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 |
|---|---|---|---|---|---|
| 2005/12/30 | 10,090 | 10,100 | 9,850 | 9,850 | 189,800 |
| 2005/12/29 | 10,000 | 10,200 | 9,950 | 9,990 | 366,950 |
| 2005/12/28 | 9,820 | 10,050 | 9,750 | 10,000 | 249,850 |
| 2005/12/27 | 9,760 | 9,950 | 9,730 | 9,780 | 241,350 |
| 2005/12/26 | 9,860 | 9,960 | 9,740 | 9,860 | 291,250 |
| 2005/12/22 | 10,000 | 10,060 | 9,800 | 9,960 | 377,950 |
| 2005/12/21 | 9,930 | 10,040 | 9,810 | 9,990 | 508,500 |
| 2005/12/20 | 9,800 | 9,930 | 9,750 | 9,900 | 413,850 |
| 2005/12/19 | 9,780 | 9,820 | 9,600 | 9,780 | 410,350 |
| 2005/12/16 | 9,510 | 9,800 | 9,460 | 9,740 | 449,300 |
| 2005/12/15 | 9,400 | 9,750 | 9,380 | 9,610 | 419,250 |
| 2005/12/14 | 9,820 | 9,830 | 9,480 | 9,580 | 978,050 |
| 2005/12/13 | 9,750 | 9,870 | 9,730 | 9,790 | 800,400 |
| 2005/12/12 | 9,880 | 9,950 | 9,540 | 9,670 | 605,050 |
| 2005/12/09 | 9,610 | 9,680 | 9,480 | 9,680 | 535,550 |
| 2005/12/08 | 9,610 | 9,610 | 9,350 | 9,510 | 438,650 |
| 2005/12/07 | 9,600 | 9,680 | 9,510 | 9,510 | 434,000 |
| 2005/12/06 | 9,630 | 9,660 | 9,520 | 9,540 | 444,950 |
| 2005/12/05 | 9,630 | 9,700 | 9,540 | 9,650 | 510,100 |
| 2005/12/02 | 9,490 | 9,550 | 9,420 | 9,530 | 888,850 |
| 2005/12/01 | 9,070 | 9,330 | 9,060 | 9,300 | 603,650 |
| 2005/11/30 | 9,340 | 9,340 | 9,030 | 9,100 | 786,750 |
| 2005/11/29 | 9,260 | 9,340 | 9,180 | 9,210 | 729,000 |
| 2005/11/28 | 9,170 | 9,200 | 9,040 | 9,170 | 554,450 |
| 2005/11/25 | 8,890 | 9,120 | 8,870 | 9,030 | 695,850 |
| 2005/11/24 | 9,220 | 9,250 | 8,800 | 8,810 | 557,000 |
| 2005/11/22 | 9,090 | 9,150 | 8,900 | 9,130 | 410,500 |
| 2005/11/21 | 9,240 | 9,240 | 8,920 | 8,990 | 446,450 |
| 2005/11/18 | 8,960 | 9,140 | 8,910 | 9,140 | 920,500 |
| 2005/11/17 | 8,620 | 8,810 | 8,590 | 8,760 | 454,750 |
| 2005/11/16 | 8,460 | 8,610 | 8,320 | 8,580 | 694,000 |
| 2005/11/15 | 8,810 | 8,810 | 8,560 | 8,600 | 609,750 |
| 2005/11/14 | 8,910 | 8,930 | 8,660 | 8,790 | 625,100 |
| 2005/11/11 | 8,900 | 8,960 | 8,830 | 8,900 | 647,400 |
| 2005/11/10 | 8,930 | 8,960 | 8,710 | 8,800 | 529,800 |
| 2005/11/09 | 9,010 | 9,020 | 8,730 | 8,760 | 536,100 |
| 2005/11/08 | 9,040 | 9,050 | 8,940 | 8,980 | 500,300 |
| 2005/11/07 | 9,100 | 9,100 | 8,860 | 8,940 | 434,100 |
| 2005/11/04 | 8,990 | 8,990 | 8,810 | 8,950 | 818,850 |
| 2005/11/02 | 8,680 | 9,000 | 8,640 | 8,890 | 1,558,700 |
| 2005/11/01 | 8,470 | 8,500 | 8,350 | 8,420 | 760,750 |
| 2005/10/31 | 8,920 | 9,140 | 8,500 | 8,670 | 1,624,700 |
| 2005/10/28 | 9,370 | 9,370 | 8,740 | 8,910 | 1,084,800 |
| 2005/10/27 | 8,990 | 9,490 | 8,980 | 9,370 | 714,900 |
| 2005/10/26 | 8,910 | 9,140 | 8,910 | 9,090 | 383,650 |
| 2005/10/25 | 8,900 | 9,160 | 8,900 | 8,990 | 300,950 |
| 2005/10/24 | 8,950 | 9,100 | 8,850 | 8,860 | 257,400 |
| 2005/10/21 | 8,990 | 9,130 | 8,900 | 9,050 | 234,600 |
| 2005/10/20 | 9,240 | 9,250 | 8,950 | 9,130 | 548,600 |
| 2005/10/19 | 9,020 | 9,090 | 8,860 | 9,080 | 404,050 |
| 2005/10/18 | 8,990 | 9,140 | 8,910 | 9,010 | 442,050 |
| 2005/10/17 | 9,290 | 9,350 | 9,090 | 9,190 | 307,700 |
| 2005/10/14 | 9,450 | 9,500 | 9,260 | 9,290 | 354,400 |
| 2005/10/13 | 9,700 | 9,700 | 9,390 | 9,550 | 348,800 |
| 2005/10/12 | 9,560 | 9,920 | 9,420 | 9,600 | 454,450 |
| 2005/10/11 | 9,430 | 9,690 | 9,370 | 9,660 | 373,850 |
| 2005/10/07 | 9,450 | 9,600 | 9,410 | 9,530 | 759,600 |
| 2005/10/06 | 9,580 | 9,630 | 9,250 | 9,370 | 732,250 |
| 2005/10/05 | 9,970 | 9,970 | 9,660 | 9,750 | 577,100 |
| 2005/10/04 | 9,790 | 9,940 | 9,620 | 9,940 | 588,250 |
| 2005/10/03 | 9,520 | 9,940 | 9,310 | 9,780 | 516,250 |
| 2005/09/30 | 9,980 | 9,990 | 9,510 | 9,510 | 436,800 |
| 2005/09/29 | 9,920 | 10,100 | 9,620 | 9,960 | 677,100 |
| 2005/09/28 | 9,290 | 9,490 | 9,150 | 9,420 | 694,750 |
| 2005/09/27 | 9,570 | 9,570 | 9,200 | 9,200 | 273,400 |
| 2005/09/26 | 9,240 | 9,470 | 9,240 | 9,400 | 329,300 |
| 2005/09/22 | 9,000 | 9,200 | 8,870 | 9,130 | 499,700 |
| 2005/09/21 | 9,090 | 9,090 | 8,980 | 9,000 | 366,750 |
| 2005/09/20 | 8,810 | 9,000 | 8,810 | 8,940 | 405,000 |
| 2005/09/16 | 8,960 | 8,960 | 8,780 | 8,870 | 370,050 |
| 2005/09/15 | 8,840 | 8,970 | 8,760 | 8,950 | 289,550 |
| 2005/09/14 | 8,860 | 8,900 | 8,790 | 8,830 | 212,550 |
| 2005/09/13 | 8,960 | 8,980 | 8,830 | 8,960 | 372,000 |
| 2005/09/12 | 9,020 | 9,190 | 8,950 | 9,060 | 569,100 |
| 2005/09/09 | 8,720 | 8,720 | 8,450 | 8,720 | 739,450 |
| 2005/09/08 | 8,480 | 8,570 | 8,410 | 8,550 | 361,900 |
| 2005/09/07 | 8,560 | 8,580 | 8,460 | 8,500 | 386,800 |
| 2005/09/06 | 8,500 | 8,550 | 8,450 | 8,510 | 310,050 |
| 2005/09/05 | 8,460 | 8,540 | 8,460 | 8,520 | 286,250 |
| 2005/09/02 | 8,520 | 8,590 | 8,470 | 8,490 | 325,300 |
| 2005/09/01 | 8,630 | 8,660 | 8,570 | 8,600 | 259,950 |
| 2005/08/31 | 8,410 | 8,540 | 8,380 | 8,480 | 382,800 |
| 2005/08/30 | 8,350 | 8,550 | 8,350 | 8,510 | 297,550 |
| 2005/08/29 | 8,410 | 8,450 | 8,290 | 8,320 | 216,900 |
| 2005/08/26 | 8,380 | 8,540 | 8,380 | 8,470 | 183,400 |
| 2005/08/25 | 8,480 | 8,560 | 8,400 | 8,460 | 318,100 |
| 2005/08/24 | 8,570 | 8,580 | 8,440 | 8,540 | 359,500 |
| 2005/08/23 | 8,480 | 8,680 | 8,470 | 8,570 | 617,550 |
| 2005/08/22 | 8,410 | 8,420 | 8,350 | 8,380 | 561,900 |
| 2005/08/19 | 8,470 | 8,500 | 8,320 | 8,320 | 740,300 |
| 2005/08/18 | 8,540 | 8,560 | 8,370 | 8,370 | 1,105,700 |
| 2005/08/17 | 8,520 | 8,600 | 8,500 | 8,500 | 458,200 |
| 2005/08/16 | 8,670 | 8,730 | 8,590 | 8,610 | 411,000 |
| 2005/08/15 | 8,650 | 8,660 | 8,470 | 8,570 | 395,250 |
| 2005/08/12 | 8,740 | 8,760 | 8,620 | 8,690 | 1,044,500 |
| 2005/08/11 | 8,100 | 8,180 | 8,060 | 8,140 | 348,700 |
| 2005/08/10 | 7,880 | 8,060 | 7,860 | 8,040 | 325,200 |
| 2005/08/09 | 7,870 | 7,960 | 7,830 | 7,880 | 382,400 |
| 2005/08/08 | 7,850 | 7,980 | 7,720 | 7,970 | 279,500 |
| 2005/08/05 | 7,930 | 7,940 | 7,820 | 7,860 | 251,050 |
| 2005/08/04 | 8,080 | 8,110 | 7,920 | 7,920 | 443,950 |
| 2005/08/03 | 8,140 | 8,170 | 8,110 | 8,140 | 197,850 |
| 2005/08/02 | 8,190 | 8,230 | 8,100 | 8,110 | 340,450 |
| 2005/08/01 | 8,210 | 8,230 | 8,130 | 8,180 | 244,750 |
| 2005/07/29 | 8,240 | 8,280 | 8,110 | 8,110 | 271,050 |
| 2005/07/28 | 8,290 | 8,300 | 8,190 | 8,190 | 249,700 |
| 2005/07/27 | 8,150 | 8,250 | 8,140 | 8,220 | 313,300 |
| 2005/07/26 | 8,080 | 8,120 | 8,030 | 8,050 | 417,650 |
| 2005/07/25 | 8,190 | 8,240 | 8,030 | 8,130 | 287,450 |
| 2005/07/22 | 8,120 | 8,230 | 8,120 | 8,140 | 231,000 |
| 2005/07/21 | 8,350 | 8,390 | 8,200 | 8,200 | 273,800 |
| 2005/07/20 | 8,290 | 8,370 | 8,280 | 8,320 | 498,950 |
| 2005/07/19 | 8,240 | 8,260 | 8,200 | 8,230 | 222,100 |
| 2005/07/15 | 8,220 | 8,250 | 8,180 | 8,190 | 325,750 |
| 2005/07/14 | 8,150 | 8,190 | 8,120 | 8,120 | 185,300 |
| 2005/07/13 | 8,150 | 8,170 | 8,050 | 8,160 | 293,700 |
| 2005/07/12 | 8,210 | 8,230 | 8,100 | 8,100 | 350,850 |
| 2005/07/11 | 8,270 | 8,350 | 8,210 | 8,210 | 352,650 |
| 2005/07/08 | 8,230 | 8,270 | 8,210 | 8,210 | 321,550 |
| 2005/07/07 | 8,260 | 8,340 | 8,190 | 8,330 | 443,150 |
| 2005/07/06 | 8,400 | 8,460 | 8,360 | 8,410 | 267,400 |
| 2005/07/05 | 8,360 | 8,420 | 8,280 | 8,330 | 276,850 |
| 2005/07/04 | 8,430 | 8,500 | 8,350 | 8,460 | 461,950 |
| 2005/07/01 | 8,300 | 8,340 | 8,270 | 8,310 | 231,700 |
| 2005/06/30 | 8,390 | 8,390 | 8,230 | 8,270 | 647,100 |
| 2005/06/29 | 8,290 | 8,410 | 8,260 | 8,330 | 386,000 |
| 2005/06/28 | 8,250 | 8,250 | 8,170 | 8,200 | 273,800 |
| 2005/06/27 | 8,230 | 8,270 | 8,160 | 8,180 | 242,200 |
| 2005/06/24 | 8,230 | 8,350 | 8,150 | 8,310 | 526,200 |
| 2005/06/23 | 8,160 | 8,220 | 8,160 | 8,180 | 171,700 |
| 2005/06/22 | 8,190 | 8,220 | 8,120 | 8,200 | 232,250 |
| 2005/06/21 | 8,200 | 8,280 | 8,200 | 8,250 | 183,400 |
| 2005/06/20 | 8,210 | 8,280 | 8,200 | 8,260 | 234,500 |
| 2005/06/17 | 8,220 | 8,270 | 8,170 | 8,220 | 272,100 |
| 2005/06/16 | 8,150 | 8,230 | 8,130 | 8,180 | 207,800 |
| 2005/06/15 | 8,010 | 8,200 | 8,000 | 8,140 | 406,900 |
| 2005/06/14 | 8,120 | 8,160 | 8,070 | 8,110 | 307,050 |
| 2005/06/13 | 8,180 | 8,260 | 8,170 | 8,190 | 397,100 |
| 2005/06/10 | 7,980 | 8,170 | 7,930 | 8,080 | 561,550 |
| 2005/06/09 | 8,060 | 8,110 | 7,970 | 8,000 | 328,200 |
| 2005/06/08 | 8,100 | 8,170 | 8,070 | 8,150 | 538,900 |
| 2005/06/07 | 7,880 | 7,920 | 7,830 | 7,850 | 251,300 |
| 2005/06/06 | 7,930 | 7,990 | 7,900 | 7,980 | 294,000 |
| 2005/06/03 | 8,010 | 8,020 | 7,930 | 7,950 | 346,250 |
| 2005/06/02 | 7,840 | 8,040 | 7,710 | 8,010 | 722,800 |
| 2005/06/01 | 7,890 | 7,960 | 7,890 | 7,910 | 280,000 |
| 2005/05/31 | 7,980 | 8,040 | 7,920 | 7,990 | 298,300 |
| 2005/05/30 | 7,950 | 8,150 | 7,880 | 8,080 | 285,950 |
| 2005/05/27 | 7,910 | 7,990 | 7,850 | 7,900 | 275,850 |
| 2005/05/26 | 8,010 | 8,050 | 7,900 | 7,960 | 390,550 |
| 2005/05/25 | 8,290 | 8,310 | 8,100 | 8,160 | 333,850 |
| 2005/05/24 | 8,200 | 8,320 | 8,200 | 8,290 | 408,600 |
| 2005/05/23 | 8,100 | 8,200 | 8,010 | 8,170 | 213,750 |
| 2005/05/20 | 8,000 | 8,140 | 7,940 | 8,040 | 425,250 |
| 2005/05/19 | 7,910 | 8,150 | 7,880 | 8,100 | 361,100 |
| 2005/05/18 | 7,830 | 7,900 | 7,740 | 7,750 | 320,350 |
| 2005/05/17 | 7,980 | 8,080 | 7,810 | 7,830 | 331,700 |
| 2005/05/16 | 8,070 | 8,110 | 7,950 | 7,960 | 236,400 |
| 2005/05/13 | 8,080 | 8,110 | 7,940 | 7,970 | 452,650 |
| 2005/05/12 | 8,050 | 8,120 | 8,030 | 8,030 | 656,050 |
| 2005/05/11 | 7,920 | 7,990 | 7,860 | 7,930 | 660,550 |
| 2005/05/10 | 7,740 | 7,880 | 7,680 | 7,880 | 258,300 |
| 2005/05/09 | 7,540 | 7,690 | 7,420 | 7,690 | 277,200 |
| 2005/05/06 | 7,690 | 7,770 | 7,670 | 7,680 | 216,900 |
| 2005/05/02 | 7,650 | 7,760 | 7,610 | 7,760 | 184,100 |
| 2005/04/28 | 7,750 | 7,880 | 7,700 | 7,830 | 400,500 |
| 2005/04/27 | 7,570 | 7,650 | 7,520 | 7,650 | 219,900 |
| 2005/04/26 | 7,650 | 7,710 | 7,580 | 7,580 | 197,850 |
| 2005/04/25 | 7,840 | 7,840 | 7,670 | 7,750 | 275,900 |
| 2005/04/22 | 7,600 | 7,690 | 7,520 | 7,640 | 504,100 |
| 2005/04/21 | 7,500 | 7,530 | 7,350 | 7,420 | 639,200 |
| 2005/04/20 | 7,750 | 7,750 | 7,550 | 7,630 | 465,300 |
| 2005/04/19 | 7,580 | 7,780 | 7,540 | 7,750 | 492,050 |
| 2005/04/18 | 7,310 | 7,630 | 7,300 | 7,480 | 605,650 |
| 2005/04/15 | 7,960 | 7,980 | 7,790 | 7,810 | 367,200 |
| 2005/04/14 | 7,940 | 8,070 | 7,940 | 8,040 | 276,500 |
| 2005/04/13 | 8,220 | 8,230 | 8,060 | 8,130 | 235,350 |
| 2005/04/12 | 8,260 | 8,260 | 8,190 | 8,190 | 137,850 |
| 2005/04/11 | 8,310 | 8,320 | 8,260 | 8,280 | 167,550 |
| 2005/04/08 | 8,350 | 8,390 | 8,260 | 8,360 | 285,700 |
| 2005/04/07 | 8,450 | 8,500 | 8,340 | 8,400 | 386,800 |
| 2005/04/06 | 8,600 | 8,620 | 8,470 | 8,500 | 279,250 |
| 2005/04/05 | 8,570 | 8,740 | 8,540 | 8,630 | 218,800 |
| 2005/04/04 | 8,700 | 8,740 | 8,580 | 8,670 | 183,300 |
| 2005/04/01 | 8,480 | 8,680 | 8,440 | 8,650 | 274,900 |
| 2005/03/31 | 8,330 | 8,600 | 8,310 | 8,580 | 269,400 |
| 2005/03/30 | 8,600 | 8,720 | 8,350 | 8,430 | 319,500 |
| 2005/03/29 | 8,780 | 8,780 | 8,550 | 8,590 | 304,950 |
| 2005/03/28 | 8,470 | 8,780 | 8,470 | 8,780 | 328,400 |
| 2005/03/28 | 1 -> 1.50 分割 | ||||
| 2005/03/25 | 12,900 | 12,900 | 12,640 | 12,890 | 286,400 |
| 2005/03/24 | 12,850 | 12,980 | 12,700 | 12,900 | 307,650 |
| 2005/03/23 | 13,000 | 13,000 | 12,570 | 12,650 | 274,750 |
| 2005/03/22 | 13,000 | 13,180 | 12,980 | 13,020 | 178,050 |
| 2005/03/18 | 12,920 | 13,000 | 12,800 | 12,990 | 148,450 |
| 2005/03/17 | 12,700 | 12,780 | 12,690 | 12,740 | 121,950 |
| 2005/03/16 | 12,890 | 12,950 | 12,800 | 12,800 | 412,250 |
| 2005/03/15 | 12,750 | 12,870 | 12,650 | 12,710 | 296,700 |
| 2005/03/14 | 12,440 | 12,620 | 12,430 | 12,450 | 100,150 |
| 2005/03/11 | 12,420 | 12,560 | 12,370 | 12,550 | 232,900 |
| 2005/03/10 | 12,600 | 12,670 | 12,340 | 12,420 | 182,250 |
| 2005/03/09 | 12,370 | 12,630 | 12,320 | 12,500 | 215,650 |
| 2005/03/08 | 12,510 | 12,660 | 12,440 | 12,440 | 165,000 |
| 2005/03/07 | 12,660 | 12,840 | 12,570 | 12,640 | 216,950 |
| 2005/03/04 | 12,650 | 12,840 | 12,600 | 12,660 | 345,050 |
| 2005/03/03 | 12,300 | 12,660 | 12,250 | 12,450 | 463,350 |
| 2005/03/02 | 11,930 | 12,190 | 11,910 | 12,190 | 244,250 |
| 2005/03/01 | 11,990 | 11,990 | 11,930 | 11,970 | 108,100 |
| 2005/02/28 | 11,800 | 11,990 | 11,760 | 11,980 | 218,050 |
| 2005/02/25 | 11,720 | 11,770 | 11,680 | 11,760 | 150,850 |
| 2005/02/24 | 11,800 | 11,800 | 11,650 | 11,710 | 138,850 |
| 2005/02/23 | 11,700 | 11,730 | 11,570 | 11,600 | 131,850 |
| 2005/02/22 | 11,900 | 11,900 | 11,700 | 11,700 | 249,950 |
| 2005/02/21 | 11,850 | 11,860 | 11,670 | 11,680 | 293,450 |
| 2005/02/18 | 11,730 | 11,790 | 11,610 | 11,650 | 190,250 |
| 2005/02/17 | 11,810 | 11,890 | 11,770 | 11,800 | 128,500 |
| 2005/02/16 | 11,910 | 11,980 | 11,830 | 11,830 | 217,600 |
| 2005/02/15 | 11,900 | 11,930 | 11,770 | 11,930 | 120,150 |
| 2005/02/14 | 11,850 | 11,900 | 11,740 | 11,740 | 134,600 |
| 2005/02/10 | 11,620 | 11,800 | 11,620 | 11,740 | 115,600 |
| 2005/02/09 | 11,820 | 11,830 | 11,580 | 11,590 | 185,000 |
| 2005/02/08 | 11,840 | 11,860 | 11,800 | 11,820 | 99,200 |
| 2005/02/07 | 11,960 | 11,970 | 11,890 | 11,890 | 162,650 |
| 2005/02/04 | 12,000 | 12,000 | 11,860 | 12,000 | 229,350 |
| 2005/02/03 | 12,000 | 12,010 | 11,940 | 12,000 | 204,800 |
| 2005/02/02 | 11,980 | 12,040 | 11,920 | 12,000 | 244,800 |
| 2005/02/01 | 11,910 | 11,950 | 11,790 | 11,790 | 168,200 |
| 2005/01/31 | 11,800 | 11,950 | 11,730 | 11,760 | 208,100 |
| 2005/01/28 | 11,930 | 11,950 | 11,760 | 11,810 | 323,600 |
| 2005/01/27 | 11,900 | 11,980 | 11,810 | 11,920 | 379,800 |
| 2005/01/26 | 11,630 | 11,780 | 11,600 | 11,750 | 224,950 |
| 2005/01/25 | 11,670 | 11,680 | 11,530 | 11,530 | 158,450 |
| 2005/01/24 | 11,650 | 11,730 | 11,590 | 11,670 | 79,050 |
| 2005/01/21 | 11,630 | 11,740 | 11,580 | 11,680 | 185,550 |
| 2005/01/20 | 11,680 | 11,680 | 11,450 | 11,550 | 209,800 |
| 2005/01/19 | 11,890 | 11,890 | 11,770 | 11,800 | 192,700 |
| 2005/01/18 | 11,770 | 11,840 | 11,710 | 11,790 | 243,000 |
| 2005/01/17 | 11,770 | 11,870 | 11,680 | 11,850 | 408,600 |
| 2005/01/14 | 11,530 | 11,630 | 11,400 | 11,570 | 465,600 |
| 2005/01/13 | 11,410 | 11,410 | 11,280 | 11,330 | 145,650 |
| 2005/01/12 | 11,470 | 11,520 | 11,340 | 11,400 | 114,200 |
| 2005/01/11 | 11,390 | 11,480 | 11,320 | 11,480 | 206,650 |
| 2005/01/07 | 11,290 | 11,310 | 11,190 | 11,270 | 163,000 |
| 2005/01/06 | 11,210 | 11,340 | 11,170 | 11,340 | 208,050 |
| 2005/01/05 | 11,430 | 11,430 | 11,150 | 11,150 | 212,000 |
| 2005/01/04 | 11,320 | 11,470 | 11,250 | 11,430 | 129,050 |