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 |