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 |
---|---|---|---|---|---|
2013/12/30 | 429 | 443 | 428 | 440 | 13,505,400 |
2013/12/27 | 426 | 436 | 422 | 426 | 14,536,000 |
2013/12/26 | 418 | 426 | 411 | 422 | 14,891,800 |
2013/12/25 | 399 | 419 | 398 | 416 | 17,120,500 |
2013/12/24 | 412 | 414 | 399 | 401 | 9,688,500 |
2013/12/20 | 414 | 419 | 410 | 412 | 11,307,800 |
2013/12/19 | 426 | 428 | 414 | 414 | 12,789,400 |
2013/12/18 | 413 | 425 | 411 | 419 | 10,258,900 |
2013/12/17 | 420 | 422 | 411 | 415 | 9,367,300 |
2013/12/16 | 420 | 431 | 417 | 417 | 13,425,400 |
2013/12/13 | 437 | 438 | 421 | 423 | 13,930,700 |
2013/12/12 | 436 | 439 | 434 | 435 | 7,294,900 |
2013/12/11 | 447 | 447 | 437 | 442 | 8,217,100 |
2013/12/10 | 445 | 453 | 442 | 447 | 14,686,000 |
2013/12/09 | 447 | 454 | 441 | 446 | 16,482,400 |
2013/12/06 | 436 | 441 | 430 | 439 | 11,859,400 |
2013/12/05 | 431 | 442 | 429 | 433 | 15,618,600 |
2013/12/04 | 438 | 440 | 431 | 433 | 11,344,700 |
2013/12/03 | 446 | 452 | 442 | 444 | 10,732,800 |
2013/12/02 | 438 | 447 | 433 | 442 | 13,145,500 |
2013/11/29 | 434 | 442 | 432 | 436 | 9,778,800 |
2013/11/28 | 437 | 439 | 431 | 434 | 8,881,900 |
2013/11/27 | 441 | 446 | 427 | 429 | 12,774,400 |
2013/11/26 | 452 | 452 | 441 | 445 | 11,295,400 |
2013/11/25 | 464 | 465 | 452 | 453 | 11,474,800 |
2013/11/22 | 460 | 473 | 457 | 459 | 21,839,600 |
2013/11/21 | 462 | 463 | 454 | 456 | 12,958,200 |
2013/11/20 | 465 | 471 | 458 | 459 | 13,703,700 |
2013/11/19 | 468 | 473 | 461 | 467 | 15,665,500 |
2013/11/18 | 460 | 489 | 459 | 474 | 55,703,800 |
2013/11/15 | 442 | 453 | 441 | 448 | 21,906,300 |
2013/11/14 | 432 | 444 | 425 | 432 | 24,708,400 |
2013/11/13 | 425 | 440 | 423 | 429 | 18,742,600 |
2013/11/12 | 410 | 440 | 395 | 434 | 38,511,100 |
2013/11/11 | 428 | 431 | 405 | 410 | 18,084,700 |
2013/11/08 | 433 | 438 | 421 | 425 | 12,327,000 |
2013/11/07 | 450 | 450 | 440 | 440 | 5,815,500 |
2013/11/06 | 437 | 452 | 437 | 447 | 7,206,200 |
2013/11/05 | 448 | 450 | 439 | 446 | 9,741,400 |
2013/11/01 | 469 | 472 | 438 | 444 | 25,051,300 |
2013/10/31 | 483 | 487 | 465 | 471 | 13,073,500 |
2013/10/30 | 503 | 523 | 427 | 482 | 75,738,500 |
2013/10/29 | 492 | 510 | 490 | 496 | 20,084,400 |
2013/10/28 | 501 | 502 | 489 | 494 | 7,126,800 |
2013/10/25 | 500 | 501 | 486 | 493 | 12,044,500 |
2013/10/24 | 487 | 506 | 486 | 502 | 15,135,800 |
2013/10/23 | 493 | 514 | 485 | 490 | 29,623,500 |
2013/10/22 | 496 | 496 | 482 | 489 | 13,218,000 |
2013/10/21 | 477 | 497 | 476 | 492 | 23,602,900 |
2013/10/18 | 465 | 477 | 461 | 475 | 7,944,600 |
2013/10/17 | 468 | 475 | 461 | 468 | 12,849,600 |
2013/10/16 | 460 | 464 | 454 | 455 | 7,353,200 |
2013/10/15 | 474 | 476 | 461 | 466 | 7,368,800 |
2013/10/11 | 480 | 480 | 468 | 473 | 9,504,600 |
2013/10/10 | 470 | 479 | 458 | 466 | 11,677,000 |
2013/10/09 | 452 | 473 | 447 | 472 | 20,979,700 |
2013/10/08 | 420 | 467 | 419 | 459 | 28,447,400 |
2013/10/07 | 454 | 456 | 426 | 426 | 13,043,500 |
2013/10/04 | 455 | 460 | 447 | 454 | 13,657,700 |
2013/10/03 | 476 | 480 | 455 | 455 | 15,372,800 |
2013/10/02 | 494 | 502 | 474 | 481 | 12,887,900 |
2013/10/01 | 500 | 505 | 488 | 494 | 9,171,300 |
2013/09/30 | 499 | 508 | 497 | 499 | 7,688,100 |
2013/09/27 | 524 | 528 | 511 | 515 | 12,061,600 |
2013/09/26 | 498 | 523 | 496 | 523 | 16,331,400 |
2013/09/26 | 1 -> 2.00 分割 | ||||
2013/09/25 | 1,051 | 1,052 | 992 | 999 | 11,663,600 |
2013/09/24 | 1,027 | 1,057 | 1,016 | 1,048 | 15,453,700 |
2013/09/20 | 1,030 | 1,048 | 1,009 | 1,027 | 12,607,850 |
2013/09/19 | 1,050 | 1,087 | 1,016 | 1,020 | 33,131,800 |
2013/09/18 | 964 | 1,042 | 961 | 1,018 | 40,064,900 |
2013/09/17 | 990 | 990 | 956 | 956 | 8,117,250 |
2013/09/13 | 958 | 983 | 955 | 963 | 6,646,250 |
2013/09/12 | 974 | 989 | 953 | 957 | 7,323,800 |
2013/09/11 | 945 | 1,006 | 940 | 976 | 21,515,450 |
2013/09/10 | 961 | 964 | 935 | 944 | 7,968,950 |
2013/09/09 | 1,000 | 1,003 | 953 | 962 | 12,755,700 |
2013/09/06 | 991 | 995 | 942 | 944 | 16,972,250 |
2013/09/05 | 1,006 | 1,025 | 979 | 990 | 21,125,800 |
2013/09/04 | 944 | 1,022 | 938 | 1,011 | 75,917,200 |
2013/09/03 | 962 | 982 | 928 | 954 | 75,424,750 |
2013/09/02 | 836 | 963 | 833 | 963 | 85,097,800 |
2013/08/30 | 824 | 828 | 808 | 813 | 9,325,750 |
2013/08/29 | 822 | 836 | 811 | 817 | 7,195,700 |
2013/08/28 | 819 | 834 | 811 | 816 | 11,900,400 |
2013/08/27 | 861 | 889 | 842 | 859 | 11,290,350 |
2013/08/26 | 867 | 879 | 843 | 867 | 12,395,200 |
2013/08/23 | 905 | 908 | 860 | 866 | 12,534,450 |
2013/08/22 | 875 | 897 | 864 | 879 | 9,361,150 |
2013/08/21 | 906 | 908 | 858 | 884 | 12,870,250 |
2013/08/20 | 913 | 932 | 896 | 900 | 12,577,500 |
2013/08/19 | 928 | 933 | 906 | 915 | 9,698,700 |
2013/08/16 | 895 | 928 | 891 | 919 | 18,895,050 |
2013/08/15 | 890 | 933 | 878 | 910 | 28,717,550 |
2013/08/14 | 970 | 983 | 898 | 905 | 44,150,150 |
2013/08/13 | 926 | 986 | 923 | 975 | 26,547,150 |
2013/08/12 | 951 | 955 | 901 | 901 | 15,072,850 |
2013/08/09 | 1,006 | 1,017 | 962 | 972 | 11,440,750 |
2013/08/08 | 988 | 1,034 | 985 | 987 | 15,630,700 |
2013/08/07 | 1,027 | 1,028 | 999 | 1,000 | 9,493,800 |
2013/08/06 | 1,035 | 1,064 | 998 | 1,040 | 18,856,000 |
2013/08/05 | 986 | 1,062 | 986 | 1,033 | 24,030,350 |
2013/08/02 | 990 | 1,027 | 977 | 1,005 | 23,439,650 |
2013/08/01 | 934 | 966 | 923 | 960 | 18,410,400 |
2013/07/31 | 961 | 981 | 909 | 919 | 19,399,800 |
2013/07/30 | 900 | 988 | 900 | 982 | 25,675,200 |
2013/07/29 | 947 | 959 | 891 | 893 | 16,167,300 |
2013/07/26 | 995 | 1,006 | 968 | 975 | 12,092,350 |
2013/07/25 | 1,064 | 1,075 | 1,020 | 1,022 | 10,400,900 |
2013/07/24 | 1,014 | 1,067 | 1,011 | 1,063 | 15,585,450 |
2013/07/23 | 1,050 | 1,059 | 1,022 | 1,029 | 11,851,850 |
2013/07/22 | 1,099 | 1,103 | 1,048 | 1,069 | 13,716,200 |
2013/07/19 | 1,120 | 1,143 | 1,042 | 1,098 | 28,268,000 |
2013/07/18 | 1,120 | 1,127 | 1,097 | 1,100 | 15,239,650 |
2013/07/17 | 1,125 | 1,133 | 1,089 | 1,105 | 21,750,250 |
2013/07/16 | 1,117 | 1,162 | 1,112 | 1,140 | 32,739,250 |
2013/07/12 | 1,136 | 1,139 | 1,090 | 1,099 | 24,907,500 |
2013/07/11 | 1,051 | 1,147 | 1,045 | 1,140 | 35,362,200 |
2013/07/10 | 1,110 | 1,150 | 1,061 | 1,081 | 36,227,800 |
2013/07/09 | 1,171 | 1,183 | 1,086 | 1,116 | 43,508,550 |
2013/07/08 | 1,086 | 1,185 | 1,070 | 1,122 | 71,258,050 |
2013/07/05 | 1,068 | 1,084 | 1,030 | 1,047 | 37,271,250 |
2013/07/04 | 937 | 1,064 | 928 | 1,033 | 74,422,900 |
2013/07/03 | 934 | 940 | 905 | 923 | 21,139,550 |
2013/07/02 | 915 | 953 | 906 | 949 | 38,141,050 |
2013/07/01 | 846 | 909 | 836 | 905 | 41,746,200 |
2013/06/28 | 839 | 851 | 807 | 831 | 27,750,550 |
2013/06/27 | 810 | 838 | 730 | 830 | 49,201,200 |
2013/06/26 | 910 | 910 | 801 | 803 | 23,743,400 |
2013/06/25 | 918 | 927 | 877 | 890 | 25,554,950 |
2013/06/24 | 929 | 972 | 916 | 926 | 36,545,100 |
2013/06/21 | 885 | 897 | 852 | 884 | 21,371,200 |
2013/06/20 | 929 | 942 | 909 | 915 | 13,702,800 |
2013/06/19 | 961 | 968 | 905 | 926 | 20,962,950 |
2013/06/18 | 912 | 968 | 907 | 947 | 33,489,800 |
2013/06/17 | 876 | 911 | 872 | 901 | 18,544,550 |
2013/06/14 | 956 | 966 | 904 | 905 | 24,874,150 |
2013/06/13 | 956 | 969 | 911 | 911 | 28,584,900 |
2013/06/12 | 916 | 989 | 913 | 980 | 28,608,200 |
2013/06/11 | 1,019 | 1,023 | 939 | 961 | 30,523,650 |
2013/06/10 | 979 | 1,043 | 970 | 1,011 | 53,276,100 |
2013/06/07 | 870 | 981 | 862 | 919 | 61,443,300 |
2013/06/06 | 930 | 990 | 871 | 885 | 44,389,700 |
2013/06/05 | 1,036 | 1,086 | 920 | 952 | 77,001,300 |
2013/06/04 | 886 | 1,031 | 852 | 1,031 | 75,350,250 |
2013/06/03 | 980 | 993 | 871 | 881 | 29,419,250 |
2013/05/31 | 1,024 | 1,054 | 992 | 1,010 | 20,355,550 |
2013/05/30 | 1,029 | 1,041 | 997 | 1,005 | 20,365,300 |
2013/05/29 | 1,055 | 1,104 | 1,025 | 1,065 | 30,926,300 |
2013/05/28 | 1,027 | 1,051 | 988 | 1,036 | 29,805,100 |
2013/05/27 | 997 | 1,065 | 978 | 1,002 | 32,759,450 |
2013/05/24 | 1,091 | 1,127 | 978 | 1,045 | 48,917,750 |
2013/05/23 | 1,217 | 1,261 | 966 | 1,041 | 66,416,400 |
2013/05/22 | 1,168 | 1,314 | 1,160 | 1,195 | 41,567,300 |
2013/05/21 | 1,294 | 1,326 | 1,234 | 1,246 | 36,354,650 |
2013/05/20 | 1,250 | 1,360 | 1,207 | 1,323 | 68,581,300 |
2013/05/17 | 1,220 | 1,254 | 1,159 | 1,203 | 42,521,450 |
2013/05/16 | 1,170 | 1,250 | 1,057 | 1,236 | 86,017,750 |
2013/05/15 | 1,280 | 1,346 | 1,123 | 1,123 | 69,449,100 |
2013/05/14 | 1,530 | 1,539 | 1,396 | 1,423 | 67,900,350 |
2013/05/13 | 1,409 | 1,658 | 1,392 | 1,476 | 182,279,100 |
2013/05/10 | 1,280 | 1,440 | 1,248 | 1,379 | 107,706,000 |
2013/05/09 | 1,151 | 1,248 | 1,140 | 1,220 | 90,545,300 |
2013/05/08 | 1,094 | 1,223 | 1,080 | 1,128 | 73,579,000 |
2013/05/07 | 1,100 | 1,118 | 1,086 | 1,093 | 26,632,700 |
2013/05/02 | 1,050 | 1,084 | 1,043 | 1,062 | 25,173,450 |
2013/05/01 | 1,123 | 1,130 | 1,050 | 1,050 | 39,779,250 |
2013/04/30 | 1,062 | 1,119 | 1,046 | 1,111 | 40,656,100 |
2013/04/26 | 1,075 | 1,130 | 1,046 | 1,061 | 59,296,050 |
2013/04/25 | 1,120 | 1,134 | 1,040 | 1,074 | 53,145,350 |
2013/04/24 | 1,071 | 1,178 | 1,039 | 1,095 | 125,928,900 |
2013/04/23 | 940 | 1,080 | 932 | 1,080 | 159,694,250 |
2013/04/22 | 888 | 956 | 869 | 930 | 74,554,550 |
2013/04/19 | 913 | 937 | 890 | 903 | 42,773,650 |
2013/04/18 | 872 | 971 | 870 | 899 | 102,416,350 |
2013/04/17 | 891 | 899 | 865 | 874 | 28,006,550 |
2013/04/16 | 797 | 899 | 792 | 885 | 65,709,250 |
2013/04/15 | 850 | 860 | 815 | 821 | 26,809,500 |
2013/04/12 | 858 | 896 | 833 | 862 | 43,475,800 |
2013/04/11 | 897 | 898 | 789 | 859 | 81,827,300 |
2013/04/10 | 895 | 940 | 861 | 874 | 64,611,450 |
2013/04/09 | 951 | 975 | 890 | 919 | 109,937,850 |
2013/04/08 | 845 | 921 | 828 | 921 | 124,827,250 |
2013/04/05 | 800 | 877 | 757 | 771 | 144,468,600 |
2013/04/04 | 614 | 727 | 603 | 727 | 109,670,000 |
2013/04/03 | 626 | 640 | 615 | 627 | 38,138,500 |
2013/04/02 | 554 | 634 | 547 | 630 | 60,416,950 |
2013/04/01 | 625 | 634 | 573 | 580 | 27,002,700 |
2013/03/29 | 639 | 639 | 608 | 625 | 33,635,800 |
2013/03/28 | 617 | 648 | 615 | 626 | 60,493,550 |
2013/03/27 | 606 | 624 | 586 | 622 | 53,122,000 |
2013/03/26 | 590 | 615 | 569 | 589 | 82,238,750 |
2013/03/25 | 575 | 600 | 568 | 600 | 91,120,450 |
2013/03/22 | 555 | 566 | 522 | 538 | 94,151,650 |
2013/03/21 | 461 | 545 | 454 | 545 | 56,990,300 |
2013/03/19 | 495 | 495 | 458 | 465 | 26,244,450 |
2013/03/18 | 510 | 516 | 483 | 489 | 21,163,100 |
2013/03/15 | 550 | 553 | 520 | 520 | 16,357,850 |
2013/03/14 | 524 | 538 | 519 | 536 | 16,457,250 |
2013/03/13 | 536 | 556 | 525 | 526 | 18,466,350 |
2013/03/12 | 570 | 571 | 546 | 546 | 11,515,750 |
2013/03/11 | 561 | 578 | 556 | 564 | 15,691,950 |
2013/03/08 | 566 | 588 | 562 | 566 | 23,995,450 |
2013/03/07 | 574 | 577 | 557 | 560 | 13,397,550 |
2013/03/06 | 582 | 587 | 568 | 572 | 19,079,850 |
2013/03/05 | 602 | 610 | 575 | 578 | 25,279,500 |
2013/03/04 | 610 | 625 | 598 | 599 | 22,598,100 |
2013/03/01 | 597 | 626 | 593 | 610 | 30,502,350 |
2013/02/28 | 598 | 611 | 581 | 600 | 27,058,050 |
2013/02/27 | 628 | 632 | 585 | 589 | 37,716,750 |
2013/02/26 | 559 | 622 | 558 | 613 | 55,198,550 |
2013/02/25 | 573 | 576 | 563 | 569 | 10,725,200 |
2013/02/22 | 561 | 565 | 547 | 563 | 11,286,200 |
2013/02/21 | 572 | 582 | 560 | 566 | 11,498,100 |
2013/02/20 | 572 | 583 | 568 | 574 | 13,205,900 |
2013/02/19 | 560 | 580 | 554 | 565 | 19,443,200 |
2013/02/18 | 566 | 588 | 557 | 568 | 21,882,650 |
2013/02/15 | 581 | 584 | 539 | 563 | 42,887,400 |
2013/02/14 | 645 | 649 | 579 | 587 | 63,969,800 |
2013/02/13 | 611 | 649 | 604 | 615 | 68,834,500 |
2013/02/12 | 603 | 614 | 561 | 605 | 29,625,750 |
2013/02/08 | 598 | 602 | 581 | 593 | 12,393,100 |
2013/02/07 | 612 | 618 | 600 | 601 | 10,686,900 |
2013/02/06 | 609 | 622 | 603 | 612 | 20,557,650 |
2013/02/05 | 590 | 623 | 589 | 599 | 23,526,550 |
2013/02/04 | 619 | 630 | 601 | 603 | 21,320,100 |
2013/02/01 | 637 | 642 | 614 | 619 | 25,761,350 |
2013/01/31 | 641 | 649 | 629 | 633 | 30,979,850 |
2013/01/30 | 626 | 656 | 614 | 647 | 67,583,950 |
2013/01/29 | 634 | 668 | 606 | 616 | 90,741,950 |
2013/01/28 | 585 | 645 | 556 | 644 | 103,460,650 |
2013/01/25 | 594 | 611 | 570 | 576 | 45,074,700 |
2013/01/24 | 550 | 585 | 538 | 574 | 68,577,150 |
2013/01/23 | 589 | 592 | 555 | 558 | 49,639,200 |
2013/01/22 | 621 | 636 | 588 | 597 | 60,267,250 |
2013/01/21 | 586 | 648 | 582 | 622 | 95,502,100 |
2013/01/18 | 615 | 620 | 576 | 595 | 75,844,500 |
2013/01/17 | 604 | 612 | 546 | 589 | 100,912,100 |
2013/01/16 | 620 | 627 | 556 | 586 | 122,279,800 |
2013/01/15 | 637 | 660 | 615 | 628 | 85,701,700 |
2013/01/11 | 650 | 661 | 599 | 627 | 128,717,250 |
2013/01/10 | 738 | 750 | 602 | 610 | 114,092,550 |
2013/01/09 | 710 | 769 | 704 | 738 | 115,277,500 |
2013/01/08 | 676 | 735 | 655 | 735 | 106,909,350 |
2013/01/07 | 705 | 743 | 653 | 675 | 117,321,350 |
2013/01/04 | 615 | 685 | 603 | 685 | 117,757,200 |