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 |
|---|---|---|---|---|---|
| 2008/12/30 | 254 | 255 | 251 | 253 | 1,364,800 |
| 2008/12/29 | 261 | 261 | 251 | 255 | 3,017,900 |
| 2008/12/26 | 256 | 264 | 253 | 261 | 2,950,150 |
| 2008/12/25 | 260 | 278 | 256 | 259 | 6,258,050 |
| 2008/12/24 | 280 | 280 | 250 | 253 | 6,261,200 |
| 2008/12/22 | 293 | 294 | 276 | 282 | 4,413,600 |
| 2008/12/19 | 290 | 310 | 275 | 278 | 11,891,250 |
| 2008/12/18 | 254 | 298 | 254 | 280 | 10,154,350 |
| 2008/12/17 | 322 | 323 | 259 | 269 | 11,318,400 |
| 2008/12/16 | 324 | 335 | 300 | 307 | 12,552,550 |
| 2008/12/15 | 325 | 351 | 311 | 344 | 18,878,300 |
| 2008/12/12 | 233 | 310 | 227 | 275 | 26,122,300 |
| 2008/12/11 | 188 | 233 | 186 | 233 | 12,878,950 |
| 2008/12/10 | 182 | 188 | 176 | 183 | 4,963,800 |
| 2008/12/09 | 190 | 192 | 184 | 187 | 3,300,500 |
| 2008/12/08 | 195 | 195 | 180 | 189 | 3,482,700 |
| 2008/12/05 | 200 | 202 | 185 | 191 | 4,379,400 |
| 2008/12/04 | 225 | 227 | 203 | 203 | 4,083,150 |
| 2008/12/03 | 227 | 233 | 222 | 226 | 2,964,750 |
| 2008/12/02 | 231 | 238 | 223 | 227 | 4,174,750 |
| 2008/12/01 | 247 | 264 | 244 | 250 | 3,390,650 |
| 2008/11/28 | 239 | 246 | 233 | 243 | 3,111,700 |
| 2008/11/27 | 237 | 260 | 234 | 241 | 6,742,200 |
| 2008/11/26 | 245 | 261 | 227 | 231 | 5,921,550 |
| 2008/11/25 | 280 | 286 | 248 | 270 | 5,493,950 |
| 2008/11/21 | 219 | 282 | 219 | 265 | 6,397,800 |
| 2008/11/20 | 260 | 269 | 244 | 244 | 5,808,800 |
| 2008/11/19 | 313 | 318 | 284 | 290 | 5,177,250 |
| 2008/11/18 | 320 | 330 | 314 | 323 | 3,872,650 |
| 2008/11/17 | 340 | 376 | 324 | 335 | 4,597,700 |
| 2008/11/14 | 374 | 374 | 342 | 350 | 3,182,500 |
| 2008/11/13 | 368 | 368 | 350 | 354 | 2,519,100 |
| 2008/11/12 | 393 | 397 | 370 | 378 | 4,664,050 |
| 2008/11/11 | 382 | 416 | 380 | 398 | 3,889,200 |
| 2008/11/10 | 421 | 434 | 395 | 397 | 4,328,050 |
| 2008/11/07 | 430 | 430 | 388 | 406 | 6,037,950 |
| 2008/11/06 | 440 | 461 | 421 | 455 | 3,727,800 |
| 2008/11/05 | 456 | 488 | 448 | 460 | 5,227,050 |
| 2008/11/04 | 465 | 473 | 414 | 436 | 7,210,300 |
| 2008/10/31 | 440 | 476 | 417 | 445 | 6,389,650 |
| 2008/10/30 | 360 | 440 | 360 | 439 | 8,105,350 |
| 2008/10/29 | 396 | 430 | 334 | 360 | 6,429,100 |
| 2008/10/28 | 345 | 371 | 284 | 366 | 9,226,900 |
| 2008/10/27 | 402 | 420 | 344 | 355 | 6,160,800 |
| 2008/10/24 | 473 | 475 | 409 | 412 | 3,434,050 |
| 2008/10/23 | 460 | 505 | 447 | 488 | 4,885,200 |
| 2008/10/22 | 555 | 558 | 487 | 495 | 5,711,150 |
| 2008/10/21 | 597 | 604 | 564 | 575 | 2,049,250 |
| 2008/10/20 | 541 | 578 | 532 | 577 | 2,173,150 |
| 2008/10/17 | 591 | 597 | 536 | 551 | 2,505,400 |
| 2008/10/16 | 553 | 594 | 527 | 571 | 3,817,150 |
| 2008/10/15 | 656 | 678 | 591 | 613 | 3,887,900 |
| 2008/10/14 | 686 | 686 | 655 | 684 | 3,644,750 |
| 2008/10/10 | 550 | 598 | 524 | 586 | 4,545,950 |
| 2008/10/09 | 572 | 620 | 559 | 594 | 3,742,800 |
| 2008/10/08 | 598 | 625 | 551 | 570 | 4,385,200 |
| 2008/10/07 | 600 | 667 | 550 | 628 | 5,687,150 |
| 2008/10/06 | 694 | 698 | 637 | 649 | 3,489,400 |
| 2008/10/03 | 740 | 749 | 711 | 724 | 3,118,350 |
| 2008/10/02 | 808 | 809 | 750 | 757 | 3,075,850 |
| 2008/10/01 | 816 | 830 | 782 | 800 | 2,547,500 |
| 2008/09/30 | 762 | 829 | 762 | 798 | 3,671,050 |
| 2008/09/29 | 916 | 916 | 830 | 832 | 3,909,350 |
| 2008/09/26 | 950 | 955 | 902 | 916 | 2,550,100 |
| 2008/09/25 | 915 | 955 | 883 | 942 | 5,692,150 |
| 2008/09/24 | 988 | 1,035 | 911 | 931 | 8,392,750 |
| 2008/09/22 | 948 | 968 | 942 | 968 | 3,284,150 |
| 2008/09/19 | 828 | 868 | 828 | 868 | 3,580,550 |
| 2008/09/18 | 758 | 779 | 735 | 768 | 5,922,300 |
| 2008/09/17 | 850 | 850 | 801 | 808 | 4,555,250 |
| 2008/09/16 | 851 | 888 | 811 | 820 | 8,107,300 |
| 2008/09/12 | 843 | 913 | 811 | 911 | 8,225,250 |
| 2008/09/11 | 865 | 867 | 796 | 813 | 6,815,550 |
| 2008/09/10 | 809 | 917 | 793 | 885 | 9,433,550 |
| 2008/09/09 | 859 | 894 | 808 | 829 | 10,563,100 |
| 2008/09/08 | 764 | 841 | 764 | 829 | 11,357,750 |
| 2008/09/05 | 656 | 757 | 630 | 755 | 15,145,800 |
| 2008/09/04 | 703 | 703 | 638 | 657 | 9,167,800 |
| 2008/09/03 | 758 | 761 | 682 | 703 | 8,744,150 |
| 2008/09/02 | 799 | 803 | 730 | 742 | 9,087,100 |
| 2008/09/01 | 858 | 878 | 813 | 819 | 4,983,600 |
| 2008/08/29 | 841 | 908 | 840 | 888 | 7,414,250 |
| 2008/08/28 | 915 | 932 | 805 | 833 | 10,784,050 |
| 2008/08/27 | 927 | 939 | 902 | 905 | 2,724,500 |
| 2008/08/26 | 920 | 939 | 895 | 917 | 4,888,750 |
| 2008/08/25 | 998 | 998 | 920 | 925 | 7,241,450 |
| 2008/08/22 | 1,088 | 1,088 | 992 | 997 | 5,006,000 |
| 2008/08/21 | 1,151 | 1,156 | 1,091 | 1,091 | 1,891,800 |
| 2008/08/20 | 1,120 | 1,142 | 1,096 | 1,135 | 2,499,000 |
| 2008/08/19 | 1,155 | 1,168 | 1,137 | 1,149 | 1,946,850 |
| 2008/08/18 | 1,159 | 1,196 | 1,151 | 1,183 | 3,237,600 |
| 2008/08/15 | 1,174 | 1,188 | 1,165 | 1,179 | 1,217,750 |
| 2008/08/14 | 1,185 | 1,218 | 1,145 | 1,154 | 2,557,950 |
| 2008/08/13 | 1,293 | 1,293 | 1,238 | 1,262 | 2,863,100 |
| 2008/08/12 | 1,257 | 1,317 | 1,240 | 1,297 | 2,876,750 |
| 2008/08/11 | 1,167 | 1,279 | 1,163 | 1,256 | 3,682,700 |
| 2008/08/08 | 1,142 | 1,186 | 1,086 | 1,183 | 3,318,800 |
| 2008/08/07 | 1,122 | 1,125 | 1,081 | 1,102 | 2,285,300 |
| 2008/08/06 | 1,086 | 1,138 | 1,069 | 1,135 | 2,256,500 |
| 2008/08/05 | 1,070 | 1,080 | 1,036 | 1,046 | 2,165,050 |
| 2008/08/04 | 1,046 | 1,077 | 1,020 | 1,039 | 1,601,100 |
| 2008/08/01 | 1,092 | 1,109 | 1,055 | 1,062 | 1,558,900 |
| 2008/07/31 | 1,130 | 1,137 | 1,097 | 1,132 | 2,147,100 |
| 2008/07/30 | 1,117 | 1,118 | 1,080 | 1,097 | 1,781,300 |
| 2008/07/29 | 1,070 | 1,073 | 1,027 | 1,057 | 2,301,550 |
| 2008/07/28 | 1,140 | 1,147 | 1,105 | 1,110 | 2,593,400 |
| 2008/07/25 | 1,219 | 1,231 | 1,115 | 1,125 | 3,359,600 |
| 2008/07/24 | 1,165 | 1,252 | 1,162 | 1,252 | 2,961,800 |
| 2008/07/23 | 1,119 | 1,175 | 1,099 | 1,156 | 2,340,250 |
| 2008/07/22 | 1,090 | 1,104 | 1,055 | 1,099 | 1,094,850 |
| 2008/07/18 | 1,090 | 1,104 | 1,063 | 1,073 | 1,435,250 |
| 2008/07/17 | 1,083 | 1,104 | 1,073 | 1,082 | 1,794,650 |
| 2008/07/16 | 1,058 | 1,076 | 1,026 | 1,044 | 3,140,800 |
| 2008/07/15 | 1,140 | 1,140 | 1,076 | 1,078 | 2,135,050 |
| 2008/07/14 | 1,159 | 1,193 | 1,142 | 1,160 | 2,330,000 |
| 2008/07/11 | 1,202 | 1,210 | 1,133 | 1,161 | 2,853,750 |
| 2008/07/10 | 1,229 | 1,248 | 1,207 | 1,234 | 1,528,600 |
| 2008/07/09 | 1,260 | 1,270 | 1,234 | 1,239 | 2,303,950 |
| 2008/07/08 | 1,276 | 1,280 | 1,240 | 1,241 | 2,265,450 |
| 2008/07/07 | 1,260 | 1,284 | 1,233 | 1,257 | 1,732,100 |
| 2008/07/04 | 1,241 | 1,266 | 1,225 | 1,253 | 3,724,800 |
| 2008/07/03 | 1,219 | 1,223 | 1,194 | 1,209 | 2,524,300 |
| 2008/07/02 | 1,240 | 1,244 | 1,208 | 1,218 | 1,854,350 |
| 2008/07/01 | 1,220 | 1,267 | 1,201 | 1,223 | 2,540,850 |
| 2008/06/30 | 1,265 | 1,277 | 1,196 | 1,230 | 4,483,850 |
| 2008/06/27 | 1,237 | 1,244 | 1,167 | 1,205 | 6,286,250 |
| 2008/06/26 | 1,348 | 1,385 | 1,270 | 1,289 | 3,255,900 |
| 2008/06/25 | 1,480 | 1,490 | 1,255 | 1,345 | 9,048,600 |
| 2008/06/24 | 1,605 | 1,606 | 1,486 | 1,510 | 2,872,950 |
| 2008/06/23 | 1,601 | 1,626 | 1,591 | 1,604 | 864,200 |
| 2008/06/20 | 1,628 | 1,644 | 1,603 | 1,616 | 1,003,750 |
| 2008/06/19 | 1,655 | 1,686 | 1,612 | 1,627 | 1,424,100 |
| 2008/06/18 | 1,660 | 1,670 | 1,650 | 1,654 | 960,250 |
| 2008/06/17 | 1,694 | 1,697 | 1,655 | 1,674 | 1,260,500 |
| 2008/06/16 | 1,646 | 1,691 | 1,612 | 1,680 | 1,088,450 |
| 2008/06/13 | 1,696 | 1,696 | 1,608 | 1,650 | 1,700,850 |
| 2008/06/12 | 1,658 | 1,725 | 1,625 | 1,699 | 1,872,350 |
| 2008/06/11 | 1,725 | 1,725 | 1,652 | 1,681 | 1,367,350 |
| 2008/06/10 | 1,789 | 1,789 | 1,696 | 1,725 | 1,238,350 |
| 2008/06/09 | 1,750 | 1,774 | 1,750 | 1,759 | 640,750 |
| 2008/06/06 | 1,887 | 1,887 | 1,805 | 1,816 | 1,108,450 |
| 2008/06/05 | 1,833 | 1,859 | 1,820 | 1,857 | 850,350 |
| 2008/06/04 | 1,821 | 1,860 | 1,811 | 1,859 | 867,300 |
| 2008/06/03 | 1,840 | 1,850 | 1,798 | 1,827 | 1,175,500 |
| 2008/06/02 | 1,830 | 1,855 | 1,793 | 1,851 | 731,700 |
| 2008/05/30 | 1,868 | 1,868 | 1,815 | 1,829 | 1,101,150 |
| 2008/05/29 | 1,800 | 1,850 | 1,800 | 1,843 | 731,950 |
| 2008/05/28 | 1,830 | 1,839 | 1,790 | 1,804 | 873,100 |
| 2008/05/27 | 1,790 | 1,820 | 1,767 | 1,817 | 770,200 |
| 2008/05/26 | 1,782 | 1,792 | 1,745 | 1,767 | 1,083,100 |
| 2008/05/23 | 1,843 | 1,874 | 1,790 | 1,839 | 968,350 |
| 2008/05/22 | 1,750 | 1,828 | 1,731 | 1,813 | 919,850 |
| 2008/05/21 | 1,824 | 1,830 | 1,759 | 1,782 | 904,850 |
| 2008/05/20 | 1,852 | 1,882 | 1,835 | 1,854 | 558,250 |
| 2008/05/19 | 1,880 | 1,897 | 1,826 | 1,851 | 888,850 |
| 2008/05/16 | 1,908 | 1,925 | 1,880 | 1,891 | 1,376,000 |
| 2008/05/15 | 1,926 | 1,939 | 1,872 | 1,878 | 837,200 |
| 2008/05/14 | 1,885 | 1,935 | 1,863 | 1,927 | 768,850 |
| 2008/05/13 | 1,882 | 1,893 | 1,840 | 1,877 | 505,050 |
| 2008/05/12 | 1,868 | 1,899 | 1,840 | 1,879 | 691,950 |
| 2008/05/09 | 1,979 | 1,980 | 1,850 | 1,869 | 1,549,200 |
| 2008/05/08 | 1,971 | 2,025 | 1,965 | 2,000 | 662,100 |
| 2008/05/07 | 2,075 | 2,100 | 1,990 | 2,020 | 753,350 |
| 2008/05/02 | 2,030 | 2,040 | 2,005 | 2,040 | 783,150 |
| 2008/05/01 | 2,010 | 2,065 | 1,947 | 1,964 | 1,099,950 |
| 2008/04/30 | 2,080 | 2,110 | 2,025 | 2,040 | 1,337,550 |
| 2008/04/28 | 1,932 | 2,100 | 1,932 | 2,095 | 2,433,200 |
| 2008/04/25 | 1,850 | 1,920 | 1,842 | 1,902 | 1,086,700 |
| 2008/04/24 | 1,831 | 1,848 | 1,808 | 1,829 | 942,650 |
| 2008/04/23 | 1,741 | 1,811 | 1,739 | 1,797 | 1,158,750 |
| 2008/04/22 | 1,775 | 1,783 | 1,747 | 1,756 | 853,100 |
| 2008/04/21 | 1,811 | 1,811 | 1,773 | 1,794 | 1,173,800 |
| 2008/04/18 | 1,741 | 1,770 | 1,717 | 1,737 | 950,000 |
| 2008/04/17 | 1,680 | 1,746 | 1,680 | 1,742 | 1,452,400 |
| 2008/04/16 | 1,629 | 1,669 | 1,620 | 1,659 | 972,100 |
| 2008/04/15 | 1,637 | 1,639 | 1,598 | 1,606 | 676,000 |
| 2008/04/14 | 1,626 | 1,626 | 1,591 | 1,607 | 732,800 |
| 2008/04/11 | 1,626 | 1,645 | 1,604 | 1,644 | 881,350 |
| 2008/04/10 | 1,680 | 1,680 | 1,618 | 1,625 | 1,020,300 |
| 2008/04/09 | 1,740 | 1,771 | 1,663 | 1,695 | 783,150 |
| 2008/04/08 | 1,780 | 1,819 | 1,744 | 1,757 | 539,350 |
| 2008/04/07 | 1,770 | 1,833 | 1,752 | 1,820 | 513,600 |
| 2008/04/04 | 1,760 | 1,818 | 1,744 | 1,781 | 751,650 |
| 2008/04/03 | 1,720 | 1,766 | 1,708 | 1,760 | 1,118,500 |
| 2008/04/02 | 1,699 | 1,750 | 1,671 | 1,746 | 1,005,250 |
| 2008/04/01 | 1,624 | 1,641 | 1,582 | 1,620 | 821,400 |
| 2008/03/31 | 1,639 | 1,652 | 1,601 | 1,601 | 907,650 |
| 2008/03/28 | 1,685 | 1,725 | 1,662 | 1,684 | 792,150 |
| 2008/03/27 | 1,665 | 1,748 | 1,665 | 1,703 | 1,054,500 |
| 2008/03/26 | 1,720 | 1,779 | 1,701 | 1,720 | 876,400 |
| 2008/03/25 | 1,776 | 1,790 | 1,731 | 1,755 | 795,800 |
| 2008/03/24 | 1,700 | 1,789 | 1,700 | 1,746 | 1,175,700 |
| 2008/03/21 | 1,633 | 1,702 | 1,612 | 1,690 | 1,231,700 |
| 2008/03/19 | 1,630 | 1,645 | 1,600 | 1,633 | 1,742,950 |
| 2008/03/18 | 1,554 | 1,603 | 1,534 | 1,602 | 1,765,700 |
| 2008/03/17 | 1,608 | 1,639 | 1,550 | 1,556 | 1,323,050 |
| 2008/03/14 | 1,661 | 1,707 | 1,646 | 1,681 | 1,515,250 |
| 2008/03/13 | 1,720 | 1,755 | 1,613 | 1,657 | 1,517,150 |
| 2008/03/12 | 1,773 | 1,827 | 1,740 | 1,774 | 2,020,750 |
| 2008/03/11 | 1,650 | 1,685 | 1,611 | 1,683 | 2,407,650 |
| 2008/03/10 | 1,731 | 1,752 | 1,688 | 1,690 | 1,249,500 |
| 2008/03/07 | 1,800 | 1,800 | 1,732 | 1,761 | 1,780,650 |
| 2008/03/06 | 1,767 | 1,832 | 1,735 | 1,832 | 1,739,200 |
| 2008/03/05 | 1,773 | 1,796 | 1,735 | 1,737 | 1,336,950 |
| 2008/03/04 | 1,797 | 1,807 | 1,737 | 1,747 | 2,321,550 |
| 2008/03/03 | 1,820 | 1,847 | 1,767 | 1,767 | 1,961,150 |
| 2008/02/29 | 1,953 | 1,964 | 1,856 | 1,875 | 1,885,150 |
| 2008/02/28 | 1,912 | 1,976 | 1,880 | 1,952 | 2,876,650 |
| 2008/02/27 | 2,015 | 2,025 | 1,904 | 1,911 | 4,708,150 |
| 2008/02/26 | 1,996 | 2,015 | 1,975 | 2,010 | 2,718,250 |
| 2008/02/25 | 1,931 | 1,995 | 1,920 | 1,995 | 3,497,550 |
| 2008/02/22 | 1,870 | 1,890 | 1,802 | 1,881 | 3,052,950 |
| 2008/02/21 | 1,811 | 1,856 | 1,811 | 1,845 | 3,131,500 |
| 2008/02/20 | 1,764 | 1,815 | 1,736 | 1,758 | 2,566,750 |
| 2008/02/19 | 1,757 | 1,790 | 1,721 | 1,734 | 1,848,650 |
| 2008/02/18 | 1,769 | 1,783 | 1,705 | 1,748 | 2,827,450 |
| 2008/02/15 | 1,841 | 1,841 | 1,712 | 1,739 | 3,704,350 |
| 2008/02/14 | 1,710 | 1,896 | 1,680 | 1,811 | 9,649,800 |
| 2008/02/13 | 2,000 | 2,030 | 1,680 | 1,735 | 9,831,250 |
| 2008/02/12 | 2,025 | 2,030 | 1,960 | 1,966 | 2,531,550 |
| 2008/02/08 | 2,020 | 2,040 | 1,996 | 2,025 | 1,092,100 |
| 2008/02/07 | 2,040 | 2,070 | 1,958 | 1,974 | 2,921,000 |
| 2008/02/06 | 2,050 | 2,080 | 1,998 | 2,010 | 1,082,100 |
| 2008/02/05 | 2,125 | 2,155 | 2,070 | 2,100 | 1,281,750 |
| 2008/02/04 | 2,190 | 2,220 | 2,145 | 2,200 | 756,750 |
| 2008/02/01 | 2,235 | 2,250 | 2,095 | 2,110 | 1,501,500 |
| 2008/01/31 | 2,105 | 2,155 | 2,025 | 2,155 | 2,587,500 |
| 2008/01/30 | 2,110 | 2,305 | 2,090 | 2,140 | 2,821,350 |
| 2008/01/29 | 2,065 | 2,075 | 1,993 | 2,070 | 1,386,200 |
| 2008/01/28 | 2,090 | 2,110 | 1,982 | 1,992 | 1,987,750 |
| 2008/01/25 | 1,864 | 2,010 | 1,857 | 2,010 | 1,959,350 |
| 2008/01/24 | 1,750 | 1,862 | 1,738 | 1,834 | 1,834,150 |
| 2008/01/23 | 1,805 | 1,845 | 1,670 | 1,721 | 2,763,800 |
| 2008/01/22 | 1,833 | 1,849 | 1,753 | 1,775 | 1,457,250 |
| 2008/01/21 | 1,870 | 1,932 | 1,840 | 1,893 | 2,327,700 |
| 2008/01/18 | 1,701 | 1,863 | 1,701 | 1,840 | 1,232,650 |
| 2008/01/17 | 1,697 | 1,793 | 1,694 | 1,785 | 1,833,750 |
| 2008/01/16 | 1,773 | 1,787 | 1,703 | 1,710 | 1,513,600 |
| 2008/01/15 | 1,831 | 1,899 | 1,795 | 1,803 | 1,693,800 |
| 2008/01/11 | 1,872 | 1,922 | 1,836 | 1,856 | 2,038,150 |
| 2008/01/10 | 1,978 | 2,045 | 1,921 | 1,932 | 1,974,050 |
| 2008/01/09 | 1,825 | 1,929 | 1,770 | 1,904 | 1,094,250 |
| 2008/01/08 | 1,915 | 1,918 | 1,814 | 1,852 | 1,792,050 |
| 2008/01/07 | 1,918 | 1,947 | 1,895 | 1,919 | 1,747,800 |
| 2008/01/04 | 1,997 | 2,015 | 1,923 | 1,948 | 1,026,950 |