 2013/12/02 | 4,460 | 4,875 | 4,450 | 4,790 | 181,700 |
| 2013/11/29 | 4,285 | 4,770 | 4,255 | 4,530 | 128,900 |
| 2013/11/28 | 4,050 | 4,615 | 3,975 | 4,425 | 179,200 |
| 2013/11/27 | 4,100 | 4,240 | 4,020 | 4,080 | 50,000 |
| 2013/11/26 | 4,000 | 4,190 | 3,980 | 4,090 | 55,600 |
| 2013/11/25 | 4,005 | 4,280 | 3,810 | 4,095 | 113,500 |
| 2013/11/22 | 4,150 | 4,170 | 3,870 | 4,005 | 98,500 |
| 2013/11/21 | 4,160 | 4,240 | 3,970 | 4,015 | 83,700 |
| 2013/11/20 | 4,350 | 4,380 | 4,110 | 4,160 | 84,300 |
| 2013/11/19 | 4,350 | 4,580 | 4,110 | 4,400 | 143,100 |
| 2013/11/18 | 4,570 | 4,660 | 4,305 | 4,380 | 71,000 |
| 2013/11/15 | 4,760 | 5,010 | 4,515 | 4,615 | 143,400 |
| 2013/11/14 | 4,570 | 4,910 | 4,540 | 4,810 | 167,100 |
| 2013/11/13 | 4,200 | 4,620 | 4,200 | 4,575 | 149,000 |
| 2013/11/12 | 4,000 | 4,420 | 3,725 | 4,255 | 239,500 |
| 2013/11/11 | 4,845 | 4,855 | 4,140 | 4,140 | 263,700 |
| 2013/11/08 | 4,970 | 5,300 | 4,560 | 4,840 | 273,200 |
| 2013/11/07 | 4,725 | 5,560 | 4,680 | 5,070 | 457,800 |
| 2013/11/06 | 4,280 | 4,925 | 4,270 | 4,865 | 293,100 |
| 2013/11/05 | 4,090 | 4,725 | 4,085 | 4,310 | 583,500 |
| 2013/11/01 | 5,130 | 5,250 | 4,230 | 4,230 | 403,900 |
| 2013/10/31 | 5,300 | 5,500 | 5,100 | 5,230 | 267,800 |
| 2013/10/30 | 5,840 | 6,130 | 4,845 | 5,100 | 598,600 |
| 2013/10/29 | 5,840 | 5,840 | 5,840 | 5,840 | 94,800 |
| 2013/10/28 | 7,870 | 7,970 | 6,680 | 6,840 | 312,000 |
| 2013/10/25 | 7,800 | 8,440 | 7,600 | 8,170 | 257,800 |
| 2013/10/24 | 7,260 | 7,800 | 7,050 | 7,380 | 187,400 |
| 2013/10/23 | 6,410 | 7,480 | 6,410 | 7,390 | 287,400 |
| 2013/10/22 | 6,180 | 6,680 | 5,990 | 6,550 | 193,700 |
| 2013/10/21 | 6,040 | 6,950 | 5,880 | 6,280 | 201,600 |
| 2013/10/18 | 6,200 | 6,650 | 5,860 | 6,390 | 454,200 |
| 2013/10/17 | 5,020 | 5,650 | 5,000 | 5,650 | 151,900 |
| 2013/10/16 | 5,100 | 5,450 | 4,700 | 4,950 | 264,300 |
| 2013/10/15 | 5,450 | 5,630 | 4,850 | 5,000 | 313,200 |
| 2013/10/11 | 4,655 | 5,150 | 4,270 | 5,150 | 393,500 |
| 2013/10/10 | 4,050 | 4,445 | 3,965 | 4,445 | 398,300 |
| 2013/10/09 | 3,760 | 4,050 | 3,530 | 3,745 | 236,200 |
| 2013/10/08 | 4,150 | 4,150 | 3,700 | 3,900 | 500,100 |
| 2013/10/07 | 3,585 | 3,935 | 3,410 | 3,450 | 307,900 |
| 2013/10/04 | 3,250 | 3,510 | 3,150 | 3,235 | 106,400 |
| 2013/10/03 | 3,325 | 3,735 | 3,250 | 3,500 | 162,400 |
| 2013/10/02 | 3,495 | 3,500 | 3,080 | 3,385 | 220,500 |
| 2013/10/01 | 3,705 | 3,980 | 3,565 | 3,565 | 295,100 |
| 2013/09/30 | 3,635 | 4,265 | 3,505 | 4,265 | 388,400 |
| 2013/09/27 | 3,960 | 4,150 | 3,210 | 3,565 | 637,200 |
| 2013/09/26 | 3,105 | 3,750 | 3,095 | 3,750 | 976,900 |
| 2013/09/25 | 2,563 | 3,050 | 2,563 | 3,050 | 393,900 |
| 2013/09/24 | 2,400 | 2,550 | 2,351 | 2,550 | 122,200 |
| 2013/09/20 | 2,440 | 2,640 | 2,312 | 2,499 | 295,100 |
| 2013/09/19 | 2,333 | 2,850 | 2,302 | 2,540 | 639,100 |
| 2013/09/18 | 2,751 | 2,759 | 2,315 | 2,383 | 428,100 |
| 2013/09/17 | 3,130 | 3,400 | 2,750 | 2,790 | 324,800 |
| 2013/09/13 | 3,730 | 3,870 | 3,200 | 3,400 | 460,100 |
| 2013/09/12 | 2,920 | 3,170 | 2,780 | 3,170 | 362,000 |
| 2013/09/11 | 3,190 | 3,250 | 2,399 | 2,670 | 727,400 |
| 2013/09/10 | 2,849 | 2,899 | 2,709 | 2,899 | 130,400 |
| 2013/09/09 | 2,239 | 2,399 | 2,199 | 2,399 | 183,200 |
| 2013/09/06 | 1,620 | 1,999 | 1,620 | 1,999 | 661,300 |
| 2013/09/05 | 1,550 | 1,849 | 1,484 | 1,599 | 695,000 |
| 2013/09/04 | 1,440 | 1,670 | 1,402 | 1,670 | 320,100 |
| 2013/09/03 | 1,264 | 1,481 | 1,201 | 1,370 | 214,000 |
| 2013/09/02 | 1,429 | 1,630 | 1,123 | 1,414 | 510,500 |
| 2013/08/30 | 1,339 | 1,339 | 1,339 | 1,339 | 140,300 |
| 2013/08/29 | 1,039 | 1,039 | 1,039 | 1,039 | 19,400 |
| 2013/08/28 | 749 | 889 | 749 | 889 | 328,700 |
| 2013/08/27 | 723 | 780 | 666 | 739 | 163,600 |
| 2013/08/26 | 738 | 738 | 738 | 738 | 75,200 |
| 2013/08/23 | 579 | 638 | 550 | 638 | 101,600 |
| 2013/08/22 | 530 | 542 | 530 | 538 | 2,700 |
| 2013/08/21 | 530 | 530 | 515 | 520 | 1,400 |
| 2013/08/20 | 530 | 530 | 520 | 530 | 4,300 |
| 2013/08/19 | 530 | 535 | 525 | 530 | 1,300 |
| 2013/08/16 | 524 | 525 | 520 | 525 | 1,300 |
| 2013/08/15 | 514 | 520 | 508 | 508 | 3,200 |
| 2013/08/14 | 525 | 535 | 515 | 534 | 1,200 |
| 2013/08/13 | 511 | 516 | 505 | 515 | 1,300 |
| 2013/08/12 | 520 | 540 | 480 | 521 | 17,800 |
| 2013/08/09 | 548 | 563 | 536 | 540 | 5,000 |
| 2013/08/08 | 563 | 578 | 540 | 578 | 8,500 |
| 2013/08/07 | 592 | 592 | 573 | 573 | 1,100 |
| 2013/08/06 | 596 | 596 | 590 | 590 | 1,700 |
| 2013/08/05 | 595 | 600 | 590 | 600 | 2,900 |
| 2013/08/02 | 581 | 593 | 581 | 590 | 2,400 |
| 2013/08/01 | 590 | 615 | 590 | 600 | 4,900 |
| 2013/07/31 | 607 | 607 | 593 | 600 | 3,000 |
| 2013/07/30 | 590 | 602 | 585 | 600 | 7,200 |
| 2013/07/29 | 591 | 610 | 573 | 590 | 10,300 |
| 2013/07/29 | 1 -> 2.00 分割 | ||||
| 2013/07/26 | 1,255 | 1,268 | 1,245 | 1,268 | 5,800 |
| 2013/07/25 | 1,250 | 1,260 | 1,240 | 1,255 | 8,100 |
| 2013/07/24 | 1,255 | 1,255 | 1,230 | 1,245 | 3,000 |
| 2013/07/23 | 1,207 | 1,260 | 1,207 | 1,240 | 2,900 |
| 2013/07/22 | 1,270 | 1,270 | 1,202 | 1,262 | 6,000 |
| 2013/07/19 | 1,270 | 1,310 | 1,226 | 1,234 | 11,000 |
| 2013/07/18 | 1,250 | 1,298 | 1,226 | 1,298 | 11,700 |
| 2013/07/17 | 1,238 | 1,238 | 1,183 | 1,190 | 2,600 |
| 2013/07/16 | 1,223 | 1,230 | 1,165 | 1,210 | 5,200 |
| 2013/07/12 | 1,181 | 1,210 | 1,175 | 1,210 | 7,000 |
| 2013/07/11 | 1,170 | 1,217 | 1,170 | 1,205 | 6,800 |
| 2013/07/10 | 1,320 | 1,320 | 1,161 | 1,195 | 28,100 |
| 2013/07/09 | 1,345 | 1,399 | 1,240 | 1,319 | 56,500 |
| 2013/07/08 | 1,341 | 1,341 | 1,201 | 1,341 | 125,600 |
| 2013/07/05 | 1,019 | 1,179 | 1,019 | 1,041 | 7,600 |
| 2013/07/04 | 993 | 1,050 | 993 | 1,049 | 4,300 |
| 2013/07/03 | 1,025 | 1,044 | 971 | 990 | 1,500 |
| 2013/07/02 | 1,030 | 1,030 | 990 | 997 | 2,100 |
| 2013/07/01 | 978 | 1,040 | 978 | 1,000 | 3,100 |
| 2013/06/28 | 954 | 962 | 954 | 962 | 1,700 |
| 2013/06/27 | 966 | 966 | 870 | 959 | 6,400 |
| 2013/06/26 | 960 | 995 | 926 | 969 | 3,800 |
| 2013/06/25 | 990 | 990 | 900 | 955 | 3,500 |
| 2013/06/24 | 980 | 998 | 978 | 996 | 2,900 |
| 2013/06/21 | 947 | 950 | 930 | 950 | 3,300 |
| 2013/06/20 | 950 | 950 | 950 | 950 | 400 |
| 2013/06/19 | 935 | 960 | 925 | 960 | 5,100 |
| 2013/06/18 | 938 | 938 | 915 | 920 | 2,700 |
| 2013/06/17 | 890 | 939 | 890 | 938 | 1,800 |
| 2013/06/14 | 949 | 949 | 900 | 929 | 4,300 |
| 2013/06/13 | 958 | 958 | 889 | 896 | 4,100 |
| 2013/06/12 | 888 | 961 | 884 | 958 | 5,600 |
| 2013/06/11 | 900 | 975 | 900 | 963 | 13,700 |
| 2013/06/10 | 920 | 920 | 850 | 900 | 19,700 |
| 2013/06/07 | 1,100 | 1,100 | 806 | 845 | 43,900 |
| 2013/06/06 | 1,180 | 1,180 | 1,100 | 1,100 | 8,200 |
| 2013/06/05 | 1,169 | 1,200 | 1,163 | 1,163 | 3,000 |
| 2013/06/04 | 1,170 | 1,171 | 1,120 | 1,169 | 1,900 |
| 2013/06/03 | 1,180 | 1,190 | 1,170 | 1,170 | 2,400 |
| 2013/05/31 | 1,169 | 1,280 | 1,132 | 1,210 | 6,500 |
| 2013/05/30 | 1,133 | 1,170 | 1,120 | 1,170 | 2,400 |
| 2013/05/29 | 1,120 | 1,150 | 1,120 | 1,144 | 2,200 |
| 2013/05/28 | 1,171 | 1,171 | 1,141 | 1,150 | 3,100 |
| 2013/05/27 | 1,190 | 1,199 | 1,120 | 1,199 | 4,900 |
| 2013/05/24 | 1,098 | 1,182 | 1,098 | 1,125 | 9,200 |
| 2013/05/23 | 1,270 | 1,270 | 1,060 | 1,180 | 12,800 |
| 2013/05/22 | 1,279 | 1,282 | 1,234 | 1,240 | 9,300 |
| 2013/05/21 | 1,333 | 1,366 | 1,301 | 1,303 | 5,600 |
| 2013/05/20 | 1,357 | 1,375 | 1,343 | 1,361 | 4,400 |
| 2013/05/17 | 1,280 | 1,355 | 1,213 | 1,354 | 6,200 |
| 2013/05/16 | 1,301 | 1,305 | 1,165 | 1,289 | 12,900 |
| 2013/05/15 | 1,370 | 1,383 | 1,301 | 1,301 | 13,800 |
| 2013/05/14 | 1,390 | 1,400 | 1,301 | 1,335 | 17,400 |
| 2013/05/13 | 1,420 | 1,430 | 1,388 | 1,390 | 13,300 |
| 2013/05/10 | 1,530 | 1,557 | 1,385 | 1,396 | 53,200 |
| 2013/05/09 | 1,300 | 1,590 | 1,300 | 1,590 | 127,800 |
| 2013/05/08 | 1,314 | 1,314 | 1,280 | 1,290 | 9,000 |
| 2013/05/07 | 1,296 | 1,315 | 1,280 | 1,299 | 13,100 |
| 2013/05/02 | 1,296 | 1,296 | 1,256 | 1,287 | 4,000 |
| 2013/05/01 | 1,320 | 1,320 | 1,296 | 1,299 | 8,400 |
| 2013/04/30 | 1,288 | 1,300 | 1,280 | 1,300 | 9,600 |
| 2013/04/26 | 1,313 | 1,319 | 1,290 | 1,290 | 4,300 |
| 2013/04/25 | 1,320 | 1,320 | 1,280 | 1,313 | 11,700 |
| 2013/04/24 | 1,340 | 1,340 | 1,300 | 1,320 | 11,300 |
| 2013/04/23 | 1,320 | 1,330 | 1,305 | 1,329 | 7,300 |
| 2013/04/22 | 1,322 | 1,322 | 1,305 | 1,310 | 4,800 |
| 2013/04/19 | 1,340 | 1,340 | 1,300 | 1,322 | 7,300 |
| 2013/04/18 | 1,349 | 1,378 | 1,300 | 1,324 | 13,000 |
| 2013/04/17 | 1,277 | 1,285 | 1,264 | 1,285 | 4,400 |
| 2013/04/16 | 1,233 | 1,250 | 1,205 | 1,235 | 4,500 |
| 2013/04/15 | 1,250 | 1,267 | 1,221 | 1,234 | 7,600 |
| 2013/04/12 | 1,299 | 1,300 | 1,261 | 1,300 | 10,600 |
| 2013/04/11 | 1,278 | 1,285 | 1,260 | 1,280 | 7,500 |
| 2013/04/10 | 1,270 | 1,270 | 1,217 | 1,268 | 9,000 |
| 2013/04/09 | 1,300 | 1,300 | 1,196 | 1,250 | 26,100 |
| 2013/04/08 | 1,334 | 1,335 | 1,255 | 1,300 | 8,600 |
| 2013/04/05 | 1,351 | 1,393 | 1,310 | 1,315 | 10,200 |
| 2013/04/04 | 1,310 | 1,350 | 1,183 | 1,339 | 24,700 |
| 2013/04/03 | 1,349 | 1,357 | 1,300 | 1,335 | 6,300 |
| 2013/04/02 | 1,420 | 1,420 | 1,170 | 1,314 | 18,800 |
| 2013/04/01 | 1,387 | 1,529 | 1,350 | 1,380 | 56,500 |
| 2013/03/29 | 1,350 | 1,355 | 1,330 | 1,330 | 4,200 |
| 2013/03/28 | 1,398 | 1,398 | 1,335 | 1,350 | 8,200 |
| 2013/03/27 | 1,375 | 1,375 | 1,330 | 1,360 | 7,800 |
| 2013/03/26 | 1,378 | 1,378 | 1,301 | 1,310 | 12,400 |
| 2013/03/25 | 1,445 | 1,445 | 1,340 | 1,360 | 18,000 |
| 2013/03/22 | 1,498 | 1,498 | 1,410 | 1,450 | 8,900 |
| 2013/03/21 | 1,495 | 1,500 | 1,410 | 1,490 | 8,800 |
| 2013/03/19 | 1,520 | 1,550 | 1,480 | 1,489 | 7,100 |
| 2013/03/18 | 1,500 | 1,530 | 1,500 | 1,510 | 5,600 |
| 2013/03/15 | 1,522 | 1,545 | 1,500 | 1,500 | 8,400 |
| 2013/03/14 | 1,461 | 1,590 | 1,461 | 1,565 | 13,400 |
| 2013/03/13 | 1,500 | 1,500 | 1,430 | 1,450 | 4,600 |
| 2013/03/12 | 1,451 | 1,543 | 1,450 | 1,451 | 13,500 |
| 2013/03/11 | 1,580 | 1,580 | 1,510 | 1,513 | 15,000 |
| 2013/03/08 | 1,619 | 1,630 | 1,580 | 1,589 | 30,700 |
| 2013/03/07 | 1,700 | 1,700 | 1,580 | 1,640 | 61,100 |
| 2013/03/06 | 1,760 | 1,851 | 1,686 | 1,851 | 35,700 |
| 2013/03/05 | 1,800 | 1,810 | 1,730 | 1,765 | 13,700 |
| 2013/03/04 | 1,690 | 1,799 | 1,680 | 1,790 | 29,300 |
| 2013/03/01 | 1,705 | 1,705 | 1,600 | 1,661 | 22,100 |
| 2013/02/28 | 1,722 | 1,751 | 1,680 | 1,688 | 14,800 |
| 2013/02/27 | 1,761 | 1,775 | 1,652 | 1,700 | 41,400 |
| 2013/02/26 | 1,980 | 1,980 | 1,800 | 1,841 | 48,200 |
| 2013/02/25 | 1,660 | 2,000 | 1,660 | 1,950 | 42,400 |
| 2013/02/22 | 1,620 | 1,671 | 1,530 | 1,610 | 33,500 |
| 2013/02/21 | 1,560 | 1,570 | 1,490 | 1,540 | 21,300 |
| 2013/02/20 | 1,480 | 1,490 | 1,422 | 1,490 | 16,000 |
| 2013/02/19 | 1,399 | 1,409 | 1,350 | 1,390 | 9,200 |
| 2013/02/18 | 1,319 | 1,400 | 1,319 | 1,350 | 9,600 |
| 2013/02/15 | 1,360 | 1,360 | 1,225 | 1,286 | 9,000 |
| 2013/02/14 | 1,410 | 1,448 | 1,327 | 1,360 | 19,900 |
| 2013/02/13 | 1,350 | 1,400 | 1,200 | 1,350 | 36,200 |
| 2013/02/12 | 1,140 | 1,298 | 1,131 | 1,298 | 22,200 |
| 2013/02/08 | 1,268 | 1,287 | 1,200 | 1,225 | 6,000 |
| 2013/02/07 | 1,290 | 1,291 | 1,254 | 1,268 | 13,000 |
| 2013/02/06 | 1,277 | 1,330 | 1,277 | 1,329 | 22,200 |
| 2013/02/05 | 1,452 | 1,470 | 1,360 | 1,361 | 20,000 |
| 2013/02/04 | 1,358 | 1,468 | 1,358 | 1,448 | 24,500 |
| 2013/02/01 | 1,337 | 1,350 | 1,281 | 1,314 | 11,500 |
| 2013/01/31 | 1,369 | 1,385 | 1,234 | 1,350 | 23,200 |
| 2013/01/30 | 1,400 | 1,470 | 1,371 | 1,375 | 17,400 |
| 2013/01/29 | 1,486 | 1,545 | 1,380 | 1,380 | 40,700 |
| 2013/01/28 | 1,475 | 1,550 | 1,381 | 1,426 | 68,000 |
| 2013/01/25 | 1,800 | 1,800 | 1,463 | 1,515 | 122,500 |
| 2013/01/24 | 1,429 | 1,699 | 1,370 | 1,699 | 184,100 |
| 2013/01/23 | 1,180 | 1,400 | 1,161 | 1,399 | 64,700 |
| 2013/01/22 | 1,042 | 1,154 | 1,042 | 1,130 | 27,500 |
| 2013/01/21 | 1,007 | 1,200 | 1,007 | 1,097 | 51,000 |
| 2013/01/18 | 989 | 1,033 | 989 | 1,023 | 17,300 |
| 2013/01/17 | 1,020 | 1,051 | 986 | 1,002 | 18,300 |
| 2013/01/16 | 1,065 | 1,065 | 998 | 1,001 | 24,500 |
| 2013/01/15 | 1,115 | 1,135 | 1,008 | 1,045 | 36,500 |
| 2013/01/11 | 1,088 | 1,141 | 1,084 | 1,107 | 29,900 |
| 2013/01/10 | 1,150 | 1,155 | 1,060 | 1,118 | 54,000 |
| 2013/01/09 | 1,160 | 1,320 | 1,111 | 1,186 | 39,600 |
| 2013/01/08 | 1,300 | 1,400 | 1,213 | 1,279 | 60,100 |
| 2013/01/07 | 1,390 | 1,390 | 1,260 | 1,390 | 83,900 |
| 2013/01/04 | 1,090 | 1,090 | 1,090 | 1,090 | 23,400 |