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 |
|---|---|---|---|---|---|
| 2003/12/30 | 7,750 | 7,840 | 7,700 | 7,840 | 57,600 |
| 2003/12/29 | 7,490 | 7,680 | 7,490 | 7,660 | 124,150 |
| 2003/12/26 | 7,450 | 7,500 | 7,410 | 7,500 | 146,050 |
| 2003/12/25 | 7,430 | 7,440 | 7,330 | 7,350 | 89,450 |
| 2003/12/24 | 7,470 | 7,470 | 7,350 | 7,420 | 213,300 |
| 2003/12/22 | 7,310 | 7,400 | 7,310 | 7,390 | 217,250 |
| 2003/12/19 | 7,310 | 7,340 | 7,280 | 7,300 | 230,600 |
| 2003/12/18 | 7,200 | 7,300 | 7,170 | 7,300 | 245,050 |
| 2003/12/17 | 7,160 | 7,220 | 7,050 | 7,150 | 265,100 |
| 2003/12/16 | 7,130 | 7,210 | 7,040 | 7,150 | 151,300 |
| 2003/12/15 | 7,160 | 7,330 | 7,130 | 7,150 | 134,450 |
| 2003/12/12 | 7,140 | 7,220 | 7,060 | 7,220 | 299,150 |
| 2003/12/11 | 6,860 | 6,930 | 6,800 | 6,910 | 104,150 |
| 2003/12/10 | 6,980 | 6,980 | 6,630 | 6,690 | 144,500 |
| 2003/12/09 | 6,960 | 7,010 | 6,850 | 6,950 | 112,300 |
| 2003/12/08 | 7,070 | 7,150 | 7,020 | 7,060 | 183,000 |
| 2003/12/05 | 7,000 | 7,170 | 6,990 | 7,170 | 292,800 |
| 2003/12/04 | 6,800 | 6,960 | 6,720 | 6,960 | 256,300 |
| 2003/12/03 | 6,760 | 6,900 | 6,530 | 6,900 | 286,750 |
| 2003/12/02 | 6,840 | 7,060 | 6,820 | 6,960 | 328,650 |
| 2003/12/01 | 6,560 | 6,750 | 6,460 | 6,740 | 172,250 |
| 2003/11/28 | 6,900 | 6,920 | 6,500 | 6,550 | 171,100 |
| 2003/11/27 | 6,560 | 6,830 | 6,440 | 6,800 | 167,150 |
| 2003/11/26 | 6,380 | 6,650 | 6,290 | 6,600 | 194,950 |
| 2003/11/25 | 6,200 | 6,300 | 6,130 | 6,280 | 244,950 |
| 2003/11/21 | 6,080 | 6,360 | 6,040 | 6,250 | 203,850 |
| 2003/11/20 | 6,300 | 6,300 | 6,050 | 6,150 | 250,700 |
| 2003/11/19 | 6,060 | 6,380 | 6,060 | 6,140 | 189,400 |
| 2003/11/18 | 6,440 | 6,440 | 6,160 | 6,250 | 254,900 |
| 2003/11/17 | 6,490 | 6,490 | 6,310 | 6,390 | 93,900 |
| 2003/11/14 | 6,550 | 6,700 | 6,400 | 6,560 | 204,800 |
| 2003/11/13 | 6,530 | 6,650 | 6,450 | 6,540 | 184,200 |
| 2003/11/12 | 6,660 | 6,810 | 6,500 | 6,570 | 134,900 |
| 2003/11/11 | 6,770 | 6,770 | 6,400 | 6,670 | 190,800 |
| 2003/11/10 | 6,640 | 6,810 | 6,560 | 6,780 | 108,650 |
| 2003/11/07 | 6,560 | 6,770 | 6,560 | 6,740 | 130,900 |
| 2003/11/06 | 7,100 | 7,100 | 6,620 | 6,710 | 150,700 |
| 2003/11/05 | 7,190 | 7,190 | 6,920 | 6,930 | 197,750 |
| 2003/11/04 | 7,100 | 7,140 | 7,050 | 7,090 | 301,200 |
| 2003/10/31 | 6,680 | 6,950 | 6,630 | 6,950 | 197,450 |
| 2003/10/30 | 6,670 | 6,750 | 6,500 | 6,670 | 89,600 |
| 2003/10/29 | 6,680 | 6,700 | 6,540 | 6,610 | 235,050 |
| 2003/10/28 | 6,510 | 6,750 | 6,460 | 6,720 | 75,100 |
| 2003/10/27 | 6,610 | 6,630 | 6,390 | 6,410 | 73,850 |
| 2003/10/24 | 6,480 | 6,550 | 6,350 | 6,450 | 162,950 |
| 2003/10/23 | 6,700 | 6,700 | 6,200 | 6,280 | 208,150 |
| 2003/10/22 | 7,000 | 7,000 | 6,720 | 6,720 | 158,100 |
| 2003/10/21 | 7,150 | 7,150 | 6,910 | 6,980 | 148,100 |
| 2003/10/20 | 7,200 | 7,200 | 6,940 | 7,050 | 181,850 |
| 2003/10/17 | 7,220 | 7,400 | 7,160 | 7,210 | 198,000 |
| 2003/10/16 | 7,350 | 7,400 | 7,250 | 7,300 | 87,100 |
| 2003/10/15 | 7,390 | 7,440 | 7,140 | 7,180 | 196,950 |
| 2003/10/14 | 7,360 | 7,710 | 7,360 | 7,380 | 157,950 |
| 2003/10/10 | 7,270 | 7,570 | 7,270 | 7,350 | 151,550 |
| 2003/10/09 | 7,250 | 7,360 | 7,240 | 7,250 | 112,500 |
| 2003/10/08 | 7,600 | 7,670 | 7,340 | 7,340 | 135,900 |
| 2003/10/07 | 7,410 | 7,600 | 7,300 | 7,520 | 141,650 |
| 2003/10/06 | 7,680 | 7,810 | 7,330 | 7,400 | 238,650 |
| 2003/10/03 | 7,700 | 7,820 | 7,400 | 7,780 | 433,350 |
| 2003/10/02 | 7,190 | 7,370 | 7,130 | 7,370 | 191,050 |
| 2003/10/01 | 6,700 | 7,080 | 6,700 | 6,970 | 184,500 |
| 2003/09/30 | 6,590 | 6,880 | 6,550 | 6,740 | 149,100 |
| 2003/09/29 | 6,700 | 6,700 | 6,500 | 6,500 | 115,500 |
| 2003/09/26 | 6,520 | 6,680 | 6,480 | 6,560 | 139,700 |
| 2003/09/25 | 6,720 | 6,870 | 6,580 | 6,620 | 156,500 |
| 2003/09/24 | 6,890 | 7,080 | 6,770 | 6,950 | 185,900 |
| 2003/09/22 | 7,080 | 7,210 | 6,870 | 6,990 | 190,450 |
| 2003/09/19 | 7,100 | 7,100 | 6,940 | 6,980 | 160,450 |
| 2003/09/18 | 7,050 | 7,070 | 6,900 | 7,040 | 127,050 |
| 2003/09/17 | 7,050 | 7,100 | 7,010 | 7,090 | 161,250 |
| 2003/09/16 | 6,990 | 7,100 | 6,990 | 7,020 | 98,650 |
| 2003/09/12 | 7,100 | 7,150 | 7,060 | 7,090 | 301,550 |
| 2003/09/11 | 7,100 | 7,130 | 7,030 | 7,090 | 88,450 |
| 2003/09/10 | 7,270 | 7,360 | 7,150 | 7,150 | 86,500 |
| 2003/09/09 | 7,300 | 7,340 | 7,150 | 7,270 | 322,850 |
| 2003/09/08 | 7,000 | 7,290 | 6,980 | 7,200 | 377,750 |
| 2003/09/05 | 7,320 | 7,320 | 6,960 | 6,980 | 279,250 |
| 2003/09/04 | 7,100 | 7,350 | 7,050 | 7,310 | 407,800 |
| 2003/09/03 | 6,670 | 7,000 | 6,670 | 6,940 | 294,250 |
| 2003/09/02 | 6,600 | 6,730 | 6,550 | 6,690 | 156,250 |
| 2003/09/01 | 6,670 | 6,690 | 6,550 | 6,690 | 96,000 |
| 2003/08/29 | 6,410 | 6,570 | 6,310 | 6,520 | 182,450 |
| 2003/08/28 | 6,560 | 6,650 | 6,360 | 6,360 | 100,000 |
| 2003/08/27 | 6,630 | 6,670 | 6,490 | 6,540 | 100,200 |
| 2003/08/26 | 6,680 | 6,690 | 6,610 | 6,650 | 60,300 |
| 2003/08/25 | 6,690 | 6,780 | 6,600 | 6,680 | 78,500 |
| 2003/08/22 | 6,680 | 6,740 | 6,580 | 6,680 | 144,850 |
| 2003/08/21 | 6,250 | 6,610 | 6,200 | 6,520 | 104,200 |
| 2003/08/20 | 6,460 | 6,500 | 6,360 | 6,440 | 232,800 |
| 2003/08/19 | 6,400 | 6,440 | 6,330 | 6,360 | 93,650 |
| 2003/08/18 | 6,310 | 6,360 | 6,240 | 6,250 | 81,650 |
| 2003/08/15 | 6,340 | 6,370 | 6,180 | 6,230 | 113,150 |
| 2003/08/14 | 6,150 | 6,290 | 6,020 | 6,290 | 100,150 |
| 2003/08/13 | 5,930 | 6,160 | 5,930 | 6,100 | 94,750 |
| 2003/08/12 | 5,920 | 5,960 | 5,820 | 5,920 | 85,100 |
| 2003/08/11 | 5,830 | 5,880 | 5,720 | 5,820 | 48,000 |
| 2003/08/08 | 5,700 | 5,820 | 5,610 | 5,760 | 85,700 |
| 2003/08/07 | 5,850 | 5,850 | 5,710 | 5,800 | 89,450 |
| 2003/08/06 | 5,630 | 5,820 | 5,630 | 5,730 | 141,800 |
| 2003/08/05 | 5,920 | 5,920 | 5,670 | 5,670 | 171,650 |
| 2003/08/04 | 5,980 | 6,100 | 5,860 | 5,890 | 106,750 |
| 2003/08/01 | 6,100 | 6,100 | 5,970 | 5,970 | 123,850 |
| 2003/07/31 | 6,200 | 6,210 | 5,930 | 5,960 | 185,450 |
| 2003/07/30 | 6,100 | 6,280 | 6,090 | 6,200 | 106,800 |
| 2003/07/29 | 6,280 | 6,340 | 6,180 | 6,190 | 106,250 |
| 2003/07/28 | 6,350 | 6,390 | 6,250 | 6,380 | 159,900 |
| 2003/07/25 | 6,540 | 6,540 | 6,050 | 6,150 | 305,400 |
| 2003/07/24 | 6,330 | 6,620 | 6,230 | 6,510 | 417,200 |
| 2003/07/23 | 5,750 | 6,280 | 5,740 | 6,230 | 318,200 |
| 2003/07/22 | 5,620 | 5,680 | 5,600 | 5,650 | 218,750 |
| 2003/07/18 | 5,700 | 5,800 | 5,700 | 5,720 | 221,950 |
| 2003/07/17 | 5,850 | 6,030 | 5,800 | 5,800 | 224,750 |
| 2003/07/16 | 6,020 | 6,090 | 5,880 | 5,880 | 206,650 |
| 2003/07/15 | 6,110 | 6,280 | 6,100 | 6,200 | 269,700 |
| 2003/07/14 | 6,170 | 6,230 | 6,040 | 6,110 | 186,150 |
| 2003/07/11 | 6,400 | 6,500 | 6,150 | 6,190 | 202,700 |
| 2003/07/10 | 6,620 | 6,620 | 6,390 | 6,500 | 232,250 |
| 2003/07/09 | 6,910 | 7,050 | 6,430 | 6,550 | 438,250 |
| 2003/07/08 | 7,000 | 7,310 | 6,740 | 7,310 | 457,950 |
| 2003/07/07 | 6,100 | 6,470 | 6,030 | 6,310 | 243,500 |
| 2003/07/04 | 5,790 | 6,220 | 5,710 | 6,010 | 606,800 |
| 2003/07/03 | 5,770 | 5,780 | 5,420 | 5,720 | 426,800 |
| 2003/07/02 | 5,100 | 5,400 | 5,090 | 5,320 | 292,800 |
| 2003/07/01 | 5,210 | 5,210 | 5,080 | 5,090 | 165,000 |
| 2003/06/30 | 5,250 | 5,250 | 5,100 | 5,120 | 109,400 |
| 2003/06/27 | 5,170 | 5,270 | 5,100 | 5,180 | 69,550 |
| 2003/06/26 | 5,150 | 5,180 | 5,070 | 5,090 | 127,800 |
| 2003/06/25 | 5,220 | 5,240 | 5,120 | 5,180 | 79,100 |
| 2003/06/24 | 5,380 | 5,390 | 5,200 | 5,220 | 152,800 |
| 2003/06/23 | 5,220 | 5,430 | 5,210 | 5,430 | 219,400 |
| 2003/06/20 | 5,200 | 5,280 | 5,100 | 5,200 | 155,850 |
| 2003/06/19 | 5,400 | 5,400 | 5,270 | 5,300 | 140,550 |
| 2003/06/18 | 5,200 | 5,400 | 5,190 | 5,400 | 172,500 |
| 2003/06/17 | 5,080 | 5,140 | 5,070 | 5,130 | 99,550 |
| 2003/06/16 | 5,080 | 5,100 | 4,960 | 5,000 | 153,900 |
| 2003/06/13 | 5,200 | 5,200 | 5,120 | 5,180 | 254,450 |
| 2003/06/12 | 5,150 | 5,210 | 5,070 | 5,070 | 80,700 |
| 2003/06/11 | 5,160 | 5,240 | 5,020 | 5,050 | 106,050 |
| 2003/06/10 | 5,200 | 5,200 | 5,040 | 5,120 | 156,000 |
| 2003/06/09 | 5,200 | 5,200 | 5,150 | 5,160 | 86,050 |
| 2003/06/06 | 5,200 | 5,260 | 5,060 | 5,220 | 106,050 |
| 2003/06/05 | 5,300 | 5,310 | 5,200 | 5,200 | 121,100 |
| 2003/06/04 | 5,140 | 5,310 | 5,130 | 5,300 | 219,600 |
| 2003/06/03 | 5,270 | 5,270 | 5,130 | 5,140 | 123,400 |
| 2003/06/02 | 5,110 | 5,250 | 5,080 | 5,220 | 136,150 |
| 2003/05/30 | 4,920 | 5,050 | 4,920 | 5,010 | 153,500 |
| 2003/05/29 | 5,100 | 5,100 | 5,010 | 5,010 | 113,350 |
| 2003/05/28 | 4,940 | 5,080 | 4,890 | 5,060 | 146,700 |
| 2003/05/27 | 4,940 | 4,940 | 4,840 | 4,850 | 79,050 |
| 2003/05/26 | 4,860 | 4,970 | 4,850 | 4,930 | 121,350 |
| 2003/05/23 | 4,820 | 4,940 | 4,780 | 4,850 | 197,700 |
| 2003/05/22 | 4,450 | 4,720 | 4,430 | 4,720 | 187,900 |
| 2003/05/21 | 4,530 | 4,560 | 4,480 | 4,490 | 109,850 |
| 2003/05/20 | 4,540 | 4,630 | 4,490 | 4,580 | 110,150 |
| 2003/05/19 | 4,750 | 4,750 | 4,460 | 4,640 | 156,300 |
| 2003/05/16 | 4,650 | 4,790 | 4,650 | 4,790 | 71,050 |
| 2003/05/15 | 4,860 | 4,860 | 4,690 | 4,750 | 152,900 |
| 2003/05/14 | 4,690 | 4,870 | 4,690 | 4,850 | 161,000 |
| 2003/05/13 | 4,630 | 4,690 | 4,600 | 4,680 | 229,400 |
| 2003/05/12 | 4,530 | 4,610 | 4,530 | 4,580 | 184,900 |
| 2003/05/09 | 4,520 | 4,590 | 4,460 | 4,580 | 335,200 |
| 2003/05/08 | 4,670 | 4,680 | 4,570 | 4,570 | 85,200 |
| 2003/05/07 | 4,550 | 4,660 | 4,540 | 4,650 | 178,300 |
| 2003/05/06 | 4,540 | 4,650 | 4,540 | 4,600 | 87,350 |
| 2003/05/02 | 4,500 | 4,530 | 4,420 | 4,530 | 77,450 |
| 2003/05/01 | 4,500 | 4,600 | 4,420 | 4,420 | 153,550 |
| 2003/04/30 | 4,400 | 4,510 | 4,400 | 4,480 | 182,550 |
| 2003/04/28 | 4,290 | 4,380 | 4,290 | 4,380 | 84,400 |
| 2003/04/25 | 4,390 | 4,430 | 4,250 | 4,290 | 163,550 |
| 2003/04/24 | 4,470 | 4,530 | 4,400 | 4,440 | 175,200 |
| 2003/04/23 | 4,370 | 4,470 | 4,300 | 4,420 | 131,050 |
| 2003/04/22 | 4,500 | 4,500 | 4,350 | 4,360 | 76,200 |
| 2003/04/21 | 4,440 | 4,530 | 4,400 | 4,510 | 105,950 |
| 2003/04/18 | 4,410 | 4,550 | 4,390 | 4,440 | 70,400 |
| 2003/04/17 | 4,280 | 4,430 | 4,280 | 4,400 | 93,300 |
| 2003/04/16 | 4,400 | 4,490 | 4,340 | 4,360 | 164,450 |
| 2003/04/15 | 4,600 | 4,630 | 4,370 | 4,390 | 292,200 |
| 2003/04/14 | 4,470 | 4,800 | 4,450 | 4,700 | 458,350 |
| 2003/04/11 | 4,240 | 4,450 | 4,160 | 4,430 | 370,750 |
| 2003/04/10 | 4,020 | 4,170 | 4,020 | 4,160 | 237,750 |
| 2003/04/09 | 3,890 | 4,050 | 3,850 | 4,000 | 142,300 |
| 2003/04/08 | 3,870 | 3,940 | 3,820 | 3,840 | 76,450 |
| 2003/04/07 | 3,880 | 3,930 | 3,820 | 3,860 | 88,750 |
| 2003/04/04 | 3,850 | 3,880 | 3,810 | 3,810 | 139,900 |
| 2003/04/03 | 4,050 | 4,050 | 3,850 | 3,850 | 96,050 |
| 2003/04/02 | 3,920 | 3,950 | 3,850 | 3,950 | 58,950 |
| 2003/04/01 | 3,900 | 3,910 | 3,820 | 3,820 | 127,100 |
| 2003/03/31 | 4,090 | 4,090 | 3,900 | 3,900 | 155,750 |
| 2003/03/28 | 4,000 | 4,130 | 4,000 | 4,100 | 177,000 |
| 2003/03/27 | 3,850 | 3,990 | 3,840 | 3,950 | 117,150 |
| 2003/03/26 | 4,110 | 4,110 | 3,850 | 3,920 | 121,550 |
| 2003/03/25 | 4,100 | 4,190 | 3,980 | 4,040 | 165,550 |
| 2003/03/24 | 4,090 | 4,170 | 4,030 | 4,130 | 191,400 |
| 2003/03/20 | 3,780 | 3,950 | 3,720 | 3,900 | 258,700 |
| 2003/03/19 | 3,750 | 3,780 | 3,700 | 3,730 | 152,100 |
| 2003/03/18 | 3,890 | 3,930 | 3,720 | 3,810 | 226,050 |
| 2003/03/17 | 3,930 | 3,930 | 3,700 | 3,850 | 183,150 |
| 2003/03/14 | 3,900 | 3,970 | 3,900 | 3,910 | 418,600 |
| 2003/03/13 | 4,100 | 4,140 | 3,930 | 3,970 | 186,050 |
| 2003/03/12 | 4,200 | 4,200 | 4,130 | 4,150 | 76,100 |
| 2003/03/11 | 4,250 | 4,270 | 4,180 | 4,200 | 131,700 |
| 2003/03/10 | 4,190 | 4,270 | 4,100 | 4,210 | 194,200 |
| 2003/03/07 | 4,410 | 4,460 | 4,230 | 4,240 | 67,100 |
| 2003/03/06 | 4,500 | 4,500 | 4,400 | 4,400 | 44,950 |
| 2003/03/05 | 4,500 | 4,500 | 4,430 | 4,500 | 55,400 |
| 2003/03/04 | 4,360 | 4,480 | 4,360 | 4,460 | 86,800 |
| 2003/03/03 | 4,500 | 4,540 | 4,330 | 4,410 | 99,450 |
| 2003/02/28 | 4,440 | 4,530 | 4,400 | 4,450 | 64,950 |
| 2003/02/27 | 4,400 | 4,440 | 4,300 | 4,380 | 70,550 |
| 2003/02/26 | 4,460 | 4,500 | 4,330 | 4,410 | 39,300 |
| 2003/02/25 | 4,480 | 4,490 | 4,390 | 4,440 | 110,800 |
| 2003/02/24 | 4,570 | 4,590 | 4,430 | 4,430 | 54,300 |
| 2003/02/21 | 4,640 | 4,650 | 4,480 | 4,550 | 92,500 |
| 2003/02/20 | 4,670 | 4,680 | 4,540 | 4,560 | 95,750 |
| 2003/02/19 | 4,780 | 4,820 | 4,710 | 4,770 | 106,050 |
| 2003/02/18 | 4,800 | 4,830 | 4,760 | 4,760 | 107,850 |
| 2003/02/17 | 4,800 | 4,870 | 4,770 | 4,790 | 57,750 |
| 2003/02/14 | 4,780 | 4,820 | 4,700 | 4,770 | 284,500 |
| 2003/02/13 | 4,750 | 4,830 | 4,710 | 4,780 | 134,250 |
| 2003/02/12 | 4,730 | 4,820 | 4,710 | 4,800 | 136,650 |
| 2003/02/10 | 4,730 | 4,770 | 4,730 | 4,730 | 41,900 |
| 2003/02/07 | 4,850 | 4,850 | 4,770 | 4,780 | 60,500 |
| 2003/02/06 | 4,770 | 4,820 | 4,730 | 4,820 | 75,400 |
| 2003/02/05 | 5,000 | 5,000 | 4,810 | 4,810 | 159,050 |
| 2003/02/04 | 5,000 | 5,040 | 4,930 | 5,000 | 222,500 |
| 2003/02/03 | 4,880 | 4,980 | 4,840 | 4,950 | 191,700 |
| 2003/01/31 | 4,680 | 4,820 | 4,620 | 4,820 | 145,900 |
| 2003/01/30 | 4,680 | 4,700 | 4,620 | 4,630 | 99,350 |
| 2003/01/29 | 4,780 | 4,780 | 4,650 | 4,700 | 122,250 |
| 2003/01/28 | 4,900 | 4,900 | 4,770 | 4,770 | 165,000 |
| 2003/01/27 | 5,090 | 5,090 | 4,840 | 4,900 | 194,350 |
| 2003/01/24 | 5,020 | 5,060 | 4,960 | 5,000 | 260,650 |
| 2003/01/23 | 4,970 | 4,970 | 4,820 | 4,930 | 164,450 |
| 2003/01/22 | 5,000 | 5,020 | 4,910 | 4,960 | 158,700 |
| 2003/01/21 | 4,900 | 5,040 | 4,890 | 4,940 | 154,350 |
| 2003/01/20 | 4,860 | 4,920 | 4,830 | 4,920 | 115,100 |
| 2003/01/17 | 5,080 | 5,090 | 4,960 | 4,960 | 131,950 |
| 2003/01/16 | 5,090 | 5,190 | 5,030 | 5,080 | 216,350 |
| 2003/01/15 | 5,000 | 5,070 | 4,900 | 5,050 | 172,200 |
| 2003/01/14 | 4,830 | 4,970 | 4,800 | 4,970 | 165,350 |
| 2003/01/10 | 4,770 | 4,830 | 4,730 | 4,780 | 530,050 |
| 2003/01/09 | 4,830 | 4,860 | 4,770 | 4,840 | 399,400 |
| 2003/01/08 | 4,780 | 4,920 | 4,730 | 4,820 | 459,400 |
| 2003/01/07 | 4,880 | 4,880 | 4,660 | 4,770 | 402,550 |
| 2003/01/06 | 4,660 | 4,740 | 4,630 | 4,730 | 150,000 |