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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,327 | 1,352 | 1,305 | 1,331 | 15,400 |
| 2015/12/29 | 1,337 | 1,376 | 1,284 | 1,354 | 27,800 |
| 2015/12/28 | 1,230 | 1,330 | 1,200 | 1,281 | 41,100 |
| 2015/12/25 | 1,180 | 1,228 | 1,141 | 1,228 | 42,800 |
| 2015/12/24 | 1,097 | 1,244 | 1,078 | 1,229 | 149,000 |
| 2015/12/22 | 1,060 | 1,061 | 1,030 | 1,036 | 8,800 |
| 2015/12/21 | 1,075 | 1,075 | 1,031 | 1,033 | 5,100 |
| 2015/12/18 | 1,070 | 1,078 | 1,062 | 1,070 | 9,700 |
| 2015/12/17 | 1,064 | 1,067 | 1,039 | 1,064 | 2,900 |
| 2015/12/16 | 1,063 | 1,069 | 1,046 | 1,055 | 2,800 |
| 2015/12/15 | 1,033 | 1,095 | 1,033 | 1,033 | 14,200 |
| 2015/12/14 | 1,024 | 1,054 | 1,023 | 1,037 | 9,700 |
| 2015/12/11 | 1,060 | 1,070 | 1,025 | 1,054 | 8,300 |
| 2015/12/10 | 1,030 | 1,040 | 1,017 | 1,025 | 3,400 |
| 2015/12/09 | 1,060 | 1,060 | 1,038 | 1,045 | 7,700 |
| 2015/12/08 | 1,125 | 1,125 | 1,071 | 1,075 | 10,900 |
| 2015/12/07 | 1,110 | 1,219 | 1,110 | 1,125 | 85,700 |
| 2015/12/04 | 1,036 | 1,036 | 1,017 | 1,020 | 6,200 |
| 2015/12/03 | 1,041 | 1,049 | 1,036 | 1,036 | 4,800 |
| 2015/12/02 | 1,060 | 1,070 | 1,060 | 1,070 | 3,100 |
| 2015/12/01 | 1,061 | 1,079 | 1,050 | 1,079 | 2,200 |
| 2015/11/30 | 1,100 | 1,115 | 1,072 | 1,074 | 10,500 |
| 2015/11/27 | 1,052 | 1,095 | 1,052 | 1,076 | 2,200 |
| 2015/11/26 | 1,040 | 1,080 | 1,040 | 1,073 | 1,200 |
| 2015/11/25 | 1,085 | 1,089 | 1,050 | 1,050 | 5,900 |
| 2015/11/24 | 1,040 | 1,050 | 1,032 | 1,033 | 2,700 |
| 2015/11/20 | 1,037 | 1,037 | 1,031 | 1,036 | 600 |
| 2015/11/19 | 1,032 | 1,035 | 1,018 | 1,034 | 2,800 |
| 2015/11/18 | 1,030 | 1,032 | 1,015 | 1,015 | 900 |
| 2015/11/17 | 988 | 1,020 | 988 | 1,000 | 1,300 |
| 2015/11/16 | 1,002 | 1,010 | 989 | 989 | 3,200 |
| 2015/11/13 | 995 | 1,010 | 995 | 1,010 | 2,700 |
| 2015/11/12 | 1,008 | 1,038 | 1,008 | 1,010 | 1,500 |
| 2015/11/11 | 1,060 | 1,064 | 1,003 | 1,008 | 5,000 |
| 2015/11/10 | 1,020 | 1,070 | 1,000 | 1,060 | 3,300 |
| 2015/11/09 | 1,007 | 1,039 | 1,001 | 1,020 | 3,600 |
| 2015/11/06 | 996 | 1,038 | 996 | 1,034 | 1,300 |
| 2015/11/05 | 1,005 | 1,025 | 990 | 998 | 2,600 |
| 2015/11/04 | 1,028 | 1,032 | 1,011 | 1,029 | 2,900 |
| 2015/11/02 | 1,013 | 1,016 | 1,001 | 1,003 | 2,500 |
| 2015/10/30 | 1,111 | 1,111 | 1,060 | 1,063 | 2,900 |
| 2015/10/29 | 1,150 | 1,153 | 1,050 | 1,111 | 10,200 |
| 2015/10/28 | 1,059 | 1,145 | 1,057 | 1,145 | 14,100 |
| 2015/10/27 | 1,014 | 1,058 | 1,014 | 1,055 | 3,700 |
| 2015/10/26 | 1,000 | 1,015 | 999 | 1,010 | 3,800 |
| 2015/10/23 | 974 | 999 | 974 | 981 | 4,500 |
| 2015/10/22 | 996 | 999 | 960 | 974 | 2,300 |
| 2015/10/21 | 960 | 981 | 960 | 981 | 600 |
| 2015/10/20 | 976 | 976 | 958 | 958 | 1,000 |
| 2015/10/19 | 1,002 | 1,029 | 970 | 976 | 2,400 |
| 2015/10/16 | 1,050 | 1,050 | 1,000 | 1,002 | 4,400 |
| 2015/10/15 | 998 | 1,064 | 998 | 1,047 | 2,200 |
| 2015/10/14 | 1,032 | 1,032 | 998 | 998 | 3,700 |
| 2015/10/13 | 1,000 | 1,050 | 1,000 | 1,023 | 3,800 |
| 2015/10/09 | 950 | 1,030 | 950 | 1,030 | 6,200 |
| 2015/10/08 | 950 | 976 | 950 | 950 | 3,300 |
| 2015/10/07 | 937 | 949 | 932 | 932 | 2,800 |
| 2015/10/06 | 936 | 956 | 935 | 938 | 2,600 |
| 2015/10/05 | 930 | 950 | 913 | 925 | 7,800 |
| 2015/10/02 | 910 | 918 | 887 | 918 | 5,700 |
| 2015/10/01 | 889 | 901 | 855 | 897 | 7,100 |
| 2015/09/30 | 889 | 890 | 862 | 865 | 3,200 |
| 2015/09/29 | 899 | 899 | 824 | 845 | 4,600 |
| 2015/09/28 | 890 | 890 | 860 | 880 | 2,500 |
| 2015/09/25 | 901 | 901 | 886 | 890 | 3,800 |
| 2015/09/24 | 914 | 914 | 843 | 899 | 7,300 |
| 2015/09/18 | 919 | 919 | 888 | 890 | 3,000 |
| 2015/09/17 | 924 | 924 | 880 | 911 | 8,500 |
| 2015/09/16 | 917 | 917 | 897 | 901 | 5,800 |
| 2015/09/15 | 930 | 930 | 910 | 930 | 2,600 |
| 2015/09/14 | 910 | 939 | 910 | 924 | 5,300 |
| 2015/09/11 | 911 | 916 | 905 | 910 | 1,900 |
| 2015/09/10 | 929 | 929 | 895 | 900 | 6,800 |
| 2015/09/09 | 932 | 932 | 900 | 926 | 8,900 |
| 2015/09/08 | 901 | 928 | 894 | 894 | 10,400 |
| 2015/09/07 | 970 | 972 | 889 | 901 | 59,500 |
| 2015/09/04 | 1,100 | 1,113 | 1,018 | 1,090 | 8,500 |
| 2015/09/03 | 1,101 | 1,130 | 1,060 | 1,085 | 6,400 |
| 2015/09/02 | 982 | 1,113 | 982 | 1,113 | 10,400 |
| 2015/09/01 | 1,160 | 1,167 | 1,000 | 1,062 | 14,800 |
| 2015/08/31 | 1,082 | 1,200 | 1,075 | 1,182 | 21,200 |
| 2015/08/28 | 955 | 1,103 | 955 | 1,103 | 48,800 |
| 2015/08/27 | 959 | 975 | 953 | 953 | 7,300 |
| 2015/08/26 | 895 | 908 | 880 | 890 | 5,800 |
| 2015/08/25 | 830 | 949 | 802 | 820 | 37,200 |
| 2015/08/24 | 1,000 | 1,017 | 938 | 940 | 25,900 |
| 2015/08/21 | 1,113 | 1,136 | 1,002 | 1,077 | 22,500 |
| 2015/08/20 | 1,157 | 1,170 | 1,157 | 1,158 | 3,100 |
| 2015/08/19 | 1,184 | 1,184 | 1,157 | 1,157 | 2,400 |
| 2015/08/18 | 1,151 | 1,194 | 1,151 | 1,164 | 5,400 |
| 2015/08/17 | 1,212 | 1,212 | 1,152 | 1,155 | 4,100 |
| 2015/08/14 | 1,186 | 1,217 | 1,160 | 1,212 | 4,500 |
| 2015/08/13 | 1,170 | 1,229 | 1,170 | 1,205 | 7,800 |
| 2015/08/12 | 1,227 | 1,228 | 1,166 | 1,192 | 25,100 |
| 2015/08/11 | 1,351 | 1,351 | 1,222 | 1,257 | 62,200 |
| 2015/08/10 | 1,405 | 1,588 | 1,307 | 1,381 | 396,100 |
| 2015/08/07 | 1,402 | 1,402 | 1,402 | 1,402 | 30,200 |
| 2015/08/06 | 1,115 | 1,117 | 1,100 | 1,102 | 3,900 |
| 2015/08/05 | 1,102 | 1,120 | 1,096 | 1,096 | 5,400 |
| 2015/08/04 | 1,160 | 1,160 | 1,090 | 1,102 | 16,700 |
| 2015/08/03 | 1,196 | 1,197 | 1,177 | 1,177 | 4,200 |
| 2015/07/31 | 1,200 | 1,217 | 1,177 | 1,197 | 2,800 |
| 2015/07/30 | 1,221 | 1,222 | 1,195 | 1,200 | 5,600 |
| 2015/07/29 | 1,220 | 1,223 | 1,215 | 1,220 | 1,300 |
| 2015/07/28 | 1,246 | 1,246 | 1,232 | 1,244 | 2,600 |
| 2015/07/27 | 1,269 | 1,269 | 1,247 | 1,247 | 1,900 |
| 2015/07/24 | 1,268 | 1,268 | 1,240 | 1,245 | 2,600 |
| 2015/07/23 | 1,245 | 1,274 | 1,236 | 1,249 | 4,200 |
| 2015/07/22 | 1,240 | 1,258 | 1,229 | 1,234 | 3,800 |
| 2015/07/21 | 1,231 | 1,270 | 1,227 | 1,258 | 12,900 |
| 2015/07/17 | 1,240 | 1,248 | 1,227 | 1,227 | 2,700 |
| 2015/07/16 | 1,248 | 1,257 | 1,222 | 1,250 | 3,400 |
| 2015/07/15 | 1,242 | 1,248 | 1,239 | 1,248 | 1,800 |
| 2015/07/14 | 1,240 | 1,243 | 1,213 | 1,229 | 5,900 |
| 2015/07/13 | 1,213 | 1,235 | 1,212 | 1,213 | 3,800 |
| 2015/07/10 | 1,286 | 1,286 | 1,212 | 1,215 | 5,000 |
| 2015/07/09 | 1,270 | 1,275 | 1,201 | 1,234 | 15,800 |
| 2015/07/08 | 1,300 | 1,300 | 1,278 | 1,278 | 7,300 |
| 2015/07/07 | 1,289 | 1,296 | 1,285 | 1,287 | 4,300 |
| 2015/07/06 | 1,298 | 1,298 | 1,289 | 1,289 | 2,700 |
| 2015/07/03 | 1,305 | 1,307 | 1,305 | 1,307 | 800 |
| 2015/07/02 | 1,339 | 1,339 | 1,292 | 1,311 | 4,300 |
| 2015/07/01 | 1,284 | 1,345 | 1,284 | 1,335 | 6,800 |
| 2015/06/30 | 1,280 | 1,305 | 1,280 | 1,284 | 5,200 |
| 2015/06/29 | 1,303 | 1,317 | 1,290 | 1,290 | 11,900 |
| 2015/06/26 | 1,358 | 1,358 | 1,328 | 1,341 | 1,800 |
| 2015/06/25 | 1,300 | 1,365 | 1,296 | 1,358 | 11,700 |
| 2015/06/24 | 1,294 | 1,318 | 1,294 | 1,294 | 6,400 |
| 2015/06/23 | 1,294 | 1,310 | 1,294 | 1,294 | 6,500 |
| 2015/06/22 | 1,315 | 1,315 | 1,292 | 1,292 | 6,300 |
| 2015/06/19 | 1,300 | 1,315 | 1,298 | 1,315 | 4,900 |
| 2015/06/18 | 1,294 | 1,318 | 1,291 | 1,318 | 10,300 |
| 2015/06/17 | 1,305 | 1,309 | 1,300 | 1,301 | 4,100 |
| 2015/06/16 | 1,305 | 1,318 | 1,301 | 1,302 | 13,900 |
| 2015/06/15 | 1,358 | 1,358 | 1,300 | 1,317 | 16,000 |
| 2015/06/12 | 1,401 | 1,401 | 1,328 | 1,358 | 21,900 |
| 2015/06/11 | 1,415 | 1,415 | 1,369 | 1,387 | 9,400 |
| 2015/06/10 | 1,430 | 1,430 | 1,400 | 1,400 | 6,600 |
| 2015/06/09 | 1,430 | 1,445 | 1,422 | 1,422 | 12,000 |
| 2015/06/08 | 1,361 | 1,488 | 1,361 | 1,441 | 54,500 |
| 2015/06/05 | 1,552 | 1,580 | 1,551 | 1,552 | 14,300 |
| 2015/06/04 | 1,552 | 1,558 | 1,542 | 1,552 | 5,700 |
| 2015/06/03 | 1,550 | 1,560 | 1,550 | 1,552 | 6,600 |
| 2015/06/02 | 1,536 | 1,560 | 1,536 | 1,559 | 3,400 |
| 2015/06/01 | 1,530 | 1,549 | 1,527 | 1,549 | 4,600 |
| 2015/05/29 | 1,545 | 1,549 | 1,531 | 1,547 | 3,500 |
| 2015/05/28 | 1,530 | 1,547 | 1,525 | 1,546 | 4,200 |
| 2015/05/27 | 1,521 | 1,530 | 1,521 | 1,529 | 1,000 |
| 2015/05/26 | 1,527 | 1,530 | 1,522 | 1,530 | 3,600 |
| 2015/05/25 | 1,535 | 1,535 | 1,521 | 1,527 | 1,800 |
| 2015/05/22 | 1,536 | 1,536 | 1,521 | 1,532 | 3,100 |
| 2015/05/21 | 1,542 | 1,542 | 1,523 | 1,536 | 3,300 |
| 2015/05/20 | 1,536 | 1,541 | 1,522 | 1,540 | 3,900 |
| 2015/05/19 | 1,540 | 1,546 | 1,530 | 1,530 | 6,300 |
| 2015/05/18 | 1,550 | 1,562 | 1,519 | 1,540 | 15,800 |
| 2015/05/15 | 1,521 | 1,521 | 1,501 | 1,518 | 3,000 |
| 2015/05/14 | 1,507 | 1,521 | 1,504 | 1,521 | 2,600 |
| 2015/05/13 | 1,515 | 1,519 | 1,502 | 1,513 | 2,200 |
| 2015/05/12 | 1,527 | 1,533 | 1,514 | 1,517 | 1,300 |
| 2015/05/11 | 1,528 | 1,528 | 1,509 | 1,527 | 4,300 |
| 2015/05/08 | 1,507 | 1,528 | 1,500 | 1,528 | 5,900 |
| 2015/05/07 | 1,518 | 1,537 | 1,510 | 1,517 | 6,200 |
| 2015/05/01 | 1,520 | 1,535 | 1,516 | 1,518 | 6,100 |
| 2015/04/30 | 1,530 | 1,544 | 1,522 | 1,522 | 8,400 |
| 2015/04/28 | 1,530 | 1,550 | 1,530 | 1,534 | 5,500 |
| 2015/04/27 | 1,529 | 1,551 | 1,529 | 1,531 | 4,900 |
| 2015/04/24 | 1,550 | 1,550 | 1,538 | 1,538 | 3,700 |
| 2015/04/23 | 1,540 | 1,548 | 1,535 | 1,538 | 2,600 |
| 2015/04/22 | 1,532 | 1,545 | 1,531 | 1,537 | 3,400 |
| 2015/04/21 | 1,541 | 1,542 | 1,535 | 1,535 | 2,600 |
| 2015/04/20 | 1,535 | 1,558 | 1,535 | 1,540 | 4,400 |
| 2015/04/17 | 1,548 | 1,562 | 1,540 | 1,540 | 4,600 |
| 2015/04/16 | 1,570 | 1,570 | 1,543 | 1,545 | 4,500 |
| 2015/04/15 | 1,579 | 1,579 | 1,554 | 1,555 | 5,700 |
| 2015/04/14 | 1,577 | 1,577 | 1,546 | 1,574 | 16,200 |
| 2015/04/13 | 1,538 | 1,548 | 1,536 | 1,546 | 3,900 |
| 2015/04/10 | 1,538 | 1,557 | 1,536 | 1,537 | 4,600 |
| 2015/04/09 | 1,556 | 1,556 | 1,530 | 1,537 | 8,800 |
| 2015/04/08 | 1,544 | 1,558 | 1,538 | 1,538 | 4,700 |
| 2015/04/07 | 1,535 | 1,544 | 1,534 | 1,544 | 3,600 |
| 2015/04/06 | 1,545 | 1,550 | 1,531 | 1,541 | 5,200 |
| 2015/04/03 | 1,522 | 1,547 | 1,520 | 1,545 | 6,900 |
| 2015/04/02 | 1,544 | 1,550 | 1,510 | 1,514 | 16,900 |
| 2015/04/01 | 1,518 | 1,528 | 1,505 | 1,517 | 7,600 |
| 2015/03/31 | 1,512 | 1,543 | 1,512 | 1,518 | 6,900 |
| 2015/03/30 | 1,525 | 1,545 | 1,520 | 1,522 | 5,400 |
| 2015/03/27 | 1,535 | 1,548 | 1,525 | 1,525 | 7,300 |
| 2015/03/26 | 1,551 | 1,560 | 1,535 | 1,535 | 14,000 |
| 2015/03/25 | 1,563 | 1,566 | 1,550 | 1,552 | 8,800 |
| 2015/03/24 | 1,555 | 1,565 | 1,551 | 1,551 | 9,300 |
| 2015/03/23 | 1,578 | 1,578 | 1,555 | 1,555 | 9,500 |
| 2015/03/20 | 1,555 | 1,589 | 1,555 | 1,579 | 6,700 |
| 2015/03/19 | 1,563 | 1,569 | 1,556 | 1,556 | 4,800 |
| 2015/03/18 | 1,560 | 1,581 | 1,560 | 1,563 | 6,000 |
| 2015/03/17 | 1,560 | 1,596 | 1,560 | 1,560 | 8,100 |
| 2015/03/16 | 1,589 | 1,600 | 1,565 | 1,566 | 14,300 |
| 2015/03/13 | 1,610 | 1,610 | 1,562 | 1,579 | 11,700 |
| 2015/03/12 | 1,569 | 1,597 | 1,562 | 1,577 | 6,600 |
| 2015/03/11 | 1,570 | 1,591 | 1,561 | 1,562 | 7,500 |
| 2015/03/10 | 1,560 | 1,591 | 1,560 | 1,583 | 9,100 |
| 2015/03/09 | 1,550 | 1,620 | 1,526 | 1,578 | 38,900 |
| 2015/03/06 | 1,616 | 1,700 | 1,615 | 1,700 | 16,500 |
| 2015/03/05 | 1,626 | 1,650 | 1,621 | 1,621 | 19,900 |
| 2015/03/04 | 1,650 | 1,679 | 1,622 | 1,645 | 6,300 |
| 2015/03/03 | 1,707 | 1,707 | 1,635 | 1,650 | 11,900 |
| 2015/03/02 | 1,732 | 1,732 | 1,671 | 1,708 | 26,000 |
| 2015/02/27 | 1,729 | 1,736 | 1,715 | 1,732 | 9,300 |
| 2015/02/26 | 1,755 | 1,775 | 1,727 | 1,729 | 8,000 |
| 2015/02/25 | 1,770 | 1,775 | 1,750 | 1,768 | 10,300 |
| 2015/02/24 | 1,745 | 1,773 | 1,712 | 1,770 | 11,600 |
| 2015/02/23 | 1,721 | 1,729 | 1,701 | 1,719 | 8,400 |
| 2015/02/20 | 1,735 | 1,737 | 1,700 | 1,715 | 10,100 |
| 2015/02/19 | 1,717 | 1,741 | 1,716 | 1,740 | 7,000 |
| 2015/02/18 | 1,729 | 1,747 | 1,725 | 1,733 | 6,500 |
| 2015/02/17 | 1,750 | 1,750 | 1,716 | 1,727 | 4,300 |
| 2015/02/16 | 1,671 | 1,751 | 1,671 | 1,750 | 8,500 |
| 2015/02/13 | 1,680 | 1,699 | 1,660 | 1,699 | 6,500 |
| 2015/02/12 | 1,698 | 1,698 | 1,680 | 1,680 | 4,400 |
| 2015/02/10 | 1,670 | 1,699 | 1,666 | 1,672 | 4,900 |
| 2015/02/09 | 1,776 | 1,776 | 1,652 | 1,708 | 11,600 |
| 2015/02/06 | 1,813 | 1,813 | 1,775 | 1,775 | 14,900 |
| 2015/02/05 | 1,820 | 1,833 | 1,720 | 1,780 | 21,900 |
| 2015/02/04 | 1,741 | 1,830 | 1,741 | 1,808 | 73,900 |
| 2015/02/03 | 1,619 | 1,790 | 1,619 | 1,684 | 54,300 |
| 2015/02/02 | 1,614 | 1,618 | 1,595 | 1,602 | 5,400 |
| 2015/01/30 | 1,600 | 1,620 | 1,580 | 1,611 | 4,400 |
| 2015/01/29 | 1,622 | 1,625 | 1,604 | 1,605 | 8,100 |
| 2015/01/28 | 1,580 | 1,624 | 1,580 | 1,622 | 4,400 |
| 2015/01/27 | 1,596 | 1,623 | 1,596 | 1,619 | 2,600 |
| 2015/01/26 | 1,612 | 1,629 | 1,593 | 1,596 | 3,700 |
| 2015/01/23 | 1,648 | 1,648 | 1,606 | 1,616 | 4,800 |
| 2015/01/22 | 1,647 | 1,650 | 1,629 | 1,632 | 7,200 |
| 2015/01/21 | 1,618 | 1,625 | 1,618 | 1,625 | 3,900 |
| 2015/01/20 | 1,606 | 1,619 | 1,606 | 1,617 | 5,900 |
| 2015/01/19 | 1,629 | 1,629 | 1,601 | 1,616 | 1,500 |
| 2015/01/16 | 1,580 | 1,629 | 1,580 | 1,625 | 4,900 |
| 2015/01/15 | 1,600 | 1,640 | 1,600 | 1,612 | 3,700 |
| 2015/01/14 | 1,602 | 1,637 | 1,586 | 1,631 | 5,000 |
| 2015/01/13 | 1,590 | 1,629 | 1,561 | 1,598 | 5,500 |
| 2015/01/09 | 1,658 | 1,658 | 1,580 | 1,580 | 16,600 |
| 2015/01/08 | 1,610 | 1,640 | 1,599 | 1,635 | 9,300 |
| 2015/01/07 | 1,639 | 1,645 | 1,610 | 1,610 | 6,600 |
| 2015/01/06 | 1,693 | 1,699 | 1,641 | 1,648 | 11,400 |
| 2015/01/05 | 1,622 | 1,746 | 1,622 | 1,685 | 11,400 |