アイフリークモバイル(3845)の株価時系列情報
アイフリークモバイル(3845)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 99,000 | 101,600 | 95,000 | 101,100 | 442 |
| 2010/12/29 | 99,000 | 100,000 | 97,500 | 97,900 | 235 |
| 2010/12/28 | 101,900 | 103,000 | 100,100 | 100,400 | 261 |
| 2010/12/27 | 104,100 | 104,100 | 99,500 | 100,000 | 601 |
| 2010/12/24 | 105,000 | 105,000 | 101,600 | 104,100 | 337 |
| 2010/12/22 | 114,800 | 114,800 | 104,100 | 106,000 | 1,115 |
| 2010/12/21 | 112,000 | 115,000 | 107,900 | 110,700 | 1,043 |
| 2010/12/20 | 102,000 | 112,600 | 101,800 | 110,000 | 2,088 |
| 2010/12/17 | 101,300 | 101,800 | 98,500 | 99,100 | 402 |
| 2010/12/16 | 95,000 | 103,400 | 94,500 | 100,800 | 1,358 |
| 2010/12/15 | 101,900 | 102,000 | 95,000 | 95,400 | 889 |
| 2010/12/14 | 96,500 | 101,200 | 96,100 | 99,500 | 1,682 |
| 2010/12/13 | 88,100 | 94,700 | 88,100 | 94,500 | 505 |
| 2010/12/10 | 90,400 | 90,400 | 87,300 | 88,000 | 257 |
| 2010/12/09 | 93,000 | 93,500 | 88,700 | 89,200 | 352 |
| 2010/12/08 | 96,500 | 98,000 | 90,300 | 91,500 | 1,115 |
| 2010/12/07 | 86,500 | 96,000 | 85,800 | 95,000 | 1,415 |
| 2010/12/06 | 82,600 | 85,500 | 81,100 | 85,400 | 237 |
| 2010/12/03 | 84,600 | 85,700 | 82,000 | 82,700 | 219 |
| 2010/12/02 | 85,800 | 86,800 | 83,000 | 84,600 | 264 |
| 2010/12/01 | 82,900 | 85,600 | 81,300 | 84,100 | 225 |
| 2010/11/30 | 85,800 | 85,800 | 79,800 | 81,400 | 383 |
| 2010/11/29 | 88,100 | 88,900 | 85,000 | 85,100 | 321 |
| 2010/11/26 | 93,200 | 93,200 | 86,200 | 88,400 | 318 |
| 2010/11/25 | 93,700 | 94,800 | 90,300 | 91,700 | 443 |
| 2010/11/24 | 86,500 | 94,800 | 86,000 | 90,700 | 612 |
| 2010/11/22 | 90,000 | 90,000 | 86,000 | 89,100 | 401 |
| 2010/11/19 | 91,000 | 92,000 | 85,100 | 89,400 | 559 |
| 2010/11/18 | 90,600 | 97,200 | 88,100 | 88,100 | 1,051 |
| 2010/11/17 | 85,000 | 93,000 | 81,700 | 91,000 | 1,211 |
| 2010/11/16 | 92,900 | 93,500 | 88,000 | 89,300 | 974 |
| 2010/11/15 | 82,000 | 91,500 | 80,600 | 88,800 | 1,618 |
| 2010/11/12 | 81,900 | 82,900 | 79,000 | 80,600 | 515 |
| 2010/11/11 | 73,600 | 82,700 | 73,300 | 79,000 | 1,121 |
| 2010/11/10 | 75,500 | 78,200 | 72,100 | 72,100 | 588 |
| 2010/11/09 | 66,000 | 75,500 | 66,000 | 75,500 | 814 |
| 2010/11/08 | 66,400 | 66,400 | 63,600 | 65,500 | 242 |
| 2010/11/05 | 63,000 | 67,400 | 62,800 | 66,700 | 225 |
| 2010/11/04 | 61,200 | 62,900 | 60,500 | 62,000 | 97 |
| 2010/11/02 | 60,500 | 61,000 | 60,000 | 60,200 | 79 |
| 2010/11/01 | 61,000 | 61,400 | 60,000 | 61,000 | 104 |
| 2010/10/29 | 61,800 | 63,300 | 61,400 | 61,600 | 91 |
| 2010/10/28 | 64,600 | 64,600 | 62,800 | 62,800 | 83 |
| 2010/10/27 | 65,700 | 67,400 | 64,000 | 65,100 | 158 |
| 2010/10/26 | 67,100 | 69,500 | 65,400 | 66,300 | 241 |
| 2010/10/25 | 63,500 | 67,500 | 62,200 | 67,100 | 310 |
| 2010/10/22 | 63,000 | 63,100 | 61,100 | 61,700 | 101 |
| 2010/10/21 | 62,500 | 64,300 | 62,500 | 63,700 | 87 |
| 2010/10/20 | 63,700 | 64,700 | 62,000 | 62,800 | 175 |
| 2010/10/19 | 63,000 | 64,600 | 63,000 | 63,900 | 92 |
| 2010/10/18 | 65,700 | 66,000 | 63,600 | 64,000 | 239 |
| 2010/10/15 | 67,500 | 69,400 | 65,300 | 66,700 | 236 |
| 2010/10/14 | 70,000 | 70,000 | 66,200 | 67,300 | 197 |
| 2010/10/13 | 69,500 | 72,800 | 68,200 | 70,000 | 625 |
| 2010/10/12 | 66,200 | 70,500 | 66,200 | 67,800 | 209 |
| 2010/10/08 | 67,900 | 68,400 | 66,200 | 66,200 | 127 |
| 2010/10/07 | 66,800 | 70,100 | 66,800 | 68,500 | 94 |
| 2010/10/06 | 68,700 | 68,700 | 66,000 | 66,400 | 117 |
| 2010/10/05 | 68,800 | 68,800 | 65,400 | 66,700 | 137 |
| 2010/10/04 | 70,300 | 71,100 | 67,800 | 67,800 | 86 |
| 2010/10/01 | 69,000 | 70,000 | 68,300 | 69,300 | 69 |
| 2010/09/30 | 70,200 | 70,900 | 69,000 | 70,000 | 91 |
| 2010/09/29 | 70,300 | 72,000 | 70,200 | 71,100 | 136 |
| 2010/09/28 | 67,600 | 74,700 | 67,600 | 71,800 | 326 |
| 2010/09/27 | 70,500 | 70,500 | 66,900 | 67,100 | 188 |
| 2010/09/24 | 71,600 | 71,900 | 68,600 | 69,100 | 224 |
| 2010/09/22 | 73,300 | 73,300 | 71,600 | 71,700 | 93 |
| 2010/09/21 | 74,000 | 74,500 | 71,800 | 72,500 | 129 |
| 2010/09/17 | 75,000 | 76,500 | 72,200 | 73,000 | 207 |
| 2010/09/16 | 78,200 | 78,900 | 74,900 | 74,900 | 178 |
| 2010/09/15 | 76,500 | 78,800 | 74,500 | 76,500 | 307 |
| 2010/09/14 | 74,400 | 79,000 | 71,800 | 77,000 | 507 |
| 2010/09/13 | 74,000 | 75,200 | 72,500 | 73,100 | 192 |
| 2010/09/10 | 75,700 | 75,700 | 72,500 | 72,600 | 186 |
| 2010/09/09 | 75,500 | 76,700 | 74,000 | 74,400 | 235 |
| 2010/09/08 | 77,500 | 77,700 | 72,400 | 74,100 | 528 |
| 2010/09/07 | 72,400 | 83,600 | 71,100 | 79,000 | 2,204 |
| 2010/09/06 | 69,000 | 71,700 | 67,800 | 70,900 | 423 |
| 2010/09/03 | 65,200 | 69,100 | 64,000 | 68,500 | 324 |
| 2010/09/02 | 70,500 | 70,500 | 64,000 | 65,700 | 336 |
| 2010/09/01 | 67,000 | 71,000 | 67,000 | 67,800 | 284 |
| 2010/08/31 | 70,800 | 70,800 | 67,100 | 67,200 | 305 |
| 2010/08/30 | 74,800 | 75,000 | 70,500 | 71,400 | 462 |
| 2010/08/27 | 68,200 | 72,000 | 68,200 | 72,000 | 423 |
| 2010/08/26 | 70,000 | 73,000 | 68,700 | 69,200 | 395 |
| 2010/08/25 | 66,500 | 72,800 | 65,500 | 68,200 | 536 |
| 2010/08/24 | 74,500 | 74,500 | 68,200 | 68,300 | 688 |
| 2010/08/23 | 70,000 | 79,000 | 66,100 | 76,000 | 1,150 |
| 2010/08/20 | 69,200 | 75,900 | 67,300 | 69,000 | 715 |
| 2010/08/19 | 67,000 | 72,600 | 64,200 | 71,800 | 604 |
| 2010/08/18 | 70,100 | 70,500 | 65,000 | 66,700 | 291 |
| 2010/08/17 | 70,600 | 70,600 | 67,100 | 68,900 | 197 |
| 2010/08/16 | 72,800 | 73,000 | 70,300 | 71,700 | 229 |
| 2010/08/13 | 69,800 | 75,700 | 69,800 | 74,500 | 334 |
| 2010/08/12 | 74,200 | 74,200 | 71,000 | 72,400 | 372 |
| 2010/08/11 | 79,800 | 79,800 | 75,100 | 75,100 | 322 |
| 2010/08/10 | 81,900 | 82,000 | 77,000 | 78,800 | 336 |
| 2010/08/09 | 84,100 | 86,500 | 80,000 | 81,200 | 582 |
| 2010/08/06 | 76,900 | 91,900 | 76,900 | 87,100 | 1,452 |
| 2010/08/05 | 78,100 | 79,900 | 74,000 | 76,900 | 331 |
| 2010/08/04 | 84,200 | 84,200 | 78,600 | 78,600 | 488 |
| 2010/08/03 | 91,900 | 91,900 | 82,600 | 82,700 | 688 |
| 2010/08/02 | 98,500 | 98,500 | 88,600 | 90,400 | 714 |
| 2010/07/30 | 99,300 | 104,600 | 96,200 | 97,100 | 1,227 |
| 2010/07/29 | 93,100 | 101,500 | 92,100 | 101,400 | 1,552 |
| 2010/07/28 | 90,500 | 93,100 | 90,200 | 92,600 | 431 |
| 2010/07/27 | 93,900 | 95,000 | 90,200 | 90,200 | 493 |
| 2010/07/26 | 94,000 | 96,800 | 91,600 | 93,900 | 679 |
| 2010/07/23 | 87,900 | 91,400 | 86,600 | 90,200 | 536 |
| 2010/07/22 | 86,000 | 90,800 | 85,100 | 85,900 | 683 |
| 2010/07/21 | 90,200 | 93,700 | 84,300 | 84,600 | 1,007 |
| 2010/07/20 | 88,000 | 94,000 | 86,700 | 90,000 | 1,217 |
| 2010/07/16 | 100,800 | 102,000 | 90,500 | 91,000 | 1,610 |
| 2010/07/15 | 110,500 | 115,100 | 99,900 | 101,000 | 6,383 |
| 2010/07/14 | 92,200 | 105,300 | 91,300 | 105,300 | 4,234 |
| 2010/07/13 | 91,000 | 94,200 | 87,100 | 90,300 | 1,072 |
| 2010/07/12 | 92,300 | 93,700 | 89,500 | 89,800 | 1,112 |
| 2010/07/09 | 102,000 | 102,000 | 93,800 | 94,300 | 780 |
| 2010/07/08 | 107,000 | 109,600 | 101,000 | 101,900 | 1,177 |
| 2010/07/07 | 107,000 | 112,300 | 100,900 | 101,000 | 1,684 |
| 2010/07/06 | 101,900 | 104,400 | 98,200 | 104,000 | 1,136 |
| 2010/07/05 | 103,100 | 109,600 | 102,800 | 103,400 | 1,107 |
| 2010/07/02 | 109,300 | 113,300 | 100,700 | 104,400 | 1,876 |
| 2010/07/01 | 112,500 | 116,200 | 107,600 | 109,100 | 1,346 |
| 2010/06/30 | 108,600 | 119,700 | 106,700 | 118,500 | 1,230 |
| 2010/06/29 | 114,400 | 119,900 | 106,400 | 113,400 | 1,860 |
| 2010/06/28 | 120,000 | 130,000 | 110,200 | 113,300 | 1,846 |
| 2010/06/25 | 135,000 | 135,500 | 120,000 | 120,000 | 590 |
| 2010/06/24 | 138,000 | 139,700 | 130,500 | 132,100 | 1,024 |
| 2010/06/23 | 151,000 | 151,000 | 138,500 | 141,400 | 954 |
| 2010/06/22 | 155,000 | 166,000 | 148,000 | 151,000 | 2,124 |
| 2010/06/21 | 142,000 | 158,000 | 136,000 | 155,000 | 2,506 |
| 2010/06/18 | 139,000 | 143,700 | 125,800 | 140,000 | 1,558 |
| 2010/06/17 | 143,000 | 153,000 | 133,800 | 136,600 | 3,294 |
| 2010/06/16 | 116,000 | 140,000 | 113,200 | 140,000 | 4,996 |
| 2010/06/15 | 103,200 | 111,700 | 102,000 | 110,000 | 1,008 |
| 2010/06/14 | 102,100 | 115,900 | 98,900 | 105,300 | 1,226 |
| 2010/06/11 | 107,600 | 107,700 | 99,000 | 101,800 | 883 |
| 2010/06/10 | 89,000 | 104,600 | 85,100 | 104,600 | 1,476 |
| 2010/06/09 | 96,900 | 96,900 | 83,900 | 89,600 | 942 |
| 2010/06/08 | 103,000 | 108,200 | 95,400 | 95,400 | 1,130 |
| 2010/06/07 | 84,400 | 99,400 | 79,800 | 98,700 | 1,330 |
| 2010/06/04 | 86,500 | 96,900 | 84,000 | 88,900 | 1,432 |
| 2010/06/03 | 77,000 | 83,700 | 75,200 | 82,000 | 429 |
| 2010/06/02 | 76,400 | 77,800 | 74,000 | 75,100 | 226 |
| 2010/06/01 | 76,100 | 77,800 | 72,500 | 77,000 | 282 |
| 2010/05/31 | 77,600 | 77,600 | 73,200 | 76,300 | 449 |
| 2010/05/28 | 80,600 | 83,000 | 74,400 | 77,900 | 579 |
| 2010/05/27 | 72,600 | 78,800 | 71,000 | 78,500 | 702 |
| 2010/05/26 | 78,500 | 85,700 | 66,100 | 71,100 | 1,693 |
| 2010/05/25 | 94,000 | 100,400 | 74,700 | 77,100 | 3,338 |
| 2010/05/24 | 79,200 | 89,700 | 78,000 | 89,700 | 3,336 |
| 2010/05/21 | 68,000 | 76,900 | 66,000 | 74,700 | 443 |
| 2010/05/20 | 70,000 | 79,400 | 63,700 | 73,600 | 832 |
| 2010/05/19 | 79,100 | 86,600 | 68,000 | 70,000 | 1,918 |
| 2010/05/18 | 71,600 | 71,600 | 71,600 | 71,600 | 18 |
| 2010/05/17 | 61,600 | 61,600 | 61,600 | 61,600 | 21 |
| 2010/05/14 | 49,900 | 51,600 | 48,500 | 51,600 | 53 |
| 2010/05/13 | 50,000 | 51,900 | 49,900 | 50,900 | 58 |
| 2010/05/12 | 52,100 | 54,900 | 50,500 | 51,500 | 62 |
| 2010/05/11 | 56,800 | 58,000 | 51,700 | 53,000 | 140 |
| 2010/05/10 | 53,800 | 56,000 | 53,000 | 53,800 | 42 |
| 2010/05/07 | 52,000 | 55,000 | 52,000 | 54,800 | 113 |
| 2010/05/06 | 57,900 | 60,200 | 56,500 | 58,000 | 72 |
| 2010/04/30 | 55,000 | 62,000 | 55,000 | 60,900 | 322 |
| 2010/04/28 | 53,000 | 55,000 | 52,700 | 53,000 | 62 |
| 2010/04/27 | 55,500 | 55,700 | 53,900 | 54,000 | 94 |
| 2010/04/26 | 55,500 | 57,500 | 55,500 | 56,700 | 58 |
| 2010/04/23 | 55,900 | 57,000 | 55,100 | 56,500 | 53 |
| 2010/04/22 | 56,900 | 56,900 | 52,200 | 55,900 | 86 |
| 2010/04/21 | 52,900 | 57,000 | 52,900 | 56,900 | 206 |
| 2010/04/20 | 59,400 | 60,300 | 51,200 | 52,800 | 390 |
| 2010/04/19 | 59,000 | 62,300 | 56,200 | 59,800 | 405 |
| 2010/04/16 | 66,800 | 66,800 | 58,700 | 61,000 | 1,413 |
| 2010/04/15 | 49,800 | 56,800 | 48,700 | 56,800 | 1,062 |
| 2010/04/14 | 47,652 | 49,800 | 46,852 | 49,800 | 138 |
| 2010/04/13 | 49,052 | 49,400 | 46,752 | 47,552 | 122 |
| 2010/04/12 | 48,900 | 50,000 | 48,000 | 49,752 | 414 |
| 2010/04/09 | 45,000 | 49,000 | 44,100 | 48,452 | 222 |
| 2010/04/08 | 44,200 | 45,500 | 44,000 | 45,000 | 50 |
| 2010/04/07 | 44,800 | 44,800 | 43,100 | 44,500 | 134 |
| 2010/04/06 | 43,700 | 44,500 | 43,500 | 44,352 | 71 |
| 2010/04/05 | 44,000 | 44,400 | 43,200 | 44,400 | 50 |
| 2010/04/02 | 43,000 | 44,652 | 42,600 | 44,652 | 33 |
| 2010/04/01 | 45,000 | 46,200 | 43,000 | 43,000 | 184 |
| 2010/03/31 | 45,000 | 45,000 | 44,200 | 45,000 | 25 |
| 2010/03/30 | 43,100 | 44,652 | 43,000 | 44,100 | 33 |
| 2010/03/29 | 44,600 | 45,000 | 43,000 | 43,052 | 52 |
| 2010/03/26 | 45,100 | 45,700 | 44,552 | 44,552 | 42 |
| 2010/03/25 | 48,000 | 48,000 | 45,500 | 46,500 | 44 |
| 2010/03/24 | 50,000 | 50,000 | 46,200 | 48,000 | 150 |
| 2010/03/23 | 49,000 | 50,600 | 48,000 | 49,700 | 230 |
| 2010/03/19 | 45,300 | 48,900 | 44,600 | 48,000 | 109 |
| 2010/03/18 | 43,700 | 46,000 | 43,500 | 45,700 | 52 |
| 2010/03/17 | 44,200 | 45,452 | 42,500 | 43,600 | 77 |
| 2010/03/16 | 44,000 | 44,000 | 42,000 | 43,500 | 29 |
| 2010/03/15 | 45,300 | 46,652 | 44,000 | 45,000 | 26 |
| 2010/03/12 | 46,000 | 47,000 | 46,000 | 46,300 | 10 |
| 2010/03/11 | 44,500 | 46,000 | 44,500 | 46,000 | 40 |
| 2010/03/10 | 45,552 | 46,000 | 44,000 | 45,700 | 65 |
| 2010/03/09 | 44,300 | 50,000 | 44,300 | 46,000 | 133 |
| 2010/03/08 | 43,500 | 44,400 | 43,500 | 44,400 | 10 |
| 2010/03/05 | 42,300 | 44,300 | 42,300 | 44,300 | 7 |
| 2010/03/04 | 42,052 | 43,700 | 42,000 | 43,700 | 19 |
| 2010/03/03 | 42,500 | 43,000 | 41,652 | 43,000 | 8 |
| 2010/03/02 | 43,100 | 43,100 | 42,000 | 42,900 | 20 |
| 2010/03/01 | 42,200 | 43,952 | 42,200 | 43,900 | 8 |
| 2010/02/26 | 43,152 | 44,900 | 42,200 | 43,952 | 19 |
| 2010/02/25 | 49,400 | 49,500 | 44,552 | 45,952 | 67 |
| 2010/02/24 | 43,300 | 48,300 | 42,900 | 48,000 | 60 |
| 2010/02/23 | 40,200 | 44,000 | 40,200 | 44,000 | 58 |
| 2010/02/22 | 40,900 | 40,900 | 39,500 | 39,500 | 8 |
| 2010/02/19 | 40,000 | 41,400 | 39,500 | 39,500 | 19 |
| 2010/02/18 | 39,052 | 39,452 | 38,200 | 39,300 | 17 |
| 2010/02/17 | 39,900 | 39,900 | 38,100 | 39,800 | 5 |
| 2010/02/16 | 38,852 | 39,552 | 38,200 | 39,552 | 7 |
| 2010/02/15 | 39,000 | 40,000 | 38,500 | 40,000 | 12 |
| 2010/02/12 | 40,100 | 40,100 | 38,600 | 39,800 | 22 |
| 2010/02/10 | 41,400 | 41,400 | 39,600 | 40,400 | 19 |
| 2010/02/09 | 40,100 | 41,700 | 37,000 | 41,500 | 95 |
| 2010/02/08 | 41,300 | 42,000 | 40,000 | 40,000 | 264 |
| 2010/02/05 | 50,600 | 50,600 | 47,500 | 50,000 | 39 |
| 2010/02/04 | 50,000 | 51,000 | 48,700 | 50,900 | 45 |
| 2010/02/03 | 49,900 | 50,000 | 48,000 | 50,000 | 58 |
| 2010/02/02 | 50,000 | 50,000 | 48,400 | 50,000 | 17 |
| 2010/02/01 | 50,000 | 50,000 | 49,000 | 50,000 | 10 |
| 2010/01/29 | 48,900 | 50,000 | 48,800 | 50,000 | 34 |
| 2010/01/27 | 48,800 | 49,200 | 48,000 | 49,200 | 4 |
| 2010/01/26 | 49,400 | 50,300 | 48,500 | 50,300 | 50 |
| 2010/01/25 | 50,800 | 50,800 | 50,400 | 50,400 | 7 |
| 2010/01/22 | 50,000 | 50,000 | 48,000 | 49,400 | 28 |
| 2010/01/21 | 50,000 | 50,500 | 48,100 | 50,500 | 32 |
| 2010/01/20 | 51,800 | 51,800 | 49,000 | 50,500 | 13 |
| 2010/01/19 | 52,200 | 53,000 | 48,000 | 49,500 | 62 |
| 2010/01/18 | 48,900 | 52,200 | 48,900 | 52,200 | 88 |
| 2010/01/15 | 47,000 | 47,800 | 44,700 | 47,800 | 24 |
| 2010/01/14 | 45,100 | 47,000 | 45,000 | 47,000 | 30 |
| 2010/01/13 | 44,752 | 45,600 | 44,200 | 45,500 | 11 |
| 2010/01/12 | 45,900 | 46,800 | 45,100 | 45,100 | 17 |
| 2010/01/08 | 44,000 | 46,800 | 44,000 | 46,800 | 11 |
| 2010/01/07 | 45,900 | 45,900 | 43,000 | 44,000 | 32 |
| 2010/01/06 | 48,900 | 49,300 | 45,052 | 47,000 | 28 |
| 2010/01/05 | 46,600 | 49,500 | 46,600 | 48,900 | 40 |
| 2010/01/04 | 43,000 | 44,500 | 42,500 | 44,500 | 45 |