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
2000/12/29 9,500 9,500 9,260 9,330 16,900
2000/12/28 9,000 9,500 9,000 9,500 21,200
2000/12/27 9,290 9,290 9,110 9,180 42,550
2000/12/26 9,330 9,450 9,250 9,340 17,050
2000/12/25 9,490 9,500 9,360 9,430 43,950
2000/12/22 9,340 9,340 9,210 9,250 71,900
2000/12/21 8,990 9,250 8,650 9,240 80,650
2000/12/20 9,250 9,490 9,180 9,290 61,650
2000/12/19 9,160 9,250 9,050 9,250 52,300
2000/12/18 9,140 9,330 9,140 9,160 47,900
2000/12/15 9,000 9,200 8,800 9,140 67,300
2000/12/14 9,590 9,670 9,000 9,000 68,750
2000/12/13 9,600 9,700 9,500 9,680 52,700
2000/12/12 9,450 9,560 9,450 9,520 84,100
2000/12/11 9,500 9,560 9,380 9,450 38,400
2000/12/08 9,550 9,550 9,050 9,460 115,600
2000/12/07 9,450 9,550 9,000 9,350 88,400
2000/12/06 8,960 9,390 8,960 9,380 92,150
2000/12/05 9,310 9,310 9,060 9,060 95,250
2000/12/04 9,400 9,400 9,310 9,310 68,850
2000/12/01 9,000 9,380 8,940 9,340 118,250
2000/11/30 8,600 9,040 8,530 9,020 117,900
2000/11/29 9,050 9,050 8,720 8,800 35,150
2000/11/28 9,000 9,080 9,000 9,000 48,850
2000/11/27 8,900 9,030 8,900 8,990 74,100
2000/11/24 8,420 8,650 8,360 8,650 88,650
2000/11/22 8,440 8,700 8,250 8,320 121,300
2000/11/21 8,260 8,260 7,900 8,040 221,300
2000/11/20 8,800 8,800 8,370 8,520 151,350
2000/11/17 9,090 9,150 8,980 9,100 102,350
2000/11/16 9,600 9,600 9,110 9,120 76,350
2000/11/15 9,350 9,600 9,270 9,340 51,900
2000/11/14 9,290 9,380 9,200 9,290 85,600
2000/11/13 9,380 9,380 9,050 9,380 82,250
2000/11/10 9,510 9,600 9,130 9,480 109,350
2000/11/09 9,590 9,590 9,210 9,500 30,400
2000/11/08 9,100 9,600 9,060 9,600 47,800
2000/11/07 9,500 9,700 9,150 9,150 84,300
2000/11/06 9,200 9,400 9,150 9,350 135,150
2000/11/02 8,750 9,200 8,700 9,200 106,200
2000/11/01 8,680 8,830 8,660 8,830 152,950
2000/10/31 8,600 8,750 8,580 8,600 44,550
2000/10/30 8,850 8,850 8,580 8,600 33,500
2000/10/27 9,050 9,090 8,860 8,860 71,700
2000/10/26 8,620 9,080 8,590 9,050 70,950
2000/10/25 8,590 8,800 8,550 8,710 92,600
2000/10/24 8,620 8,620 8,570 8,600 90,450
2000/10/23 8,800 8,800 8,650 8,700 46,400
2000/10/20 8,900 9,140 8,800 8,880 172,550
2000/10/19 8,750 8,840 8,500 8,500 223,850
2000/10/18 9,240 9,240 8,700 8,750 78,000
2000/10/17 9,500 9,500 9,200 9,260 148,650
2000/10/16 10,000 10,000 9,640 9,700 216,300
2000/10/13 9,600 10,210 9,600 10,000 178,000
2000/10/12 9,790 9,830 9,580 9,600 104,050
2000/10/11 10,500 10,550 10,000 10,290 114,550
2000/10/10 9,810 10,500 9,680 10,370 220,250
2000/10/06 9,540 9,810 9,540 9,810 83,550
2000/10/05 9,810 9,890 9,490 9,640 118,900
2000/10/04 9,980 9,980 9,320 9,510 126,500
2000/10/03 10,800 10,950 9,750 10,180 185,200
2000/10/02 10,390 10,440 10,040 10,200 52,650
2000/09/29 9,900 10,440 9,800 10,400 106,900
2000/09/28 9,500 10,000 9,500 10,000 52,750
2000/09/27 9,500 9,560 9,400 9,520 23,650
2000/09/26 9,260 9,640 9,260 9,500 22,550
2000/09/25 9,840 9,900 9,310 9,380 44,900
2000/09/22 9,600 9,950 9,600 9,840 31,200
2000/09/21 9,600 10,020 9,600 9,800 37,400
2000/09/20 10,300 10,370 9,800 10,200 89,900
2000/09/19 9,650 10,460 9,510 10,460 69,750
2000/09/18 9,750 9,750 9,320 9,700 62,100
2000/09/14 9,070 9,850 9,070 9,850 128,250
2000/09/13 8,700 8,980 8,700 8,900 36,750
2000/09/12 9,020 9,020 8,700 8,700 49,350
2000/09/11 9,000 9,000 8,700 8,920 40,000
2000/09/08 8,600 9,200 8,600 9,000 74,950
2000/09/07 8,760 8,780 8,530 8,620 87,100
2000/09/06 8,810 8,810 8,670 8,760 20,450
2000/09/05 9,100 9,100 8,800 8,910 46,100
2000/09/04 9,000 9,600 8,870 9,030 45,250
2000/09/01 9,400 9,700 9,000 9,000 81,650
2000/08/31 9,160 9,260 8,880 9,200 101,800
2000/08/30 9,850 9,850 9,350 9,460 59,100
2000/08/29 9,950 10,000 9,850 9,920 57,000
2000/08/28 10,000 10,070 9,950 10,020 40,050
2000/08/25 9,850 10,300 9,850 10,200 39,300
2000/08/24 9,860 10,120 9,860 10,000 91,800
2000/08/23 9,900 10,010 9,810 9,860 43,300
2000/08/22 10,200 10,350 10,050 10,070 75,700
2000/08/21 10,390 10,390 9,900 10,000 53,150
2000/08/18 10,440 10,500 10,200 10,400 88,350
2000/08/17 10,450 10,450 9,700 9,840 44,250
2000/08/16 10,420 10,550 10,330 10,410 70,850
2000/08/15 10,460 10,490 9,960 10,020 49,700
2000/08/14 10,150 10,530 10,100 10,460 75,300
2000/08/11 9,600 10,170 9,510 10,150 96,200
2000/08/10 9,500 10,200 9,500 10,100 82,600
2000/08/09 9,200 9,390 9,150 9,350 53,650
2000/08/08 9,070 9,440 9,000 9,350 45,300
2000/08/07 9,150 9,480 9,150 9,480 58,200
2000/08/04 8,990 9,300 8,890 9,180 62,350
2000/08/03 8,750 8,750 8,350 8,690 78,000
2000/08/02 8,850 8,880 8,650 8,650 75,350
2000/08/01 9,000 9,150 8,740 9,130 94,450
2000/07/31 8,550 9,400 8,550 9,400 40,600
2000/07/28 9,300 9,300 8,800 9,150 53,100
2000/07/27 9,250 9,300 9,180 9,300 85,900
2000/07/26 8,700 9,050 8,700 9,050 74,550
2000/07/25 8,860 8,950 8,570 8,660 65,400
2000/07/24 8,470 8,720 8,460 8,660 58,800
2000/07/21 8,440 8,440 8,300 8,430 63,850
2000/07/19 8,430 8,740 8,310 8,740 55,850
2000/07/18 8,300 8,600 8,300 8,430 85,850
2000/07/17 8,440 8,840 8,430 8,700 146,750
2000/07/14 9,200 9,200 8,800 8,940 53,200
2000/07/13 9,100 9,320 9,100 9,300 88,150
2000/07/12 8,910 9,090 8,910 9,090 36,900
2000/07/11 9,100 9,180 9,000 9,180 41,000
2000/07/10 9,100 9,350 9,050 9,300 83,950
2000/07/07 9,000 9,300 9,000 9,130 53,950
2000/07/06 9,000 9,060 8,850 9,050 131,900
2000/07/05 9,110 9,140 8,910 9,120 78,000
2000/07/04 9,600 9,670 9,560 9,590 53,700
2000/07/03 9,800 9,810 9,540 9,750 73,600
2000/06/30 9,550 9,780 9,500 9,780 28,450
2000/06/29 9,800 9,800 9,520 9,600 67,800
2000/06/28 10,050 10,060 9,650 9,760 24,100
2000/06/27 9,790 10,040 9,660 10,040 34,650
2000/06/26 10,000 10,000 9,520 9,690 33,900
2000/06/23 10,450 10,450 10,200 10,200 55,150
2000/06/22 10,600 10,900 10,400 10,450 35,000
2000/06/21 10,300 10,550 10,210 10,550 63,600
2000/06/20 10,300 10,300 9,810 10,190 23,950
2000/06/19 9,570 10,000 9,570 10,000 40,150
2000/06/16 9,500 9,700 9,500 9,570 112,750
2000/06/15 9,570 9,990 9,500 9,500 57,250
2000/06/14 9,500 9,610 9,470 9,500 133,400
2000/06/13 10,000 10,240 10,000 10,200 85,350
2000/06/12 10,300 10,300 9,860 10,240 38,650
2000/06/09 10,290 10,300 9,990 10,300 116,700
2000/06/08 10,000 10,090 9,980 10,090 67,350
2000/06/07 9,800 10,080 9,800 9,890 72,100
2000/06/06 9,710 9,990 9,610 9,990 41,650
2000/06/05 9,600 9,850 9,450 9,510 144,400
2000/06/02 10,000 10,040 9,460 9,500 182,450
2000/06/01 10,000 10,200 9,900 10,000 84,600
2000/05/31 9,400 9,490 9,200 9,470 43,000
2000/05/30 9,000 9,470 9,000 9,200 42,500
2000/05/29 9,000 9,100 8,750 8,840 49,150
2000/05/26 9,400 9,410 8,900 9,000 67,300
2000/05/25 9,380 9,500 9,150 9,400 51,300
2000/05/24 8,500 9,000 8,450 8,980 140,650
2000/05/23 8,650 8,900 8,640 8,900 183,450
2000/05/22 9,350 9,450 9,010 9,250 63,300
2000/05/19 10,600 10,650 10,200 10,350 84,600
2000/05/18 11,100 11,100 10,600 10,870 23,350
2000/05/17 11,000 11,000 10,840 10,900 64,000
2000/05/16 10,800 11,000 10,600 10,600 86,600
2000/05/15 11,400 11,400 10,800 11,200 67,250
2000/05/12 11,180 11,500 10,980 11,400 62,250
2000/05/11 10,200 10,780 10,200 10,580 187,650
2000/05/10 12,050 12,200 12,000 12,200 44,900
2000/05/09 12,200 12,460 12,200 12,450 53,500
2000/05/08 11,410 12,490 11,410 12,210 100,100
2000/05/02 12,000 12,500 11,980 12,010 76,800
2000/05/01 11,700 12,000 11,700 11,980 54,450
2000/04/28 11,380 11,660 10,600 10,900 86,950
2000/04/27 11,600 12,220 11,510 11,990 52,400
2000/04/26 11,900 12,000 11,750 12,000 83,650
2000/04/25 11,980 11,980 11,400 11,900 13,750
2000/04/24 11,990 11,990 11,400 11,850 14,200
2000/04/21 11,600 12,000 11,400 12,000 39,450
2000/04/20 11,400 11,490 11,200 11,400 51,450
2000/04/19 11,400 11,400 10,800 11,140 45,250
2000/04/18 12,000 12,100 9,800 10,000 112,550
2000/04/17 10,490 11,300 10,000 10,400 66,000
2000/04/14 11,970 12,000 11,490 11,890 60,800
2000/04/13 11,550 11,600 11,130 11,370 57,850
2000/04/12 11,800 11,800 11,260 11,600 75,300
2000/04/11 10,800 11,600 10,800 11,600 34,200
2000/04/10 10,730 10,760 10,500 10,650 73,300
2000/04/07 10,810 10,950 10,350 10,360 45,200
2000/04/06 11,000 11,000 10,300 10,350 71,100
2000/04/05 11,300 11,510 10,900 11,050 134,950
2000/04/04 11,550 11,580 11,200 11,450 145,200
2000/04/03 11,600 11,700 11,500 11,550 82,100
2000/03/31 11,200 11,600 11,020 11,400 39,750
2000/03/30 11,700 11,850 10,800 11,000 156,800
2000/03/29 10,400 10,500 10,400 10,500 76,950
2000/03/28 9,660 9,800 9,500 9,500 41,650
2000/03/28 1 -> 1.50 分割
2000/03/27 14,910 15,300 14,500 14,890 59,600
2000/03/24 15,700 15,700 13,800 14,500 43,200
2000/03/23 16,000 16,050 15,100 15,500 19,550
2000/03/22 16,300 16,300 15,600 16,010 51,750
2000/03/21 15,600 16,000 15,600 15,900 56,050
2000/03/17 17,520 17,530 16,760 16,800 66,300
2000/03/16 16,590 17,480 16,570 17,320 78,700
2000/03/15 16,500 17,000 16,260 17,000 50,450
2000/03/14 15,600 17,500 15,600 17,480 84,750
2000/03/13 17,400 17,400 15,500 15,500 120,750
2000/03/10 17,490 17,490 17,000 17,260 268,450
2000/03/09 16,900 17,070 16,400 16,490 172,200
2000/03/08 16,250 17,550 15,900 15,900 114,150
2000/03/07 16,570 16,690 15,600 16,250 111,150
2000/03/06 17,120 18,150 17,110 17,570 107,350
2000/03/03 18,110 18,700 17,110 17,110 109,850
2000/03/02 19,110 19,360 19,110 19,110 144,700
2000/03/01 21,110 21,110 21,110 21,110 28,300
2000/02/29 23,420 23,420 20,500 23,110 654,299
2000/02/28 20,800 22,000 20,800 21,620 221,300
2000/02/25 19,400 20,000 19,200 20,000 89,250
2000/02/24 19,100 19,500 18,600 19,000 99,800
2000/02/23 19,400 19,450 18,200 18,780 75,850
2000/02/22 18,950 19,440 18,500 18,980 139,600
2000/02/21 19,200 19,600 18,830 19,000 140,500
2000/02/18 17,750 18,500 17,400 18,200 148,300
2000/02/17 17,000 17,250 16,800 17,200 96,550
2000/02/16 17,200 17,250 16,000 17,000 53,150
2000/02/15 16,300 17,450 16,300 16,990 69,700
2000/02/14 15,800 16,000 15,600 15,810 63,900
2000/02/10 17,750 17,750 16,500 16,800 68,150
2000/02/09 16,000 16,950 16,000 16,950 61,450
2000/02/08 16,000 16,050 14,700 16,000 94,000
2000/02/07 17,000 17,200 16,250 16,500 24,100
2000/02/04 17,500 17,500 16,600 16,800 15,650
2000/02/03 18,190 18,190 17,000 17,020 49,900
2000/02/02 18,200 18,220 17,800 18,200 137,350
2000/02/01 17,500 17,650 17,000 17,300 89,350
2000/01/31 16,370 17,630 16,370 17,450 84,750
2000/01/28 17,050 17,100 15,800 16,770 131,150
2000/01/27 16,500 17,250 16,400 17,250 103,700
2000/01/26 14,800 16,000 14,700 15,800 117,400
2000/01/25 14,050 14,810 13,850 14,600 121,850
2000/01/24 13,500 13,850 13,490 13,850 58,050
2000/01/21 13,200 13,800 13,200 13,750 138,200
2000/01/20 13,000 13,060 12,700 12,800 120,250
2000/01/19 13,100 13,350 13,000 13,090 117,000
2000/01/18 14,000 14,900 13,700 14,900 101,700
2000/01/17 13,000 14,400 12,980 14,200 30,450
2000/01/14 14,200 14,300 12,800 13,010 30,950
2000/01/13 13,790 14,100 13,500 14,000 15,350
2000/01/12 13,490 14,000 13,390 13,990 72,000
2000/01/11 13,000 14,500 12,600 14,290 69,900
2000/01/07 12,480 13,210 12,480 13,000 140,950
2000/01/06 12,420 12,620 11,850 12,000 99,850
2000/01/05 13,500 13,510 12,400 12,400 69,000
2000/01/04 12,300 13,400 12,300 13,400 10,900

このページの先頭へ