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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,503 | 1,528 | 1,471 | 1,518 | 15,400 |
| 2017/12/28 | 1,445 | 1,512 | 1,445 | 1,487 | 23,600 |
| 2017/12/27 | 1,418 | 1,454 | 1,418 | 1,440 | 8,400 |
| 2017/12/26 | 1,399 | 1,512 | 1,390 | 1,421 | 62,500 |
| 2017/12/25 | 1,412 | 1,419 | 1,390 | 1,400 | 6,500 |
| 2017/12/22 | 1,434 | 1,443 | 1,383 | 1,415 | 14,200 |
| 2017/12/21 | 1,423 | 1,444 | 1,403 | 1,418 | 12,700 |
| 2017/12/20 | 1,450 | 1,479 | 1,444 | 1,444 | 24,000 |
| 2017/12/19 | 1,514 | 1,518 | 1,453 | 1,501 | 39,000 |
| 2017/12/18 | 1,447 | 1,532 | 1,443 | 1,504 | 52,000 |
| 2017/12/15 | 1,363 | 1,449 | 1,356 | 1,432 | 29,500 |
| 2017/12/14 | 1,313 | 1,390 | 1,313 | 1,383 | 29,100 |
| 2017/12/13 | 1,337 | 1,337 | 1,300 | 1,313 | 19,900 |
| 2017/12/12 | 1,350 | 1,351 | 1,307 | 1,307 | 19,300 |
| 2017/12/11 | 1,336 | 1,349 | 1,301 | 1,315 | 46,000 |
| 2017/12/08 | 1,260 | 1,260 | 1,241 | 1,259 | 8,300 |
| 2017/12/07 | 1,256 | 1,264 | 1,250 | 1,255 | 10,300 |
| 2017/12/06 | 1,242 | 1,268 | 1,242 | 1,256 | 12,000 |
| 2017/12/05 | 1,257 | 1,257 | 1,241 | 1,241 | 7,500 |
| 2017/12/04 | 1,245 | 1,257 | 1,231 | 1,250 | 7,900 |
| 2017/12/01 | 1,219 | 1,224 | 1,218 | 1,224 | 700 |
| 2017/11/30 | 1,235 | 1,243 | 1,214 | 1,218 | 9,700 |
| 2017/11/29 | 1,233 | 1,233 | 1,213 | 1,214 | 3,700 |
| 2017/11/28 | 1,222 | 1,227 | 1,202 | 1,224 | 4,500 |
| 2017/11/27 | 1,224 | 1,237 | 1,218 | 1,222 | 8,400 |
| 2017/11/24 | 1,235 | 1,236 | 1,222 | 1,227 | 6,600 |
| 2017/11/22 | 1,213 | 1,213 | 1,196 | 1,205 | 6,300 |
| 2017/11/21 | 1,207 | 1,207 | 1,200 | 1,200 | 4,900 |
| 2017/11/20 | 1,202 | 1,213 | 1,200 | 1,200 | 6,100 |
| 2017/11/17 | 1,219 | 1,219 | 1,197 | 1,201 | 3,000 |
| 2017/11/16 | 1,162 | 1,190 | 1,162 | 1,190 | 2,600 |
| 2017/11/15 | 1,202 | 1,204 | 1,175 | 1,175 | 6,000 |
| 2017/11/14 | 1,220 | 1,220 | 1,201 | 1,203 | 3,200 |
| 2017/11/13 | 1,230 | 1,232 | 1,210 | 1,210 | 8,400 |
| 2017/11/10 | 1,245 | 1,245 | 1,225 | 1,230 | 2,000 |
| 2017/11/09 | 1,230 | 1,268 | 1,230 | 1,236 | 4,700 |
| 2017/11/08 | 1,269 | 1,269 | 1,230 | 1,230 | 3,300 |
| 2017/11/07 | 1,271 | 1,286 | 1,215 | 1,256 | 12,900 |
| 2017/11/06 | 1,278 | 1,300 | 1,271 | 1,271 | 6,800 |
| 2017/11/02 | 1,292 | 1,295 | 1,274 | 1,294 | 2,800 |
| 2017/11/01 | 1,286 | 1,289 | 1,271 | 1,285 | 5,700 |
| 2017/10/31 | 1,294 | 1,294 | 1,265 | 1,280 | 4,400 |
| 2017/10/30 | 1,230 | 1,280 | 1,229 | 1,264 | 20,300 |
| 2017/10/27 | 1,275 | 1,281 | 1,218 | 1,228 | 19,100 |
| 2017/10/26 | 1,288 | 1,288 | 1,250 | 1,256 | 19,300 |
| 2017/10/25 | 1,320 | 1,320 | 1,285 | 1,287 | 14,200 |
| 2017/10/24 | 1,330 | 1,330 | 1,299 | 1,299 | 7,500 |
| 2017/10/23 | 1,300 | 1,328 | 1,290 | 1,318 | 14,600 |
| 2017/10/20 | 1,331 | 1,334 | 1,320 | 1,324 | 1,900 |
| 2017/10/19 | 1,318 | 1,346 | 1,318 | 1,331 | 1,900 |
| 2017/10/18 | 1,345 | 1,348 | 1,318 | 1,318 | 6,700 |
| 2017/10/17 | 1,340 | 1,340 | 1,338 | 1,340 | 1,700 |
| 2017/10/16 | 1,329 | 1,346 | 1,329 | 1,337 | 700 |
| 2017/10/13 | 1,329 | 1,329 | 1,319 | 1,329 | 1,500 |
| 2017/10/12 | 1,354 | 1,354 | 1,353 | 1,353 | 1,200 |
| 2017/10/11 | 1,317 | 1,330 | 1,317 | 1,330 | 1,400 |
| 2017/10/10 | 1,306 | 1,331 | 1,306 | 1,314 | 2,600 |
| 2017/10/06 | 1,334 | 1,334 | 1,314 | 1,314 | 2,400 |
| 2017/10/05 | 1,355 | 1,355 | 1,335 | 1,335 | 3,100 |
| 2017/10/04 | 1,379 | 1,380 | 1,350 | 1,352 | 4,200 |
| 2017/10/03 | 1,339 | 1,387 | 1,339 | 1,380 | 16,900 |
| 2017/10/02 | 1,327 | 1,339 | 1,327 | 1,339 | 2,300 |
| 2017/09/29 | 1,337 | 1,339 | 1,327 | 1,327 | 1,900 |
| 2017/09/28 | 1,347 | 1,347 | 1,330 | 1,335 | 4,100 |
| 2017/09/27 | 1,323 | 1,347 | 1,323 | 1,347 | 1,100 |
| 2017/09/26 | 1,351 | 1,351 | 1,332 | 1,333 | 3,400 |
| 2017/09/25 | 1,380 | 1,380 | 1,330 | 1,350 | 7,800 |
| 2017/09/22 | 1,379 | 1,379 | 1,336 | 1,350 | 5,800 |
| 2017/09/21 | 1,313 | 1,341 | 1,303 | 1,328 | 4,300 |
| 2017/09/20 | 1,310 | 1,316 | 1,300 | 1,302 | 5,200 |
| 2017/09/19 | 1,305 | 1,328 | 1,305 | 1,311 | 6,900 |
| 2017/09/15 | 1,329 | 1,341 | 1,300 | 1,321 | 8,100 |
| 2017/09/14 | 1,367 | 1,367 | 1,317 | 1,334 | 5,300 |
| 2017/09/13 | 1,351 | 1,362 | 1,325 | 1,345 | 7,700 |
| 2017/09/12 | 1,340 | 1,349 | 1,328 | 1,348 | 9,300 |
| 2017/09/11 | 1,404 | 1,408 | 1,328 | 1,340 | 20,300 |
| 2017/09/08 | 1,366 | 1,439 | 1,356 | 1,388 | 5,600 |
| 2017/09/07 | 1,450 | 1,450 | 1,377 | 1,390 | 10,000 |
| 2017/09/06 | 1,313 | 1,419 | 1,313 | 1,400 | 8,500 |
| 2017/09/05 | 1,455 | 1,460 | 1,330 | 1,357 | 30,300 |
| 2017/09/04 | 1,447 | 1,450 | 1,423 | 1,440 | 9,600 |
| 2017/09/01 | 1,462 | 1,484 | 1,442 | 1,484 | 5,400 |
| 2017/08/31 | 1,471 | 1,471 | 1,441 | 1,465 | 5,400 |
| 2017/08/30 | 1,480 | 1,480 | 1,430 | 1,471 | 3,500 |
| 2017/08/29 | 1,446 | 1,481 | 1,401 | 1,466 | 10,300 |
| 2017/08/28 | 1,460 | 1,480 | 1,458 | 1,459 | 7,200 |
| 2017/08/25 | 1,501 | 1,501 | 1,455 | 1,489 | 10,800 |
| 2017/08/24 | 1,529 | 1,529 | 1,443 | 1,500 | 18,400 |
| 2017/08/23 | 1,460 | 1,512 | 1,449 | 1,504 | 30,700 |
| 2017/08/22 | 1,375 | 1,450 | 1,375 | 1,449 | 19,600 |
| 2017/08/21 | 1,371 | 1,371 | 1,320 | 1,363 | 2,800 |
| 2017/08/18 | 1,340 | 1,370 | 1,338 | 1,353 | 2,200 |
| 2017/08/17 | 1,360 | 1,371 | 1,358 | 1,361 | 4,600 |
| 2017/08/16 | 1,342 | 1,357 | 1,341 | 1,357 | 4,900 |
| 2017/08/15 | 1,357 | 1,369 | 1,329 | 1,352 | 9,300 |
| 2017/08/14 | 1,273 | 1,329 | 1,255 | 1,303 | 11,200 |
| 2017/08/10 | 1,368 | 1,371 | 1,300 | 1,310 | 8,300 |
| 2017/08/09 | 1,400 | 1,400 | 1,322 | 1,368 | 10,100 |
| 2017/08/08 | 1,457 | 1,457 | 1,400 | 1,400 | 6,300 |
| 2017/08/07 | 1,416 | 1,450 | 1,416 | 1,437 | 8,000 |
| 2017/08/04 | 1,419 | 1,423 | 1,401 | 1,415 | 7,300 |
| 2017/08/03 | 1,363 | 1,389 | 1,363 | 1,389 | 8,300 |
| 2017/08/02 | 1,302 | 1,366 | 1,286 | 1,347 | 11,600 |
| 2017/08/01 | 1,419 | 1,419 | 1,292 | 1,332 | 22,100 |
| 2017/07/31 | 1,480 | 1,484 | 1,374 | 1,420 | 21,000 |
| 2017/07/28 | 1,500 | 1,520 | 1,483 | 1,486 | 11,000 |
| 2017/07/27 | 1,486 | 1,523 | 1,486 | 1,523 | 9,300 |
| 2017/07/26 | 1,515 | 1,529 | 1,512 | 1,527 | 15,500 |
| 2017/07/25 | 1,496 | 1,516 | 1,495 | 1,516 | 9,300 |
| 2017/07/24 | 1,495 | 1,513 | 1,491 | 1,506 | 10,600 |
| 2017/07/21 | 1,487 | 1,518 | 1,487 | 1,495 | 7,400 |
| 2017/07/20 | 1,520 | 1,534 | 1,482 | 1,486 | 27,500 |
| 2017/07/19 | 1,481 | 1,543 | 1,460 | 1,539 | 32,400 |
| 2017/07/18 | 1,501 | 1,520 | 1,490 | 1,491 | 15,000 |
| 2017/07/14 | 1,506 | 1,543 | 1,485 | 1,535 | 34,100 |
| 2017/07/13 | 1,521 | 1,538 | 1,460 | 1,482 | 42,800 |
| 2017/07/12 | 1,482 | 1,522 | 1,481 | 1,522 | 40,700 |
| 2017/07/11 | 1,469 | 1,495 | 1,469 | 1,480 | 30,900 |
| 2017/07/10 | 1,485 | 1,489 | 1,446 | 1,469 | 15,000 |
| 2017/07/07 | 1,420 | 1,450 | 1,394 | 1,438 | 22,000 |
| 2017/07/06 | 1,375 | 1,462 | 1,375 | 1,427 | 17,300 |
| 2017/07/05 | 1,371 | 1,480 | 1,371 | 1,399 | 25,200 |
| 2017/07/04 | 1,450 | 1,483 | 1,320 | 1,356 | 48,100 |
| 2017/07/03 | 1,373 | 1,447 | 1,373 | 1,439 | 25,800 |
| 2017/06/30 | 1,316 | 1,408 | 1,300 | 1,373 | 52,400 |
| 2017/06/29 | 1,349 | 1,349 | 1,320 | 1,327 | 7,200 |
| 2017/06/28 | 1,310 | 1,359 | 1,310 | 1,320 | 13,500 |
| 2017/06/27 | 1,319 | 1,319 | 1,295 | 1,307 | 8,400 |
| 2017/06/26 | 1,303 | 1,309 | 1,276 | 1,294 | 21,200 |
| 2017/06/23 | 1,369 | 1,369 | 1,304 | 1,314 | 32,200 |
| 2017/06/22 | 1,390 | 1,393 | 1,330 | 1,342 | 46,200 |
| 2017/06/21 | 1,348 | 1,394 | 1,320 | 1,370 | 136,800 |
| 2017/06/20 | 1,695 | 1,750 | 1,404 | 1,408 | 698,000 |
| 2017/06/19 | 1,470 | 1,470 | 1,470 | 1,470 | 35,400 |
| 2017/06/16 | 1,187 | 1,187 | 1,170 | 1,170 | 3,200 |
| 2017/06/15 | 1,189 | 1,190 | 1,160 | 1,187 | 9,200 |
| 2017/06/14 | 1,144 | 1,170 | 1,144 | 1,166 | 4,000 |
| 2017/06/13 | 1,180 | 1,199 | 1,125 | 1,152 | 18,000 |
| 2017/06/12 | 1,216 | 1,230 | 1,195 | 1,210 | 53,200 |
| 2017/06/09 | 1,185 | 1,195 | 1,171 | 1,184 | 26,600 |
| 2017/06/08 | 1,150 | 1,185 | 1,149 | 1,185 | 16,300 |
| 2017/06/07 | 1,136 | 1,159 | 1,136 | 1,156 | 7,300 |
| 2017/06/06 | 1,175 | 1,175 | 1,150 | 1,150 | 13,000 |
| 2017/06/05 | 1,174 | 1,174 | 1,161 | 1,174 | 16,900 |
| 2017/06/02 | 1,150 | 1,152 | 1,116 | 1,152 | 28,400 |
| 2017/06/01 | 1,175 | 1,185 | 1,157 | 1,164 | 12,700 |
| 2017/05/31 | 1,194 | 1,194 | 1,169 | 1,182 | 23,400 |
| 2017/05/30 | 1,161 | 1,161 | 1,127 | 1,145 | 33,400 |
| 2017/05/29 | 1,110 | 1,145 | 1,110 | 1,131 | 10,200 |
| 2017/05/26 | 1,079 | 1,102 | 1,079 | 1,102 | 16,600 |
| 2017/05/25 | 1,082 | 1,082 | 1,067 | 1,069 | 8,300 |
| 2017/05/24 | 1,041 | 1,065 | 1,040 | 1,063 | 12,500 |
| 2017/05/23 | 1,036 | 1,036 | 1,029 | 1,035 | 1,400 |
| 2017/05/22 | 1,047 | 1,047 | 1,020 | 1,044 | 6,600 |
| 2017/05/19 | 1,010 | 1,030 | 1,010 | 1,019 | 4,900 |
| 2017/05/18 | 1,000 | 1,019 | 1,000 | 1,010 | 8,500 |
| 2017/05/17 | 1,040 | 1,050 | 1,025 | 1,025 | 6,100 |
| 2017/05/16 | 1,028 | 1,028 | 1,009 | 1,027 | 6,200 |
| 2017/05/15 | 1,016 | 1,020 | 1,000 | 1,020 | 3,900 |
| 2017/05/12 | 1,010 | 1,033 | 1,010 | 1,016 | 3,000 |
| 2017/05/11 | 1,010 | 1,050 | 1,000 | 1,030 | 7,200 |
| 2017/05/10 | 1,024 | 1,026 | 1,003 | 1,013 | 7,000 |
| 2017/05/09 | 1,020 | 1,020 | 990 | 1,010 | 5,200 |
| 2017/05/08 | 1,003 | 1,038 | 1,003 | 1,026 | 12,400 |
| 2017/05/02 | 1,005 | 1,007 | 989 | 989 | 8,100 |
| 2017/05/01 | 999 | 999 | 972 | 985 | 7,800 |
| 2017/04/28 | 946 | 969 | 942 | 964 | 6,700 |
| 2017/04/27 | 923 | 933 | 923 | 931 | 1,500 |
| 2017/04/26 | 928 | 936 | 915 | 920 | 4,900 |
| 2017/04/25 | 943 | 943 | 913 | 913 | 9,400 |
| 2017/04/24 | 930 | 942 | 917 | 919 | 5,200 |
| 2017/04/21 | 933 | 940 | 925 | 925 | 5,400 |
| 2017/04/20 | 927 | 930 | 916 | 921 | 10,000 |
| 2017/04/19 | 905 | 923 | 905 | 912 | 2,100 |
| 2017/04/18 | 939 | 939 | 912 | 912 | 3,000 |
| 2017/04/17 | 886 | 913 | 885 | 913 | 5,900 |
| 2017/04/14 | 890 | 913 | 878 | 891 | 6,300 |
| 2017/04/13 | 879 | 933 | 878 | 905 | 8,200 |
| 2017/04/12 | 989 | 989 | 903 | 908 | 23,000 |
| 2017/04/11 | 910 | 1,060 | 905 | 980 | 114,800 |
| 2017/04/10 | 908 | 915 | 895 | 910 | 5,400 |
| 2017/04/07 | 890 | 905 | 882 | 888 | 10,800 |
| 2017/04/06 | 935 | 935 | 886 | 890 | 31,600 |
| 2017/04/05 | 972 | 995 | 926 | 965 | 15,200 |
| 2017/04/04 | 1,031 | 1,032 | 986 | 988 | 11,300 |
| 2017/04/03 | 1,050 | 1,050 | 1,032 | 1,048 | 5,400 |
| 2017/03/31 | 1,020 | 1,034 | 1,009 | 1,030 | 8,200 |
| 2017/03/30 | 995 | 1,009 | 991 | 1,009 | 10,000 |
| 2017/03/29 | 1,013 | 1,026 | 1,003 | 1,010 | 4,000 |
| 2017/03/28 | 1,040 | 1,040 | 1,013 | 1,013 | 10,100 |
| 2017/03/27 | 1,050 | 1,057 | 1,041 | 1,050 | 6,400 |
| 2017/03/24 | 1,049 | 1,054 | 1,036 | 1,042 | 9,300 |
| 2017/03/23 | 1,060 | 1,067 | 1,025 | 1,038 | 11,500 |
| 2017/03/22 | 1,037 | 1,075 | 1,037 | 1,046 | 16,100 |
| 2017/03/21 | 1,039 | 1,075 | 1,021 | 1,066 | 23,800 |
| 2017/03/17 | 1,050 | 1,050 | 1,000 | 1,000 | 16,600 |
| 2017/03/16 | 987 | 1,022 | 987 | 1,020 | 12,700 |
| 2017/03/15 | 1,021 | 1,032 | 983 | 992 | 18,600 |
| 2017/03/14 | 1,031 | 1,061 | 1,018 | 1,018 | 24,500 |
| 2017/03/13 | 1,142 | 1,165 | 1,052 | 1,055 | 54,200 |
| 2017/03/10 | 1,102 | 1,145 | 1,075 | 1,123 | 53,900 |
| 2017/03/09 | 1,166 | 1,174 | 1,102 | 1,102 | 109,900 |
| 2017/03/08 | 1,233 | 1,339 | 1,165 | 1,218 | 731,800 |
| 2017/03/07 | 1,038 | 1,053 | 990 | 1,053 | 174,500 |
| 2017/03/06 | 920 | 920 | 900 | 901 | 8,800 |
| 2017/03/03 | 895 | 916 | 893 | 906 | 3,900 |
| 2017/03/02 | 875 | 938 | 875 | 900 | 8,700 |
| 2017/03/01 | 875 | 881 | 875 | 875 | 1,400 |
| 2017/02/28 | 889 | 889 | 881 | 883 | 2,500 |
| 2017/02/27 | 871 | 890 | 871 | 873 | 4,500 |
| 2017/02/24 | 880 | 880 | 862 | 871 | 3,100 |
| 2017/02/23 | 882 | 882 | 872 | 874 | 1,900 |
| 2017/02/22 | 880 | 880 | 872 | 872 | 1,600 |
| 2017/02/21 | 865 | 872 | 865 | 868 | 2,900 |
| 2017/02/20 | 857 | 857 | 856 | 857 | 1,400 |
| 2017/02/17 | 860 | 860 | 849 | 857 | 900 |
| 2017/02/16 | 852 | 852 | 851 | 851 | 1,500 |
| 2017/02/15 | 879 | 879 | 850 | 852 | 3,800 |
| 2017/02/14 | 881 | 881 | 860 | 864 | 2,300 |
| 2017/02/13 | 855 | 867 | 855 | 862 | 2,300 |
| 2017/02/10 | 874 | 874 | 870 | 870 | 1,500 |
| 2017/02/09 | 882 | 882 | 870 | 871 | 2,500 |
| 2017/02/08 | 881 | 882 | 880 | 882 | 900 |
| 2017/02/07 | 890 | 890 | 873 | 873 | 2,400 |
| 2017/02/06 | 891 | 891 | 878 | 888 | 2,600 |
| 2017/02/03 | 877 | 890 | 871 | 876 | 6,900 |
| 2017/02/02 | 868 | 885 | 868 | 877 | 4,000 |
| 2017/02/01 | 867 | 881 | 867 | 875 | 5,700 |
| 2017/01/31 | 880 | 880 | 860 | 880 | 10,200 |
| 2017/01/30 | 825 | 938 | 825 | 880 | 34,100 |
| 2017/01/27 | 831 | 839 | 820 | 820 | 6,100 |
| 2017/01/26 | 843 | 845 | 838 | 840 | 4,200 |
| 2017/01/25 | 833 | 845 | 828 | 836 | 5,100 |
| 2017/01/24 | 831 | 831 | 829 | 830 | 3,000 |
| 2017/01/23 | 835 | 835 | 822 | 822 | 3,300 |
| 2017/01/19 | 824 | 828 | 823 | 828 | 2,400 |
| 2017/01/18 | 819 | 820 | 817 | 820 | 1,100 |
| 2017/01/17 | 827 | 827 | 817 | 817 | 2,300 |
| 2017/01/16 | 816 | 830 | 816 | 825 | 4,600 |
| 2017/01/13 | 825 | 826 | 816 | 820 | 7,700 |
| 2017/01/12 | 828 | 828 | 825 | 825 | 1,300 |
| 2017/01/11 | 826 | 834 | 826 | 829 | 3,900 |
| 2017/01/10 | 840 | 840 | 829 | 830 | 5,100 |
| 2017/01/06 | 835 | 835 | 826 | 830 | 5,500 |
| 2017/01/05 | 824 | 828 | 821 | 828 | 3,000 |
| 2017/01/04 | 823 | 824 | 817 | 818 | 5,500 |