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 |
|---|---|---|---|---|---|
| 2001/12/28 | 8,500 | 8,500 | 8,360 | 8,480 | 88,800 |
| 2001/12/27 | 8,550 | 8,550 | 8,350 | 8,430 | 101,150 |
| 2001/12/26 | 8,670 | 8,670 | 8,380 | 8,380 | 72,850 |
| 2001/12/25 | 8,670 | 8,720 | 8,280 | 8,470 | 180,300 |
| 2001/12/21 | 8,900 | 8,940 | 8,550 | 8,670 | 313,600 |
| 2001/12/20 | 8,730 | 8,940 | 8,720 | 8,900 | 291,950 |
| 2001/12/19 | 9,030 | 9,050 | 8,790 | 8,930 | 187,100 |
| 2001/12/18 | 9,000 | 9,100 | 8,950 | 9,060 | 220,950 |
| 2001/12/17 | 9,130 | 9,130 | 8,700 | 9,000 | 246,450 |
| 2001/12/14 | 9,160 | 9,200 | 9,100 | 9,130 | 322,850 |
| 2001/12/13 | 9,220 | 9,230 | 9,150 | 9,220 | 212,050 |
| 2001/12/12 | 8,960 | 9,190 | 8,940 | 9,120 | 181,450 |
| 2001/12/11 | 8,990 | 9,050 | 8,810 | 8,960 | 173,350 |
| 2001/12/10 | 9,400 | 9,410 | 9,070 | 9,170 | 118,700 |
| 2001/12/07 | 9,220 | 9,270 | 9,090 | 9,100 | 150,600 |
| 2001/12/06 | 9,630 | 9,660 | 9,130 | 9,190 | 117,200 |
| 2001/12/05 | 9,610 | 9,640 | 9,570 | 9,630 | 125,750 |
| 2001/12/04 | 9,540 | 9,600 | 9,400 | 9,510 | 168,800 |
| 2001/12/03 | 9,220 | 9,340 | 9,150 | 9,340 | 167,050 |
| 2001/11/30 | 9,310 | 9,520 | 9,200 | 9,500 | 213,950 |
| 2001/11/29 | 9,150 | 9,350 | 9,050 | 9,110 | 119,650 |
| 2001/11/28 | 9,450 | 9,490 | 9,200 | 9,200 | 114,900 |
| 2001/11/27 | 9,570 | 9,570 | 9,400 | 9,430 | 80,250 |
| 2001/11/26 | 9,570 | 9,620 | 9,350 | 9,550 | 72,550 |
| 2001/11/22 | 9,500 | 9,500 | 9,280 | 9,470 | 66,450 |
| 2001/11/21 | 9,250 | 9,450 | 9,200 | 9,450 | 205,100 |
| 2001/11/20 | 9,510 | 9,650 | 9,410 | 9,410 | 177,100 |
| 2001/11/19 | 9,660 | 9,710 | 9,590 | 9,610 | 168,950 |
| 2001/11/16 | 9,500 | 9,580 | 9,200 | 9,560 | 162,300 |
| 2001/11/15 | 9,380 | 9,500 | 9,200 | 9,470 | 253,900 |
| 2001/11/14 | 9,240 | 9,350 | 9,080 | 9,130 | 172,950 |
| 2001/11/13 | 8,900 | 9,100 | 8,840 | 9,040 | 145,450 |
| 2001/11/12 | 8,900 | 8,950 | 8,710 | 8,790 | 154,850 |
| 2001/11/09 | 8,750 | 8,870 | 8,650 | 8,800 | 193,250 |
| 2001/11/08 | 8,950 | 9,120 | 8,770 | 8,840 | 253,350 |
| 2001/11/07 | 9,400 | 9,620 | 9,200 | 9,200 | 303,600 |
| 2001/11/06 | 9,460 | 9,460 | 9,150 | 9,200 | 248,150 |
| 2001/11/05 | 9,520 | 9,620 | 9,300 | 9,400 | 102,950 |
| 2001/11/02 | 9,520 | 9,780 | 9,520 | 9,620 | 190,300 |
| 2001/11/01 | 9,600 | 9,650 | 9,450 | 9,510 | 245,400 |
| 2001/10/31 | 9,620 | 9,700 | 9,520 | 9,600 | 166,950 |
| 2001/10/30 | 9,700 | 9,710 | 9,510 | 9,620 | 183,400 |
| 2001/10/29 | 9,740 | 10,000 | 9,580 | 9,990 | 263,700 |
| 2001/10/26 | 9,800 | 9,890 | 9,610 | 9,740 | 350,050 |
| 2001/10/25 | 10,150 | 10,360 | 10,120 | 10,300 | 143,550 |
| 2001/10/24 | 10,130 | 10,320 | 10,100 | 10,300 | 203,950 |
| 2001/10/23 | 10,280 | 10,400 | 10,200 | 10,330 | 202,700 |
| 2001/10/22 | 10,250 | 10,340 | 10,170 | 10,230 | 62,950 |
| 2001/10/19 | 10,350 | 10,370 | 10,250 | 10,300 | 163,300 |
| 2001/10/18 | 10,500 | 10,500 | 10,330 | 10,370 | 122,850 |
| 2001/10/17 | 10,750 | 10,780 | 10,580 | 10,700 | 82,250 |
| 2001/10/16 | 10,770 | 10,800 | 10,600 | 10,750 | 88,500 |
| 2001/10/15 | 10,640 | 10,740 | 10,570 | 10,700 | 68,150 |
| 2001/10/12 | 10,870 | 10,890 | 10,660 | 10,750 | 169,900 |
| 2001/10/11 | 10,840 | 10,840 | 10,420 | 10,540 | 93,900 |
| 2001/10/10 | 10,560 | 10,590 | 10,440 | 10,580 | 69,750 |
| 2001/10/09 | 10,740 | 10,750 | 10,360 | 10,360 | 99,150 |
| 2001/10/05 | 10,510 | 10,750 | 10,300 | 10,750 | 221,000 |
| 2001/10/04 | 11,150 | 11,180 | 10,760 | 11,000 | 148,850 |
| 2001/10/03 | 11,100 | 11,150 | 10,810 | 11,140 | 148,850 |
| 2001/10/02 | 10,500 | 11,100 | 10,490 | 10,900 | 202,750 |
| 2001/10/01 | 10,000 | 10,500 | 9,980 | 10,500 | 302,750 |
| 2001/09/28 | 9,890 | 10,000 | 9,870 | 10,000 | 217,950 |
| 2001/09/27 | 9,890 | 9,900 | 9,490 | 9,550 | 137,100 |
| 2001/09/26 | 9,900 | 9,900 | 9,720 | 9,900 | 167,450 |
| 2001/09/25 | 10,200 | 10,350 | 9,900 | 10,100 | 205,300 |
| 2001/09/21 | 10,500 | 10,530 | 10,050 | 10,350 | 335,650 |
| 2001/09/20 | 10,680 | 10,700 | 10,530 | 10,700 | 213,000 |
| 2001/09/19 | 10,610 | 10,720 | 10,550 | 10,580 | 170,700 |
| 2001/09/18 | 10,800 | 10,890 | 10,610 | 10,610 | 214,250 |
| 2001/09/17 | 10,300 | 10,350 | 10,150 | 10,290 | 248,700 |
| 2001/09/14 | 10,550 | 10,600 | 10,470 | 10,510 | 310,950 |
| 2001/09/13 | 10,100 | 10,750 | 10,080 | 10,750 | 433,100 |
| 2001/09/12 | 9,970 | 10,300 | 9,970 | 10,300 | 69,800 |
| 2001/09/11 | 10,650 | 10,790 | 10,570 | 10,770 | 222,850 |
| 2001/09/10 | 10,700 | 10,850 | 10,600 | 10,850 | 71,400 |
| 2001/09/07 | 10,850 | 10,850 | 10,600 | 10,780 | 103,500 |
| 2001/09/06 | 10,700 | 10,950 | 10,540 | 10,940 | 215,150 |
| 2001/09/05 | 10,500 | 10,600 | 10,290 | 10,600 | 144,750 |
| 2001/09/04 | 10,500 | 10,500 | 10,190 | 10,470 | 158,800 |
| 2001/09/03 | 10,700 | 10,700 | 10,510 | 10,520 | 351,700 |
| 2001/08/31 | 10,240 | 10,740 | 10,150 | 10,740 | 349,900 |
| 2001/08/30 | 10,200 | 10,330 | 9,910 | 10,100 | 263,300 |
| 2001/08/29 | 10,520 | 10,740 | 10,490 | 10,600 | 249,750 |
| 2001/08/28 | 10,810 | 10,980 | 10,760 | 10,850 | 387,100 |
| 2001/08/27 | 11,250 | 11,350 | 10,950 | 10,980 | 847,000 |
| 2001/08/24 | 11,700 | 11,860 | 11,390 | 11,410 | 304,750 |
| 2001/08/23 | 11,500 | 11,850 | 11,300 | 11,350 | 161,400 |
| 2001/08/22 | 11,180 | 11,500 | 11,180 | 11,410 | 180,350 |
| 2001/08/21 | 11,600 | 11,610 | 11,350 | 11,580 | 138,000 |
| 2001/08/20 | 12,000 | 12,000 | 11,740 | 11,740 | 114,250 |
| 2001/08/17 | 11,800 | 12,180 | 11,710 | 12,150 | 224,550 |
| 2001/08/16 | 11,670 | 11,750 | 11,580 | 11,710 | 170,050 |
| 2001/08/15 | 11,680 | 11,690 | 11,500 | 11,620 | 99,450 |
| 2001/08/14 | 11,400 | 11,680 | 11,350 | 11,550 | 197,500 |
| 2001/08/13 | 11,470 | 11,500 | 11,240 | 11,470 | 199,550 |
| 2001/08/10 | 10,900 | 11,650 | 10,850 | 11,570 | 592,050 |
| 2001/08/09 | 10,990 | 11,000 | 10,800 | 10,800 | 336,500 |
| 2001/08/08 | 11,100 | 11,130 | 10,960 | 10,990 | 237,000 |
| 2001/08/07 | 10,850 | 11,290 | 10,850 | 11,150 | 883,450 |
| 2001/08/06 | 10,250 | 10,540 | 10,100 | 10,450 | 566,450 |
| 2001/08/03 | 10,380 | 10,380 | 10,270 | 10,270 | 224,000 |
| 2001/08/02 | 10,400 | 10,450 | 10,370 | 10,380 | 309,850 |
| 2001/08/01 | 10,490 | 10,540 | 10,310 | 10,380 | 257,900 |
| 2001/07/31 | 10,590 | 10,600 | 10,490 | 10,490 | 206,150 |
| 2001/07/30 | 10,690 | 10,700 | 10,450 | 10,450 | 129,650 |
| 2001/07/27 | 10,600 | 10,680 | 10,520 | 10,600 | 161,300 |
| 2001/07/26 | 10,400 | 10,570 | 10,400 | 10,520 | 65,400 |
| 2001/07/25 | 10,440 | 10,590 | 10,440 | 10,500 | 173,900 |
| 2001/07/24 | 10,390 | 10,450 | 10,390 | 10,430 | 116,550 |
| 2001/07/23 | 10,390 | 10,450 | 10,200 | 10,390 | 317,650 |
| 2001/07/19 | 10,070 | 10,280 | 10,050 | 10,140 | 187,050 |
| 2001/07/18 | 9,900 | 9,930 | 9,820 | 9,880 | 152,750 |
| 2001/07/17 | 9,930 | 9,950 | 9,880 | 9,900 | 80,850 |
| 2001/07/16 | 9,840 | 10,030 | 9,840 | 9,880 | 88,250 |
| 2001/07/13 | 9,870 | 10,000 | 9,610 | 9,850 | 224,800 |
| 2001/07/12 | 9,950 | 10,050 | 9,300 | 10,000 | 509,800 |
| 2001/07/11 | 10,050 | 10,050 | 9,920 | 10,000 | 173,300 |
| 2001/07/10 | 10,070 | 10,240 | 9,860 | 10,000 | 171,300 |
| 2001/07/09 | 10,200 | 10,200 | 9,960 | 10,070 | 155,750 |
| 2001/07/06 | 10,600 | 10,600 | 10,400 | 10,500 | 89,350 |
| 2001/07/05 | 10,600 | 10,700 | 10,480 | 10,500 | 91,150 |
| 2001/07/04 | 11,230 | 11,230 | 10,800 | 10,800 | 119,450 |
| 2001/07/03 | 11,200 | 11,280 | 11,060 | 11,070 | 143,400 |
| 2001/07/02 | 11,450 | 11,450 | 11,200 | 11,200 | 98,750 |
| 2001/06/29 | 11,500 | 11,510 | 11,180 | 11,250 | 120,650 |
| 2001/06/28 | 11,280 | 11,430 | 11,220 | 11,420 | 126,600 |
| 2001/06/27 | 11,400 | 11,500 | 11,390 | 11,470 | 104,650 |
| 2001/06/26 | 11,400 | 11,480 | 11,100 | 11,410 | 98,850 |
| 2001/06/25 | 11,340 | 11,400 | 11,170 | 11,330 | 170,200 |
| 2001/06/22 | 11,100 | 11,150 | 10,940 | 11,140 | 169,300 |
| 2001/06/21 | 10,650 | 11,090 | 10,500 | 10,950 | 164,850 |
| 2001/06/20 | 9,990 | 10,700 | 9,960 | 10,690 | 186,050 |
| 2001/06/19 | 10,890 | 11,090 | 9,940 | 10,390 | 424,800 |
| 2001/06/18 | 11,450 | 11,450 | 10,950 | 11,090 | 123,100 |
| 2001/06/15 | 10,880 | 11,120 | 10,570 | 11,120 | 234,500 |
| 2001/06/14 | 10,840 | 11,120 | 10,820 | 11,080 | 109,350 |
| 2001/06/13 | 10,990 | 11,120 | 10,990 | 11,040 | 161,500 |
| 2001/06/12 | 10,600 | 11,060 | 10,570 | 10,800 | 166,150 |
| 2001/06/11 | 10,950 | 11,280 | 10,590 | 11,120 | 219,050 |
| 2001/06/08 | 11,740 | 11,800 | 11,550 | 11,550 | 190,550 |
| 2001/06/07 | 11,800 | 11,930 | 11,730 | 11,930 | 59,850 |
| 2001/06/06 | 11,900 | 11,900 | 11,710 | 11,710 | 43,250 |
| 2001/06/05 | 11,900 | 11,900 | 11,510 | 11,800 | 73,100 |
| 2001/06/04 | 11,560 | 11,690 | 11,410 | 11,500 | 65,700 |
| 2001/06/01 | 11,530 | 11,640 | 11,450 | 11,550 | 130,500 |
| 2001/05/31 | 11,500 | 11,550 | 11,320 | 11,530 | 83,700 |
| 2001/05/30 | 11,360 | 11,700 | 11,220 | 11,440 | 90,550 |
| 2001/05/29 | 11,860 | 11,860 | 11,450 | 11,570 | 37,200 |
| 2001/05/28 | 11,530 | 11,760 | 11,370 | 11,740 | 109,700 |
| 2001/05/25 | 11,000 | 11,470 | 11,000 | 11,330 | 83,150 |
| 2001/05/24 | 11,090 | 11,200 | 10,880 | 11,140 | 122,050 |
| 2001/05/23 | 11,710 | 11,880 | 11,390 | 11,490 | 141,600 |
| 2001/05/22 | 12,420 | 12,420 | 11,910 | 11,910 | 102,500 |
| 2001/05/21 | 12,210 | 12,500 | 12,210 | 12,430 | 121,750 |
| 2001/05/18 | 12,150 | 12,500 | 11,480 | 12,010 | 133,250 |
| 2001/05/17 | 12,300 | 12,550 | 12,010 | 12,150 | 57,850 |
| 2001/05/16 | 12,090 | 12,240 | 12,000 | 12,020 | 51,850 |
| 2001/05/15 | 12,120 | 12,200 | 11,760 | 12,090 | 62,250 |
| 2001/05/14 | 11,900 | 12,050 | 11,750 | 11,920 | 104,550 |
| 2001/05/11 | 12,100 | 12,490 | 12,100 | 12,100 | 106,650 |
| 2001/05/10 | 12,300 | 12,700 | 11,980 | 12,120 | 76,950 |
| 2001/05/09 | 12,500 | 12,650 | 12,470 | 12,500 | 180,200 |
| 2001/05/08 | 13,560 | 13,560 | 12,580 | 12,800 | 105,750 |
| 2001/05/07 | 12,790 | 12,930 | 12,550 | 12,560 | 180,550 |
| 2001/05/02 | 12,800 | 13,000 | 12,190 | 12,990 | 265,450 |
| 2001/05/01 | 12,200 | 13,000 | 12,130 | 13,000 | 214,350 |
| 2001/04/27 | 11,800 | 11,900 | 11,490 | 11,490 | 179,450 |
| 2001/04/26 | 11,400 | 11,900 | 11,400 | 11,800 | 200,200 |
| 2001/04/25 | 11,200 | 11,390 | 11,090 | 11,290 | 118,350 |
| 2001/04/24 | 11,000 | 11,200 | 10,900 | 11,060 | 65,450 |
| 2001/04/23 | 10,800 | 11,300 | 10,800 | 11,090 | 69,250 |
| 2001/04/20 | 11,000 | 11,090 | 10,750 | 10,890 | 68,650 |
| 2001/04/19 | 11,400 | 11,490 | 10,610 | 11,100 | 124,800 |
| 2001/04/18 | 10,950 | 11,300 | 10,920 | 11,300 | 91,300 |
| 2001/04/17 | 10,500 | 10,800 | 10,470 | 10,800 | 58,900 |
| 2001/04/16 | 10,400 | 10,540 | 10,400 | 10,510 | 20,850 |
| 2001/04/13 | 10,600 | 10,780 | 10,490 | 10,500 | 51,100 |
| 2001/04/12 | 10,530 | 10,910 | 10,450 | 10,450 | 60,550 |
| 2001/04/11 | 10,910 | 10,910 | 10,510 | 10,600 | 68,150 |
| 2001/04/10 | 10,930 | 10,950 | 10,700 | 10,710 | 68,700 |
| 2001/04/09 | 10,850 | 10,970 | 10,430 | 10,430 | 54,750 |
| 2001/04/06 | 10,890 | 10,900 | 10,600 | 10,630 | 63,500 |
| 2001/04/05 | 10,450 | 10,700 | 10,310 | 10,590 | 70,200 |
| 2001/04/04 | 10,300 | 10,590 | 10,300 | 10,460 | 114,050 |
| 2001/04/03 | 10,900 | 11,180 | 10,690 | 10,800 | 96,600 |
| 2001/04/02 | 10,670 | 10,780 | 10,470 | 10,690 | 96,200 |
| 2001/03/30 | 10,740 | 11,300 | 10,690 | 10,990 | 103,650 |
| 2001/03/29 | 11,000 | 11,340 | 10,750 | 10,750 | 107,000 |
| 2001/03/28 | 10,750 | 11,500 | 10,750 | 11,400 | 181,950 |
| 2001/03/27 | 11,000 | 11,500 | 10,800 | 10,900 | 172,500 |
| 2001/03/26 | 10,400 | 10,770 | 10,010 | 10,770 | 109,350 |
| 2001/03/23 | 9,990 | 10,000 | 9,650 | 9,770 | 157,650 |
| 2001/03/22 | 10,000 | 10,100 | 9,800 | 9,890 | 104,300 |
| 2001/03/21 | 9,400 | 10,300 | 9,400 | 10,300 | 128,150 |
| 2001/03/19 | 9,240 | 9,690 | 9,240 | 9,460 | 43,250 |
| 2001/03/16 | 9,490 | 9,880 | 9,150 | 9,150 | 102,650 |
| 2001/03/15 | 9,160 | 9,350 | 9,080 | 9,330 | 91,700 |
| 2001/03/14 | 9,350 | 9,500 | 9,150 | 9,270 | 101,850 |
| 2001/03/13 | 9,550 | 9,600 | 9,270 | 9,350 | 129,000 |
| 2001/03/12 | 9,940 | 9,940 | 9,400 | 9,600 | 167,800 |
| 2001/03/09 | 10,420 | 10,420 | 10,100 | 10,180 | 261,900 |
| 2001/03/08 | 9,600 | 9,920 | 9,600 | 9,920 | 221,800 |
| 2001/03/07 | 9,330 | 9,540 | 9,290 | 9,540 | 181,500 |
| 2001/03/06 | 9,300 | 9,300 | 9,160 | 9,230 | 112,100 |
| 2001/03/05 | 9,200 | 9,300 | 9,100 | 9,300 | 77,850 |
| 2001/03/02 | 9,150 | 9,370 | 9,140 | 9,300 | 101,300 |
| 2001/03/01 | 9,100 | 9,290 | 9,080 | 9,140 | 184,300 |
| 2001/02/28 | 9,240 | 9,250 | 9,130 | 9,130 | 185,800 |
| 2001/02/27 | 9,400 | 9,450 | 9,210 | 9,340 | 77,100 |
| 2001/02/26 | 9,490 | 9,600 | 9,450 | 9,530 | 54,600 |
| 2001/02/23 | 9,550 | 9,580 | 9,150 | 9,510 | 66,050 |
| 2001/02/22 | 9,300 | 9,300 | 9,150 | 9,160 | 91,800 |
| 2001/02/21 | 9,350 | 9,600 | 9,330 | 9,500 | 106,900 |
| 2001/02/20 | 9,430 | 9,550 | 9,430 | 9,550 | 84,300 |
| 2001/02/19 | 9,500 | 9,600 | 9,310 | 9,550 | 60,150 |
| 2001/02/16 | 9,770 | 9,770 | 9,590 | 9,600 | 70,500 |
| 2001/02/15 | 9,800 | 9,800 | 9,680 | 9,770 | 40,300 |
| 2001/02/14 | 9,690 | 9,810 | 9,510 | 9,660 | 78,550 |
| 2001/02/13 | 9,700 | 9,760 | 9,460 | 9,620 | 73,300 |
| 2001/02/09 | 9,750 | 9,800 | 9,650 | 9,700 | 131,900 |
| 2001/02/08 | 9,720 | 9,800 | 9,490 | 9,750 | 121,500 |
| 2001/02/07 | 9,370 | 9,610 | 9,300 | 9,610 | 94,000 |
| 2001/02/06 | 9,250 | 9,450 | 8,970 | 9,270 | 128,950 |
| 2001/02/05 | 9,000 | 9,050 | 8,800 | 8,850 | 180,000 |
| 2001/02/02 | 9,180 | 9,540 | 9,180 | 9,500 | 118,750 |
| 2001/02/01 | 9,250 | 9,270 | 9,100 | 9,220 | 104,150 |
| 2001/01/31 | 9,390 | 9,550 | 9,320 | 9,550 | 53,700 |
| 2001/01/30 | 9,800 | 9,800 | 9,400 | 9,790 | 106,200 |
| 2001/01/29 | 9,190 | 9,600 | 9,050 | 9,550 | 75,750 |
| 2001/01/26 | 9,200 | 9,430 | 9,120 | 9,290 | 67,400 |
| 2001/01/25 | 9,120 | 9,160 | 9,000 | 9,100 | 74,750 |
| 2001/01/24 | 9,300 | 9,300 | 9,160 | 9,160 | 178,150 |
| 2001/01/23 | 9,250 | 9,290 | 9,160 | 9,250 | 134,000 |
| 2001/01/22 | 9,610 | 9,730 | 9,230 | 9,360 | 156,900 |
| 2001/01/19 | 10,200 | 10,290 | 9,750 | 9,750 | 189,600 |
| 2001/01/18 | 10,080 | 10,080 | 9,800 | 10,000 | 193,650 |
| 2001/01/17 | 9,790 | 9,820 | 9,700 | 9,700 | 117,200 |
| 2001/01/16 | 10,250 | 10,350 | 9,920 | 9,920 | 233,700 |
| 2001/01/15 | 9,800 | 10,390 | 9,800 | 10,060 | 202,350 |
| 2001/01/12 | 9,200 | 9,900 | 9,200 | 9,900 | 150,350 |
| 2001/01/11 | 9,300 | 9,320 | 9,180 | 9,290 | 52,850 |
| 2001/01/10 | 9,250 | 9,410 | 9,190 | 9,300 | 49,450 |
| 2001/01/09 | 9,140 | 9,580 | 9,120 | 9,500 | 70,100 |
| 2001/01/05 | 9,690 | 9,800 | 9,220 | 9,340 | 107,800 |
| 2001/01/04 | 9,130 | 9,700 | 9,130 | 9,550 | 69,900 |