日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイフル(8515)の株価時系列情報

アイフル(8515)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
1999/12/30 12,500 12,500 12,200 12,500 6,700
1999/12/29 12,500 12,510 12,200 12,500 20,200
1999/12/28 12,910 12,970 12,600 12,860 15,950
1999/12/27 12,980 13,250 12,600 12,860 6,800
1999/12/24 13,900 14,000 13,690 13,980 55,500
1999/12/22 12,010 13,500 12,010 13,500 92,950
1999/12/21 12,400 12,400 11,250 11,700 71,200
1999/12/20 13,500 13,520 12,450 13,000 76,300
1999/12/17 13,800 13,900 13,500 13,500 168,550
1999/12/16 14,650 15,300 13,700 14,000 72,550
1999/12/15 14,500 15,000 14,490 14,650 54,650
1999/12/14 14,470 15,160 14,470 14,850 85,900
1999/12/13 14,510 14,510 14,400 14,470 42,150
1999/12/10 13,700 15,290 13,700 14,350 85,550
1999/12/09 15,510 15,850 15,450 15,500 82,700
1999/12/08 15,300 16,150 15,100 15,510 53,850
1999/12/07 16,000 16,700 15,800 16,500 48,250
1999/12/06 15,780 16,700 15,700 16,500 77,650
1999/12/03 15,550 16,450 15,430 16,380 93,500
1999/12/02 16,100 16,100 14,350 15,350 105,750
1999/12/01 17,000 17,100 16,220 16,350 86,950
1999/11/30 16,700 16,800 16,530 16,600 81,800
1999/11/29 17,200 17,290 16,390 16,550 147,100
1999/11/26 17,850 17,850 16,100 16,800 266,450
1999/11/25 17,500 17,500 17,500 17,500 234,850
1999/11/24 15,000 15,500 14,800 15,500 129,250
1999/11/22 15,000 15,200 14,000 14,800 49,350
1999/11/19 14,300 15,200 14,300 15,000 77,100
1999/11/18 14,700 14,830 14,300 14,300 44,800
1999/11/17 15,300 15,300 14,390 14,900 149,150
1999/11/16 15,650 15,650 14,300 15,100 39,500
1999/11/15 15,800 16,050 15,800 15,800 57,050
1999/11/12 16,000 16,400 15,260 15,900 119,250
1999/11/11 15,400 16,000 15,200 16,000 229,250
1999/11/10 13,700 14,800 13,500 14,600 129,900
1999/11/09 11,920 14,000 11,920 13,750 305,550
1999/11/08 13,700 14,000 13,700 13,920 134,700
1999/11/05 13,950 14,020 13,400 13,540 175,400
1999/11/04 13,500 14,050 13,300 13,750 623,349
1999/11/02 14,350 15,000 14,350 14,700 160,900
1999/11/01 16,200 16,200 14,550 15,350 127,600
1999/10/29 15,010 16,200 14,300 16,200 219,250
1999/10/28 17,400 17,420 15,600 15,600 117,550
1999/10/27 16,500 17,610 16,470 17,600 100,650
1999/10/26 16,410 16,890 16,290 16,610 191,300
1999/10/25 17,750 17,750 15,750 17,010 174,700
1999/10/22 18,000 18,000 17,500 17,750 86,800
1999/10/21 17,990 18,300 17,700 18,300 287,050
1999/10/20 18,200 18,430 18,100 18,380 59,400
1999/10/19 18,710 18,710 17,900 18,200 116,400
1999/10/18 17,610 18,720 17,610 18,720 131,550
1999/10/15 18,600 18,790 18,510 18,610 71,050
1999/10/14 18,650 18,700 18,300 18,410 99,550
1999/10/13 18,100 18,700 18,000 18,500 241,300
1999/10/12 18,000 18,100 17,550 17,550 214,050
1999/10/08 18,200 18,200 17,970 18,050 78,500
1999/10/07 18,400 18,420 18,000 18,100 66,350
1999/10/06 18,950 19,000 17,980 18,100 63,050
1999/10/05 18,600 18,850 18,600 18,750 50,500
1999/10/04 17,780 18,440 17,600 18,440 69,150
1999/10/01 17,950 18,150 17,460 17,580 45,600
1999/09/30 17,000 18,500 17,000 18,150 80,100
1999/09/29 18,000 18,000 16,030 16,500 41,050
1999/09/28 16,110 17,960 16,110 17,010 113,950
1999/09/27 17,650 17,660 15,960 15,960 197,450
1999/09/24 17,800 18,100 17,500 17,990 183,700
1999/09/22 16,900 18,100 16,800 17,960 110,100
1999/09/21 18,640 18,840 18,350 18,500 76,650
1999/09/20 18,610 19,300 18,610 19,240 104,850
1999/09/17 18,440 18,500 17,500 18,340 114,750
1999/09/16 20,100 20,100 18,750 19,040 96,700
1999/09/14 19,760 20,500 19,760 20,300 67,350
1999/09/13 19,960 20,260 19,860 19,960 72,600
1999/09/10 19,950 20,570 19,810 19,810 168,300
1999/09/09 20,400 20,400 19,950 20,000 32,550
1999/09/08 20,900 20,900 20,000 20,400 56,000
1999/09/07 21,400 21,400 20,800 20,900 49,200
1999/09/06 20,400 20,800 20,250 20,800 23,800
1999/09/03 20,200 20,300 20,150 20,200 46,800
1999/09/02 19,490 21,200 19,410 20,300 78,350
1999/09/01 19,000 19,330 18,920 19,290 108,400
1999/08/31 19,100 19,300 18,900 19,010 111,100
1999/08/30 19,000 19,350 19,000 19,200 66,850
1999/08/27 19,000 19,200 18,960 19,010 72,850
1999/08/26 19,240 19,240 18,600 18,790 87,950
1999/08/25 19,000 19,400 18,650 19,040 76,050
1999/08/24 18,350 18,500 18,340 18,400 103,650
1999/08/23 19,410 19,410 17,970 18,150 118,200
1999/08/20 17,500 18,100 17,500 18,010 109,950
1999/08/19 17,000 17,600 17,000 17,470 83,700
1999/08/18 16,400 17,310 16,400 17,100 88,250
1999/08/17 16,300 16,400 16,180 16,310 23,300
1999/08/16 16,500 16,500 16,200 16,300 40,250
1999/08/13 16,000 16,700 16,000 16,500 22,600
1999/08/12 16,100 16,200 16,000 16,000 61,350
1999/08/11 16,000 16,250 15,700 16,100 58,950
1999/08/10 16,000 16,200 16,000 16,100 28,050
1999/08/09 16,400 16,500 15,860 15,930 43,250
1999/08/06 16,450 16,470 16,020 16,400 53,300
1999/08/05 15,500 17,200 15,450 16,650 116,900
1999/08/04 16,800 16,800 15,500 15,700 65,050
1999/08/03 16,000 16,750 16,000 16,600 53,750
1999/08/02 16,500 16,500 15,700 15,900 51,300
1999/07/30 16,000 16,100 15,610 15,610 39,800
1999/07/29 15,010 15,680 15,010 15,600 56,100
1999/07/28 15,400 15,430 15,300 15,300 46,500
1999/07/27 15,500 15,600 15,300 15,310 14,000
1999/07/26 15,500 16,000 15,400 15,770 78,000
1999/07/23 14,170 15,100 14,000 15,090 57,000
1999/07/22 14,950 15,020 14,890 14,970 65,900
1999/07/21 15,700 15,700 14,950 15,150 116,300
1999/07/19 16,210 16,300 15,510 16,000 36,300
1999/07/16 16,710 16,710 16,460 16,610 71,300
1999/07/15 16,780 16,780 16,410 16,500 43,000
1999/07/14 16,650 16,900 16,300 16,380 101,500
1999/07/13 15,700 16,700 15,700 16,100 64,800
1999/07/12 15,300 16,000 15,200 15,890 64,600
1999/07/09 15,200 15,200 14,110 14,900 103,900
1999/07/08 15,350 15,550 14,500 15,420 55,900
1999/07/07 16,390 16,500 15,700 16,150 46,500
1999/07/06 17,450 17,450 16,390 16,390 123,400
1999/07/05 15,270 16,440 15,210 16,250 139,500
1999/07/02 14,920 15,190 14,870 14,900 93,900
1999/07/01 15,000 15,000 14,820 14,970 118,700
1999/06/30 14,960 14,960 14,770 14,820 89,600
1999/06/29 14,790 15,000 14,760 14,760 87,600
1999/06/28 14,650 14,780 14,510 14,630 58,900
1999/06/25 14,390 14,850 14,390 14,650 101,900
1999/06/24 13,900 14,800 13,800 14,800 73,200
1999/06/23 13,650 14,250 13,630 13,900 96,700
1999/06/22 14,700 15,200 14,250 14,250 116,500
1999/06/21 15,000 15,000 14,000 14,510 93,000
1999/06/18 13,000 13,200 12,770 13,000 92,700
1999/06/17 12,300 12,900 12,200 12,700 98,300
1999/06/16 11,690 11,900 11,590 11,710 73,900
1999/06/15 11,050 11,550 11,020 11,200 137,000
1999/06/14 11,300 11,350 11,110 11,190 93,600
1999/06/11 11,960 12,200 11,480 11,500 31,900
1999/06/10 12,650 12,650 12,200 12,200 123,500
1999/06/09 11,970 12,450 11,930 12,450 107,300
1999/06/08 11,900 11,980 11,850 11,880 102,700
1999/06/07 11,980 11,980 11,750 11,840 42,400
1999/06/04 11,580 11,610 11,400 11,480 76,600
1999/06/03 11,890 11,900 11,300 11,480 87,600
1999/06/02 11,400 11,990 11,400 11,710 87,600
1999/06/01 11,350 11,390 11,140 11,320 40,500
1999/05/31 10,990 11,320 10,800 11,200 96,100
1999/05/28 10,640 10,800 10,640 10,800 45,400
1999/05/27 10,720 10,910 10,550 10,640 31,600
1999/05/26 10,610 10,800 10,610 10,720 33,400
1999/05/25 10,650 10,700 10,550 10,610 56,100
1999/05/24 10,350 10,850 10,290 10,500 75,500
1999/05/21 10,300 11,500 10,300 11,350 76,600
1999/05/20 10,500 10,500 10,000 10,340 84,800
1999/05/19 10,600 10,600 10,500 10,510 36,300
1999/05/18 10,710 10,820 10,500 10,600 50,700
1999/05/17 10,500 10,640 10,470 10,510 66,300
1999/05/14 11,500 11,500 10,960 11,300 140,900
1999/05/13 11,050 11,440 10,900 11,210 71,600
1999/05/12 10,500 11,090 10,430 10,850 143,000
1999/05/11 10,270 10,650 10,250 10,500 122,700
1999/05/10 9,950 10,070 9,850 10,070 30,900
1999/05/07 10,050 10,050 9,860 9,980 90,700
1999/05/06 9,700 10,050 9,700 9,750 88,200
1999/04/30 9,940 9,940 9,730 9,770 42,400
1999/04/28 9,980 9,980 9,900 9,950 91,700
1999/04/27 9,790 9,970 9,720 9,970 168,600
1999/04/26 9,600 9,780 9,450 9,750 108,900
1999/04/23 8,800 9,790 8,790 9,700 207,300
1999/04/22 8,950 8,950 8,590 8,790 96,800
1999/04/21 9,000 9,050 8,400 8,700 23,800
1999/04/20 8,990 9,050 8,890 9,000 47,300
1999/04/19 9,570 9,640 9,360 9,490 68,600
1999/04/16 9,300 9,580 9,300 9,550 127,400
1999/04/15 9,140 9,300 9,100 9,200 79,300
1999/04/14 9,130 9,130 8,760 8,940 65,400
1999/04/13 9,190 9,270 8,930 9,130 65,700
1999/04/12 9,400 9,400 9,180 9,390 43,500
1999/04/09 9,380 9,580 9,330 9,530 160,300
1999/04/08 9,000 9,480 9,000 9,480 113,800
1999/04/07 8,600 8,920 8,590 8,900 64,600
1999/04/06 8,700 8,700 8,480 8,500 50,200
1999/04/05 8,350 8,900 8,340 8,610 45,000
1999/04/02 8,300 8,300 8,060 8,300 60,100
1999/04/01 8,250 8,300 8,030 8,270 119,800
1999/03/31 8,190 8,190 8,020 8,070 18,200
1999/03/30 8,000 8,200 7,960 8,100 63,600
1999/03/29 7,960 7,980 7,820 7,840 60,700
1999/03/26 8,260 8,260 8,060 8,060 111,700
1999/03/26 1 -> 1.20 分割
1999/03/25 9,100 9,700 9,080 9,700 106,000
1999/03/24 9,400 9,400 9,100 9,100 29,200
1999/03/23 9,590 9,590 9,400 9,500 60,500
1999/03/19 9,300 9,450 9,230 9,390 96,000
1999/03/18 8,870 9,180 8,870 9,170 121,100
1999/03/17 8,900 8,950 8,850 8,870 68,800
1999/03/16 8,740 8,850 8,690 8,810 74,800
1999/03/15 8,850 8,850 8,660 8,740 50,900
1999/03/12 8,360 8,910 8,320 8,700 141,000
1999/03/11 8,320 8,350 8,200 8,260 40,100
1999/03/10 8,430 8,450 8,400 8,420 57,100
1999/03/09 8,200 8,430 8,190 8,430 71,500
1999/03/08 8,200 8,200 8,150 8,200 47,300
1999/03/05 8,100 8,150 8,080 8,150 41,200
1999/03/04 8,200 8,200 8,000 8,100 9,500
1999/03/03 8,290 8,300 8,100 8,160 35,500
1999/03/02 8,440 8,440 8,230 8,300 52,200
1999/03/01 8,100 8,450 8,050 8,250 81,500
1999/02/26 7,800 8,050 7,800 8,010 79,200
1999/02/25 7,510 7,970 7,510 7,910 62,100
1999/02/24 7,590 7,700 7,590 7,610 58,400
1999/02/23 7,600 7,610 7,590 7,590 81,500
1999/02/22 7,400 7,580 7,400 7,580 24,500
1999/02/19 7,500 7,550 7,400 7,460 4,400
1999/02/18 7,600 7,600 7,410 7,550 19,300
1999/02/17 7,500 7,580 7,500 7,550 27,400
1999/02/16 7,580 7,600 7,500 7,580 59,700
1999/02/15 7,600 7,600 7,530 7,570 8,800
1999/02/12 7,500 7,550 7,460 7,530 85,800
1999/02/10 7,600 7,640 7,600 7,600 9,700
1999/02/09 7,600 7,600 7,510 7,550 6,900
1999/02/08 7,420 7,500 7,210 7,500 12,400
1999/02/05 7,450 7,500 7,440 7,460 13,100
1999/02/04 7,750 7,750 7,400 7,550 30,000
1999/02/03 7,800 7,800 7,620 7,790 23,600
1999/02/02 7,850 7,850 7,800 7,840 25,900
1999/02/01 8,000 8,000 7,790 7,930 66,300
1999/01/29 7,400 7,700 7,310 7,700 42,800
1999/01/28 7,190 7,190 7,110 7,170 44,600
1999/01/27 6,990 7,180 6,960 7,150 37,500
1999/01/26 6,910 6,950 6,810 6,950 33,200
1999/01/25 6,860 6,910 6,830 6,910 41,600
1999/01/22 6,800 6,840 6,760 6,760 23,000
1999/01/21 6,900 6,900 6,750 6,800 29,800
1999/01/20 6,900 6,900 6,830 6,830 30,400
1999/01/19 6,800 6,830 6,760 6,800 46,900
1999/01/18 6,750 6,780 6,650 6,740 18,700
1999/01/14 6,700 6,820 6,600 6,650 28,000
1999/01/13 6,500 6,600 6,500 6,600 13,000
1999/01/12 6,700 6,700 6,550 6,600 14,900
1999/01/11 6,910 6,910 6,700 6,880 3,700
1999/01/08 7,000 7,000 6,910 6,910 4,600
1999/01/07 6,550 6,700 6,550 6,700 21,800
1999/01/06 6,600 6,600 6,430 6,490 19,100
1999/01/05 6,550 6,600 6,550 6,600 12,700
1999/01/04 6,930 6,930 6,550 6,550 2,000

このページの先頭へ