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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,520 | 4,550 | 4,410 | 4,460 | 85,350 |
| 2002/12/27 | 4,380 | 4,610 | 4,360 | 4,570 | 393,300 |
| 2002/12/26 | 4,300 | 4,350 | 4,270 | 4,320 | 335,950 |
| 2002/12/25 | 4,260 | 4,370 | 4,250 | 4,310 | 236,400 |
| 2002/12/24 | 4,250 | 4,300 | 4,150 | 4,210 | 399,200 |
| 2002/12/20 | 4,190 | 4,370 | 4,140 | 4,230 | 968,100 |
| 2002/12/19 | 4,170 | 4,270 | 4,100 | 4,190 | 412,350 |
| 2002/12/18 | 4,380 | 4,410 | 4,170 | 4,220 | 330,750 |
| 2002/12/17 | 4,500 | 4,520 | 4,280 | 4,360 | 415,950 |
| 2002/12/16 | 4,610 | 4,730 | 4,330 | 4,450 | 645,800 |
| 2002/12/13 | 4,700 | 4,800 | 4,530 | 4,600 | 941,350 |
| 2002/12/12 | 5,210 | 5,350 | 5,210 | 5,300 | 107,050 |
| 2002/12/11 | 5,290 | 5,310 | 5,190 | 5,250 | 172,600 |
| 2002/12/10 | 5,250 | 5,270 | 5,180 | 5,200 | 158,450 |
| 2002/12/09 | 5,220 | 5,340 | 5,210 | 5,240 | 127,700 |
| 2002/12/06 | 5,290 | 5,290 | 5,160 | 5,200 | 203,400 |
| 2002/12/05 | 5,220 | 5,290 | 5,210 | 5,250 | 193,350 |
| 2002/12/04 | 5,470 | 5,530 | 5,190 | 5,300 | 373,700 |
| 2002/12/03 | 5,980 | 6,060 | 5,850 | 5,870 | 135,150 |
| 2002/12/02 | 6,000 | 6,000 | 5,870 | 6,000 | 172,200 |
| 2002/11/29 | 5,670 | 5,900 | 5,670 | 5,900 | 207,350 |
| 2002/11/28 | 5,750 | 5,770 | 5,650 | 5,670 | 178,000 |
| 2002/11/27 | 5,550 | 5,750 | 5,550 | 5,550 | 205,350 |
| 2002/11/26 | 5,900 | 5,970 | 5,640 | 5,650 | 221,850 |
| 2002/11/25 | 5,860 | 5,860 | 5,620 | 5,830 | 169,200 |
| 2002/11/22 | 5,680 | 5,770 | 5,500 | 5,660 | 180,250 |
| 2002/11/21 | 5,690 | 5,900 | 5,420 | 5,500 | 419,650 |
| 2002/11/20 | 5,040 | 5,620 | 5,030 | 5,460 | 221,400 |
| 2002/11/19 | 5,120 | 5,130 | 4,930 | 5,030 | 144,100 |
| 2002/11/18 | 5,010 | 5,120 | 4,880 | 4,930 | 149,800 |
| 2002/11/15 | 5,040 | 5,190 | 5,000 | 5,010 | 191,450 |
| 2002/11/14 | 5,200 | 5,250 | 4,700 | 4,790 | 225,650 |
| 2002/11/13 | 5,210 | 5,350 | 5,200 | 5,250 | 179,200 |
| 2002/11/12 | 5,010 | 5,180 | 5,010 | 5,150 | 188,200 |
| 2002/11/11 | 5,270 | 5,300 | 5,070 | 5,110 | 261,200 |
| 2002/11/08 | 5,730 | 5,800 | 5,280 | 5,370 | 419,350 |
| 2002/11/07 | 5,840 | 6,200 | 5,780 | 5,930 | 478,700 |
| 2002/11/06 | 5,040 | 5,470 | 5,040 | 5,390 | 239,650 |
| 2002/11/05 | 5,120 | 5,150 | 4,990 | 4,990 | 147,550 |
| 2002/11/01 | 5,140 | 5,160 | 5,010 | 5,080 | 123,700 |
| 2002/10/31 | 5,290 | 5,290 | 5,020 | 5,150 | 177,800 |
| 2002/10/30 | 5,400 | 5,400 | 5,100 | 5,200 | 346,400 |
| 2002/10/29 | 5,450 | 5,500 | 5,350 | 5,410 | 200,100 |
| 2002/10/28 | 5,800 | 5,800 | 5,580 | 5,750 | 60,400 |
| 2002/10/25 | 5,510 | 5,850 | 5,510 | 5,790 | 125,850 |
| 2002/10/24 | 5,840 | 5,840 | 5,640 | 5,710 | 161,100 |
| 2002/10/23 | 5,800 | 5,830 | 5,600 | 5,830 | 126,200 |
| 2002/10/22 | 6,040 | 6,040 | 5,810 | 5,810 | 95,900 |
| 2002/10/21 | 6,050 | 6,060 | 5,980 | 6,030 | 187,200 |
| 2002/10/18 | 6,210 | 6,210 | 5,960 | 6,060 | 211,400 |
| 2002/10/17 | 6,180 | 6,340 | 6,060 | 6,200 | 88,800 |
| 2002/10/16 | 6,390 | 6,400 | 6,040 | 6,170 | 185,700 |
| 2002/10/15 | 6,290 | 6,300 | 6,110 | 6,210 | 174,300 |
| 2002/10/11 | 6,200 | 6,280 | 6,120 | 6,190 | 111,650 |
| 2002/10/10 | 6,250 | 6,250 | 5,800 | 6,150 | 146,800 |
| 2002/10/09 | 6,250 | 6,390 | 6,150 | 6,250 | 114,150 |
| 2002/10/08 | 6,300 | 6,530 | 6,200 | 6,400 | 216,500 |
| 2002/10/07 | 6,040 | 6,220 | 6,000 | 6,200 | 127,750 |
| 2002/10/04 | 6,690 | 6,690 | 6,300 | 6,340 | 190,800 |
| 2002/10/03 | 6,820 | 6,910 | 6,700 | 6,730 | 105,700 |
| 2002/10/02 | 7,080 | 7,080 | 6,750 | 6,810 | 170,750 |
| 2002/10/01 | 7,040 | 7,040 | 6,770 | 6,780 | 120,750 |
| 2002/09/30 | 7,070 | 7,080 | 6,950 | 7,030 | 143,750 |
| 2002/09/27 | 7,010 | 7,170 | 6,900 | 7,170 | 311,700 |
| 2002/09/26 | 6,410 | 6,610 | 6,400 | 6,610 | 145,950 |
| 2002/09/25 | 6,380 | 6,430 | 6,240 | 6,400 | 205,150 |
| 2002/09/24 | 6,500 | 6,620 | 6,380 | 6,500 | 357,250 |
| 2002/09/20 | 6,600 | 6,800 | 6,480 | 6,540 | 280,750 |
| 2002/09/19 | 7,000 | 7,080 | 6,300 | 6,300 | 359,950 |
| 2002/09/18 | 7,120 | 7,320 | 7,080 | 7,300 | 81,100 |
| 2002/09/17 | 7,300 | 7,430 | 7,270 | 7,320 | 99,750 |
| 2002/09/13 | 7,320 | 7,320 | 7,140 | 7,150 | 159,050 |
| 2002/09/12 | 7,220 | 7,300 | 7,100 | 7,240 | 167,850 |
| 2002/09/11 | 7,320 | 7,500 | 7,300 | 7,320 | 126,200 |
| 2002/09/10 | 7,610 | 7,660 | 7,390 | 7,410 | 66,950 |
| 2002/09/09 | 7,390 | 7,560 | 7,370 | 7,410 | 117,650 |
| 2002/09/06 | 7,360 | 7,450 | 7,270 | 7,440 | 94,000 |
| 2002/09/05 | 7,400 | 7,500 | 7,350 | 7,460 | 158,650 |
| 2002/09/04 | 7,320 | 7,500 | 7,220 | 7,270 | 134,400 |
| 2002/09/03 | 7,550 | 7,560 | 7,440 | 7,500 | 115,600 |
| 2002/09/02 | 7,850 | 7,850 | 7,630 | 7,650 | 128,400 |
| 2002/08/30 | 7,650 | 7,820 | 7,630 | 7,800 | 92,850 |
| 2002/08/29 | 7,750 | 7,750 | 7,510 | 7,560 | 148,700 |
| 2002/08/28 | 7,690 | 7,750 | 7,640 | 7,660 | 89,500 |
| 2002/08/27 | 7,830 | 7,910 | 7,650 | 7,670 | 168,550 |
| 2002/08/26 | 8,050 | 8,160 | 7,990 | 8,000 | 115,000 |
| 2002/08/23 | 8,060 | 8,170 | 8,040 | 8,040 | 188,600 |
| 2002/08/22 | 7,860 | 7,990 | 7,790 | 7,870 | 134,800 |
| 2002/08/21 | 7,860 | 7,990 | 7,810 | 7,860 | 130,700 |
| 2002/08/20 | 7,660 | 7,800 | 7,600 | 7,660 | 111,100 |
| 2002/08/19 | 7,790 | 7,840 | 7,730 | 7,760 | 74,250 |
| 2002/08/16 | 8,000 | 8,010 | 7,770 | 7,780 | 110,500 |
| 2002/08/15 | 7,800 | 7,880 | 7,750 | 7,850 | 68,700 |
| 2002/08/14 | 7,720 | 7,900 | 7,650 | 7,900 | 59,800 |
| 2002/08/13 | 7,690 | 7,910 | 7,610 | 7,770 | 66,150 |
| 2002/08/12 | 8,010 | 8,060 | 7,850 | 7,890 | 59,850 |
| 2002/08/09 | 7,950 | 8,040 | 7,900 | 8,010 | 151,550 |
| 2002/08/08 | 7,840 | 8,070 | 7,830 | 7,830 | 84,750 |
| 2002/08/07 | 7,910 | 8,020 | 7,880 | 7,940 | 122,800 |
| 2002/08/06 | 7,950 | 7,970 | 7,860 | 7,870 | 223,700 |
| 2002/08/05 | 7,650 | 7,750 | 7,630 | 7,750 | 92,550 |
| 2002/08/02 | 7,500 | 7,600 | 7,420 | 7,550 | 148,100 |
| 2002/08/01 | 7,540 | 7,620 | 7,530 | 7,580 | 136,550 |
| 2002/07/31 | 7,460 | 7,740 | 7,450 | 7,620 | 155,950 |
| 2002/07/30 | 7,700 | 7,700 | 7,500 | 7,560 | 249,350 |
| 2002/07/29 | 7,170 | 7,400 | 7,100 | 7,200 | 193,000 |
| 2002/07/26 | 7,200 | 7,330 | 7,060 | 7,070 | 153,500 |
| 2002/07/25 | 7,300 | 7,300 | 7,100 | 7,100 | 165,650 |
| 2002/07/24 | 7,050 | 7,100 | 6,890 | 6,900 | 202,950 |
| 2002/07/23 | 7,330 | 7,380 | 7,240 | 7,250 | 90,400 |
| 2002/07/22 | 7,340 | 7,510 | 7,340 | 7,430 | 146,600 |
| 2002/07/19 | 7,580 | 7,580 | 7,350 | 7,440 | 117,850 |
| 2002/07/18 | 7,530 | 7,650 | 7,530 | 7,560 | 100,400 |
| 2002/07/17 | 7,540 | 7,560 | 7,270 | 7,490 | 125,000 |
| 2002/07/16 | 7,400 | 7,490 | 7,350 | 7,350 | 240,100 |
| 2002/07/15 | 7,740 | 7,790 | 7,570 | 7,580 | 143,450 |
| 2002/07/12 | 7,760 | 7,940 | 7,700 | 7,940 | 177,200 |
| 2002/07/11 | 7,940 | 7,960 | 7,630 | 7,660 | 276,650 |
| 2002/07/10 | 8,050 | 8,140 | 8,030 | 8,100 | 220,600 |
| 2002/07/09 | 7,760 | 7,950 | 7,700 | 7,950 | 203,550 |
| 2002/07/08 | 7,800 | 7,870 | 7,600 | 7,660 | 290,350 |
| 2002/07/05 | 7,830 | 7,840 | 7,670 | 7,800 | 359,300 |
| 2002/07/04 | 8,180 | 8,260 | 7,910 | 7,940 | 356,650 |
| 2002/07/03 | 7,830 | 8,000 | 7,820 | 7,980 | 100,600 |
| 2002/07/02 | 7,890 | 7,890 | 7,710 | 7,810 | 90,600 |
| 2002/07/01 | 8,060 | 8,060 | 7,860 | 7,910 | 98,500 |
| 2002/06/28 | 7,600 | 7,890 | 7,600 | 7,860 | 172,500 |
| 2002/06/27 | 7,610 | 7,700 | 7,580 | 7,600 | 99,050 |
| 2002/06/26 | 7,570 | 7,720 | 7,500 | 7,510 | 122,550 |
| 2002/06/25 | 7,960 | 8,090 | 7,730 | 7,730 | 113,900 |
| 2002/06/24 | 7,700 | 7,960 | 7,610 | 7,890 | 72,000 |
| 2002/06/21 | 7,800 | 7,920 | 7,710 | 7,710 | 79,250 |
| 2002/06/20 | 7,750 | 8,000 | 7,750 | 7,950 | 104,400 |
| 2002/06/19 | 8,090 | 8,090 | 7,700 | 7,700 | 90,850 |
| 2002/06/18 | 8,000 | 8,100 | 7,970 | 8,090 | 114,550 |
| 2002/06/17 | 8,160 | 8,390 | 7,940 | 8,010 | 219,900 |
| 2002/06/14 | 8,390 | 8,490 | 8,260 | 8,260 | 350,300 |
| 2002/06/13 | 8,710 | 8,850 | 8,350 | 8,490 | 244,450 |
| 2002/06/12 | 8,940 | 9,010 | 8,870 | 8,900 | 140,450 |
| 2002/06/11 | 8,810 | 9,070 | 8,810 | 8,940 | 204,450 |
| 2002/06/10 | 9,080 | 9,250 | 8,840 | 8,850 | 158,950 |
| 2002/06/07 | 8,930 | 9,180 | 8,930 | 9,090 | 186,950 |
| 2002/06/06 | 9,300 | 9,300 | 9,020 | 9,030 | 137,750 |
| 2002/06/05 | 9,200 | 9,280 | 9,170 | 9,200 | 95,400 |
| 2002/06/04 | 9,000 | 9,210 | 9,000 | 9,210 | 129,900 |
| 2002/06/03 | 9,090 | 9,100 | 8,990 | 9,000 | 179,300 |
| 2002/05/31 | 8,950 | 9,290 | 8,910 | 9,290 | 299,200 |
| 2002/05/30 | 8,900 | 9,000 | 8,820 | 8,910 | 112,450 |
| 2002/05/29 | 8,860 | 8,860 | 8,770 | 8,820 | 67,300 |
| 2002/05/28 | 8,880 | 8,880 | 8,780 | 8,860 | 111,300 |
| 2002/05/27 | 8,950 | 9,010 | 8,810 | 8,810 | 197,950 |
| 2002/05/24 | 8,850 | 8,870 | 8,700 | 8,850 | 128,550 |
| 2002/05/23 | 8,800 | 8,810 | 8,660 | 8,750 | 178,850 |
| 2002/05/22 | 8,890 | 9,050 | 8,680 | 8,780 | 195,750 |
| 2002/05/21 | 8,950 | 9,050 | 8,800 | 8,900 | 181,800 |
| 2002/05/20 | 8,820 | 9,070 | 8,810 | 9,050 | 405,500 |
| 2002/05/17 | 8,530 | 8,700 | 8,450 | 8,520 | 207,500 |
| 2002/05/16 | 8,490 | 8,610 | 8,480 | 8,530 | 152,600 |
| 2002/05/15 | 8,590 | 8,720 | 8,430 | 8,430 | 111,800 |
| 2002/05/14 | 8,700 | 8,710 | 8,450 | 8,470 | 76,500 |
| 2002/05/13 | 8,850 | 8,850 | 8,600 | 8,700 | 207,900 |
| 2002/05/10 | 8,950 | 8,950 | 8,800 | 8,900 | 232,600 |
| 2002/05/09 | 8,740 | 8,930 | 8,730 | 8,850 | 142,650 |
| 2002/05/08 | 8,920 | 8,950 | 8,800 | 8,830 | 168,050 |
| 2002/05/07 | 8,800 | 8,990 | 8,800 | 8,930 | 184,350 |
| 2002/05/02 | 8,800 | 8,840 | 8,750 | 8,780 | 99,750 |
| 2002/05/01 | 8,920 | 8,920 | 8,700 | 8,780 | 337,550 |
| 2002/04/30 | 8,660 | 8,960 | 8,610 | 8,910 | 170,150 |
| 2002/04/26 | 8,680 | 8,800 | 8,510 | 8,760 | 99,300 |
| 2002/04/25 | 8,510 | 8,530 | 8,400 | 8,480 | 122,850 |
| 2002/04/24 | 8,550 | 8,650 | 8,520 | 8,550 | 84,000 |
| 2002/04/23 | 8,830 | 8,830 | 8,530 | 8,650 | 98,050 |
| 2002/04/22 | 8,750 | 8,860 | 8,670 | 8,730 | 97,300 |
| 2002/04/19 | 8,600 | 8,750 | 8,580 | 8,750 | 129,100 |
| 2002/04/18 | 8,700 | 8,790 | 8,630 | 8,790 | 219,000 |
| 2002/04/17 | 8,500 | 8,760 | 8,480 | 8,760 | 299,300 |
| 2002/04/16 | 8,170 | 8,330 | 8,170 | 8,290 | 178,300 |
| 2002/04/15 | 8,080 | 8,080 | 7,900 | 8,020 | 56,550 |
| 2002/04/12 | 8,140 | 8,140 | 7,940 | 7,990 | 119,250 |
| 2002/04/11 | 8,230 | 8,280 | 7,940 | 7,940 | 136,950 |
| 2002/04/10 | 8,050 | 8,060 | 7,940 | 8,030 | 225,250 |
| 2002/04/09 | 8,030 | 8,180 | 7,950 | 8,050 | 435,300 |
| 2002/04/08 | 7,880 | 7,910 | 7,830 | 7,830 | 404,650 |
| 2002/04/05 | 7,400 | 7,540 | 7,400 | 7,480 | 189,150 |
| 2002/04/04 | 7,270 | 7,450 | 7,270 | 7,400 | 124,900 |
| 2002/04/03 | 7,270 | 7,350 | 7,200 | 7,260 | 153,800 |
| 2002/04/02 | 7,190 | 7,260 | 7,160 | 7,240 | 83,050 |
| 2002/04/01 | 7,160 | 7,260 | 7,110 | 7,130 | 64,650 |
| 2002/03/29 | 7,300 | 7,450 | 7,220 | 7,220 | 73,450 |
| 2002/03/28 | 7,260 | 7,390 | 7,240 | 7,290 | 74,300 |
| 2002/03/27 | 7,250 | 7,400 | 7,250 | 7,340 | 138,050 |
| 2002/03/26 | 7,420 | 7,540 | 7,230 | 7,240 | 57,000 |
| 2002/03/25 | 7,560 | 7,580 | 7,410 | 7,530 | 103,850 |
| 2002/03/22 | 7,570 | 7,670 | 7,400 | 7,460 | 117,250 |
| 2002/03/20 | 7,860 | 8,050 | 7,750 | 7,770 | 336,250 |
| 2002/03/19 | 7,760 | 7,820 | 7,630 | 7,660 | 241,500 |
| 2002/03/18 | 7,720 | 7,730 | 7,400 | 7,410 | 161,900 |
| 2002/03/15 | 7,420 | 7,610 | 7,410 | 7,520 | 84,100 |
| 2002/03/14 | 7,400 | 7,430 | 7,200 | 7,220 | 82,850 |
| 2002/03/13 | 7,480 | 7,600 | 7,300 | 7,300 | 147,200 |
| 2002/03/12 | 8,160 | 8,160 | 7,440 | 7,460 | 346,250 |
| 2002/03/11 | 7,780 | 8,230 | 7,780 | 8,170 | 387,850 |
| 2002/03/08 | 7,700 | 7,800 | 7,530 | 7,780 | 545,200 |
| 2002/03/07 | 7,400 | 7,500 | 7,310 | 7,500 | 321,050 |
| 2002/03/06 | 7,400 | 7,450 | 7,200 | 7,200 | 304,600 |
| 2002/03/05 | 7,900 | 7,900 | 7,440 | 7,500 | 499,450 |
| 2002/03/04 | 6,920 | 7,820 | 6,850 | 7,580 | 550,900 |
| 2002/03/01 | 6,800 | 6,850 | 6,710 | 6,820 | 200,450 |
| 2002/02/28 | 6,800 | 6,840 | 6,680 | 6,680 | 318,700 |
| 2002/02/27 | 6,800 | 6,850 | 6,700 | 6,800 | 224,150 |
| 2002/02/26 | 6,800 | 6,890 | 6,800 | 6,850 | 185,700 |
| 2002/02/25 | 7,000 | 7,050 | 6,710 | 6,800 | 164,950 |
| 2002/02/22 | 7,140 | 7,150 | 7,050 | 7,070 | 143,050 |
| 2002/02/21 | 6,900 | 7,080 | 6,790 | 7,040 | 266,200 |
| 2002/02/20 | 6,860 | 7,050 | 6,810 | 6,900 | 158,000 |
| 2002/02/19 | 7,250 | 7,250 | 6,940 | 7,050 | 81,950 |
| 2002/02/18 | 7,380 | 7,380 | 7,100 | 7,290 | 78,950 |
| 2002/02/15 | 7,280 | 7,500 | 7,150 | 7,280 | 154,500 |
| 2002/02/14 | 7,530 | 7,840 | 7,300 | 7,480 | 179,000 |
| 2002/02/13 | 7,690 | 7,810 | 7,500 | 7,630 | 208,250 |
| 2002/02/12 | 7,550 | 7,810 | 7,550 | 7,690 | 181,750 |
| 2002/02/08 | 7,490 | 7,490 | 7,330 | 7,350 | 163,400 |
| 2002/02/07 | 7,020 | 7,500 | 7,020 | 7,490 | 167,100 |
| 2002/02/06 | 7,050 | 7,450 | 6,990 | 7,020 | 190,150 |
| 2002/02/05 | 6,810 | 7,000 | 6,810 | 6,950 | 261,950 |
| 2002/02/04 | 7,700 | 7,700 | 7,070 | 7,110 | 203,850 |
| 2002/02/01 | 7,990 | 8,000 | 7,480 | 7,550 | 169,150 |
| 2002/01/31 | 7,820 | 8,000 | 7,790 | 8,000 | 122,800 |
| 2002/01/30 | 7,870 | 7,870 | 7,660 | 7,820 | 133,100 |
| 2002/01/29 | 8,100 | 8,100 | 7,900 | 7,970 | 159,700 |
| 2002/01/28 | 7,750 | 8,060 | 7,720 | 8,000 | 262,700 |
| 2002/01/25 | 8,250 | 8,250 | 7,850 | 7,850 | 386,400 |
| 2002/01/24 | 8,210 | 8,290 | 8,140 | 8,150 | 257,350 |
| 2002/01/23 | 8,200 | 8,200 | 8,080 | 8,110 | 177,050 |
| 2002/01/22 | 8,420 | 8,420 | 7,950 | 8,100 | 181,700 |
| 2002/01/21 | 8,430 | 8,430 | 8,200 | 8,350 | 116,800 |
| 2002/01/18 | 8,200 | 8,430 | 8,090 | 8,430 | 207,000 |
| 2002/01/17 | 8,090 | 8,250 | 8,090 | 8,130 | 263,700 |
| 2002/01/16 | 7,860 | 8,100 | 7,800 | 8,020 | 261,000 |
| 2002/01/15 | 7,800 | 7,800 | 7,550 | 7,560 | 317,350 |
| 2002/01/11 | 7,680 | 7,940 | 7,600 | 7,900 | 328,300 |
| 2002/01/10 | 8,100 | 8,110 | 7,540 | 7,680 | 284,750 |
| 2002/01/09 | 8,570 | 8,570 | 8,300 | 8,300 | 106,300 |
| 2002/01/08 | 8,410 | 8,480 | 8,260 | 8,470 | 190,150 |
| 2002/01/07 | 8,700 | 8,780 | 8,690 | 8,710 | 154,750 |
| 2002/01/04 | 8,500 | 8,870 | 8,500 | 8,710 | 112,350 |