アイモバイル(6535)の株価時系列情報
アイモバイル(6535)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,263 | 1,278 | 1,246 | 1,250 | 19,900 |
| 2017/12/28 | 1,274 | 1,300 | 1,240 | 1,245 | 78,500 |
| 2017/12/27 | 1,217 | 1,260 | 1,217 | 1,257 | 51,300 |
| 2017/12/26 | 1,200 | 1,232 | 1,197 | 1,211 | 41,400 |
| 2017/12/25 | 1,195 | 1,215 | 1,195 | 1,200 | 27,600 |
| 2017/12/22 | 1,200 | 1,216 | 1,189 | 1,203 | 40,500 |
| 2017/12/21 | 1,177 | 1,193 | 1,170 | 1,181 | 35,000 |
| 2017/12/20 | 1,237 | 1,237 | 1,165 | 1,177 | 64,700 |
| 2017/12/19 | 1,231 | 1,237 | 1,210 | 1,218 | 54,600 |
| 2017/12/18 | 1,200 | 1,237 | 1,199 | 1,227 | 93,100 |
| 2017/12/15 | 1,186 | 1,201 | 1,175 | 1,190 | 86,700 |
| 2017/12/14 | 1,180 | 1,229 | 1,162 | 1,201 | 309,800 |
| 2017/12/13 | 1,139 | 1,139 | 1,114 | 1,125 | 128,900 |
| 2017/12/12 | 1,125 | 1,125 | 1,095 | 1,106 | 123,200 |
| 2017/12/11 | 1,148 | 1,150 | 1,091 | 1,100 | 162,600 |
| 2017/12/08 | 1,154 | 1,164 | 1,131 | 1,146 | 60,000 |
| 2017/12/07 | 1,154 | 1,162 | 1,140 | 1,156 | 43,000 |
| 2017/12/06 | 1,216 | 1,220 | 1,144 | 1,154 | 114,800 |
| 2017/12/05 | 1,216 | 1,239 | 1,175 | 1,222 | 58,700 |
| 2017/12/04 | 1,271 | 1,271 | 1,217 | 1,221 | 31,000 |
| 2017/12/01 | 1,252 | 1,253 | 1,224 | 1,246 | 27,900 |
| 2017/11/30 | 1,262 | 1,263 | 1,240 | 1,257 | 20,600 |
| 2017/11/29 | 1,264 | 1,271 | 1,246 | 1,266 | 26,300 |
| 2017/11/28 | 1,271 | 1,274 | 1,246 | 1,264 | 21,500 |
| 2017/11/27 | 1,260 | 1,285 | 1,260 | 1,275 | 35,000 |
| 2017/11/24 | 1,233 | 1,265 | 1,233 | 1,259 | 14,000 |
| 2017/11/22 | 1,254 | 1,260 | 1,239 | 1,252 | 22,000 |
| 2017/11/21 | 1,213 | 1,246 | 1,204 | 1,238 | 33,300 |
| 2017/11/20 | 1,240 | 1,242 | 1,206 | 1,210 | 51,500 |
| 2017/11/17 | 1,281 | 1,282 | 1,222 | 1,236 | 25,400 |
| 2017/11/16 | 1,221 | 1,266 | 1,210 | 1,263 | 18,900 |
| 2017/11/15 | 1,286 | 1,296 | 1,225 | 1,239 | 62,900 |
| 2017/11/14 | 1,291 | 1,302 | 1,282 | 1,297 | 34,300 |
| 2017/11/13 | 1,300 | 1,302 | 1,289 | 1,293 | 32,300 |
| 2017/11/10 | 1,290 | 1,324 | 1,290 | 1,324 | 39,400 |
| 2017/11/09 | 1,340 | 1,340 | 1,291 | 1,308 | 64,700 |
| 2017/11/08 | 1,297 | 1,344 | 1,297 | 1,344 | 70,100 |
| 2017/11/07 | 1,301 | 1,317 | 1,299 | 1,310 | 23,500 |
| 2017/11/06 | 1,330 | 1,347 | 1,266 | 1,308 | 73,000 |
| 2017/11/02 | 1,368 | 1,368 | 1,319 | 1,330 | 62,900 |
| 2017/11/01 | 1,340 | 1,369 | 1,338 | 1,369 | 126,800 |
| 2017/10/31 | 1,345 | 1,345 | 1,326 | 1,338 | 65,600 |
| 2017/10/30 | 1,305 | 1,344 | 1,305 | 1,343 | 89,800 |
| 2017/10/27 | 1,303 | 1,329 | 1,303 | 1,305 | 52,500 |
| 2017/10/26 | 1,310 | 1,318 | 1,300 | 1,305 | 62,800 |
| 2017/10/25 | 1,330 | 1,350 | 1,303 | 1,310 | 235,600 |
| 2017/10/24 | 1,267 | 1,272 | 1,239 | 1,257 | 41,700 |
| 2017/10/23 | 1,223 | 1,275 | 1,216 | 1,266 | 51,700 |
| 2017/10/20 | 1,251 | 1,253 | 1,215 | 1,215 | 56,900 |
| 2017/10/19 | 1,280 | 1,288 | 1,243 | 1,256 | 101,700 |
| 2017/10/18 | 1,331 | 1,331 | 1,265 | 1,270 | 73,300 |
| 2017/10/17 | 1,335 | 1,345 | 1,312 | 1,318 | 85,500 |
| 2017/10/16 | 1,330 | 1,348 | 1,302 | 1,325 | 169,100 |
| 2017/10/13 | 1,320 | 1,341 | 1,307 | 1,325 | 131,400 |
| 2017/10/12 | 1,311 | 1,333 | 1,309 | 1,323 | 139,100 |
| 2017/10/11 | 1,320 | 1,321 | 1,310 | 1,311 | 78,300 |
| 2017/10/10 | 1,320 | 1,322 | 1,296 | 1,320 | 131,700 |
| 2017/10/06 | 1,293 | 1,322 | 1,290 | 1,320 | 155,200 |
| 2017/10/05 | 1,288 | 1,313 | 1,256 | 1,281 | 150,600 |
| 2017/10/04 | 1,221 | 1,296 | 1,210 | 1,293 | 274,900 |
| 2017/10/03 | 1,230 | 1,240 | 1,208 | 1,212 | 59,500 |
| 2017/10/02 | 1,180 | 1,245 | 1,180 | 1,240 | 132,400 |
| 2017/09/29 | 1,159 | 1,185 | 1,158 | 1,178 | 42,100 |
| 2017/09/28 | 1,147 | 1,165 | 1,129 | 1,159 | 56,800 |
| 2017/09/27 | 1,104 | 1,147 | 1,104 | 1,147 | 55,000 |
| 2017/09/26 | 1,104 | 1,117 | 1,098 | 1,108 | 39,600 |
| 2017/09/25 | 1,099 | 1,126 | 1,095 | 1,114 | 55,100 |
| 2017/09/22 | 1,095 | 1,118 | 1,082 | 1,089 | 100,900 |
| 2017/09/21 | 1,089 | 1,089 | 1,066 | 1,066 | 18,900 |
| 2017/09/20 | 1,080 | 1,080 | 1,056 | 1,069 | 37,000 |
| 2017/09/19 | 1,053 | 1,080 | 1,053 | 1,080 | 60,300 |
| 2017/09/15 | 1,037 | 1,049 | 1,027 | 1,046 | 74,200 |
| 2017/09/14 | 1,060 | 1,060 | 1,034 | 1,036 | 54,500 |
| 2017/09/13 | 1,062 | 1,069 | 1,043 | 1,050 | 68,500 |
| 2017/09/12 | 1,070 | 1,070 | 1,040 | 1,065 | 64,200 |
| 2017/09/11 | 1,049 | 1,099 | 1,023 | 1,065 | 215,100 |
| 2017/09/08 | 1,111 | 1,131 | 1,104 | 1,105 | 74,100 |
| 2017/09/07 | 1,148 | 1,158 | 1,110 | 1,112 | 141,000 |
| 2017/09/06 | 1,131 | 1,156 | 1,114 | 1,143 | 146,900 |
| 2017/09/05 | 1,232 | 1,257 | 1,161 | 1,181 | 102,700 |
| 2017/09/04 | 1,276 | 1,276 | 1,222 | 1,231 | 65,000 |
| 2017/09/01 | 1,266 | 1,288 | 1,260 | 1,283 | 105,400 |
| 2017/08/31 | 1,245 | 1,268 | 1,244 | 1,266 | 83,700 |
| 2017/08/30 | 1,242 | 1,270 | 1,233 | 1,249 | 98,700 |
| 2017/08/29 | 1,200 | 1,253 | 1,186 | 1,241 | 107,600 |
| 2017/08/28 | 1,210 | 1,215 | 1,195 | 1,210 | 55,400 |
| 2017/08/25 | 1,185 | 1,200 | 1,185 | 1,200 | 69,200 |
| 2017/08/24 | 1,160 | 1,185 | 1,160 | 1,182 | 47,400 |
| 2017/08/23 | 1,156 | 1,181 | 1,140 | 1,179 | 60,600 |
| 2017/08/22 | 1,142 | 1,160 | 1,135 | 1,148 | 54,100 |
| 2017/08/21 | 1,150 | 1,164 | 1,136 | 1,142 | 43,200 |
| 2017/08/18 | 1,152 | 1,170 | 1,142 | 1,150 | 31,500 |
| 2017/08/17 | 1,175 | 1,175 | 1,160 | 1,170 | 37,900 |
| 2017/08/16 | 1,140 | 1,182 | 1,140 | 1,172 | 42,400 |
| 2017/08/15 | 1,137 | 1,153 | 1,126 | 1,140 | 64,000 |
| 2017/08/14 | 1,129 | 1,153 | 1,127 | 1,137 | 26,700 |
| 2017/08/10 | 1,165 | 1,165 | 1,140 | 1,155 | 46,800 |
| 2017/08/09 | 1,153 | 1,175 | 1,133 | 1,157 | 43,000 |
| 2017/08/08 | 1,150 | 1,184 | 1,145 | 1,159 | 98,400 |
| 2017/08/07 | 1,156 | 1,164 | 1,136 | 1,136 | 30,200 |
| 2017/08/04 | 1,156 | 1,179 | 1,141 | 1,165 | 54,300 |
| 2017/08/03 | 1,159 | 1,180 | 1,159 | 1,172 | 86,300 |
| 2017/08/02 | 1,130 | 1,160 | 1,125 | 1,155 | 54,000 |
| 2017/08/01 | 1,155 | 1,155 | 1,110 | 1,130 | 28,000 |
| 2017/07/31 | 1,160 | 1,170 | 1,130 | 1,150 | 34,600 |
| 2017/07/28 | 1,155 | 1,165 | 1,138 | 1,145 | 48,600 |
| 2017/07/27 | 1,170 | 1,179 | 1,155 | 1,155 | 67,300 |
| 2017/07/26 | 1,166 | 1,169 | 1,149 | 1,164 | 65,700 |
| 2017/07/25 | 1,137 | 1,160 | 1,135 | 1,160 | 93,500 |
| 2017/07/24 | 1,130 | 1,138 | 1,120 | 1,130 | 38,500 |
| 2017/07/21 | 1,124 | 1,129 | 1,120 | 1,122 | 33,600 |
| 2017/07/20 | 1,116 | 1,125 | 1,101 | 1,122 | 35,100 |
| 2017/07/19 | 1,137 | 1,137 | 1,092 | 1,100 | 33,700 |
| 2017/07/18 | 1,125 | 1,138 | 1,124 | 1,137 | 43,300 |
| 2017/07/14 | 1,125 | 1,136 | 1,123 | 1,132 | 29,500 |
| 2017/07/13 | 1,133 | 1,140 | 1,104 | 1,125 | 56,600 |
| 2017/07/12 | 1,120 | 1,140 | 1,120 | 1,133 | 100,100 |
| 2017/07/11 | 1,097 | 1,125 | 1,097 | 1,116 | 80,200 |
| 2017/07/10 | 1,075 | 1,099 | 1,075 | 1,093 | 73,200 |
| 2017/07/07 | 1,042 | 1,068 | 1,037 | 1,062 | 44,500 |
| 2017/07/06 | 1,045 | 1,056 | 1,031 | 1,056 | 37,400 |
| 2017/07/05 | 1,032 | 1,049 | 1,023 | 1,030 | 47,000 |
| 2017/07/04 | 1,063 | 1,066 | 1,038 | 1,038 | 34,600 |
| 2017/07/03 | 1,058 | 1,074 | 1,048 | 1,063 | 47,800 |
| 2017/06/30 | 1,060 | 1,070 | 1,048 | 1,059 | 53,800 |
| 2017/06/29 | 1,060 | 1,083 | 1,057 | 1,078 | 34,400 |
| 2017/06/28 | 1,057 | 1,077 | 1,044 | 1,045 | 32,300 |
| 2017/06/27 | 1,059 | 1,067 | 1,050 | 1,057 | 42,500 |
| 2017/06/26 | 1,021 | 1,044 | 1,020 | 1,043 | 26,400 |
| 2017/06/23 | 1,047 | 1,048 | 1,030 | 1,031 | 44,400 |
| 2017/06/22 | 1,040 | 1,048 | 1,035 | 1,045 | 44,500 |
| 2017/06/21 | 1,045 | 1,054 | 1,039 | 1,042 | 48,000 |
| 2017/06/20 | 1,074 | 1,077 | 1,052 | 1,052 | 43,400 |
| 2017/06/19 | 1,052 | 1,073 | 1,052 | 1,067 | 31,900 |
| 2017/06/16 | 1,085 | 1,085 | 1,051 | 1,052 | 29,600 |
| 2017/06/15 | 1,097 | 1,097 | 1,057 | 1,063 | 60,700 |
| 2017/06/14 | 1,079 | 1,104 | 1,072 | 1,102 | 90,800 |
| 2017/06/13 | 1,040 | 1,071 | 1,030 | 1,069 | 94,500 |
| 2017/06/12 | 1,106 | 1,106 | 1,030 | 1,040 | 191,200 |
| 2017/06/09 | 1,095 | 1,118 | 1,094 | 1,110 | 233,100 |
| 2017/06/08 | 1,073 | 1,088 | 1,072 | 1,080 | 28,400 |
| 2017/06/07 | 1,048 | 1,068 | 1,048 | 1,068 | 18,500 |
| 2017/06/06 | 1,068 | 1,077 | 1,058 | 1,060 | 38,400 |
| 2017/06/05 | 1,061 | 1,080 | 1,041 | 1,078 | 38,200 |
| 2017/06/02 | 1,098 | 1,098 | 1,060 | 1,077 | 64,700 |
| 2017/06/01 | 1,071 | 1,095 | 1,064 | 1,095 | 67,300 |
| 2017/05/31 | 1,051 | 1,083 | 1,051 | 1,071 | 42,900 |
| 2017/05/30 | 1,056 | 1,088 | 1,054 | 1,060 | 44,000 |
| 2017/05/29 | 1,044 | 1,061 | 1,040 | 1,055 | 63,200 |
| 2017/05/26 | 1,040 | 1,048 | 1,018 | 1,036 | 39,000 |
| 2017/05/25 | 1,012 | 1,053 | 1,011 | 1,024 | 64,400 |
| 2017/05/24 | 991 | 1,009 | 991 | 1,009 | 40,500 |
| 2017/05/23 | 999 | 1,000 | 984 | 987 | 33,200 |
| 2017/05/22 | 996 | 1,010 | 994 | 996 | 25,200 |
| 2017/05/19 | 993 | 1,004 | 989 | 997 | 16,600 |
| 2017/05/18 | 1,000 | 1,003 | 981 | 993 | 48,800 |
| 2017/05/17 | 1,023 | 1,028 | 1,010 | 1,012 | 31,300 |
| 2017/05/16 | 1,015 | 1,036 | 1,015 | 1,031 | 25,300 |
| 2017/05/15 | 1,016 | 1,027 | 1,008 | 1,019 | 23,700 |
| 2017/05/12 | 1,030 | 1,044 | 1,016 | 1,016 | 29,300 |
| 2017/05/11 | 1,030 | 1,043 | 1,028 | 1,038 | 34,000 |
| 2017/05/10 | 1,026 | 1,032 | 1,017 | 1,024 | 39,200 |
| 2017/05/09 | 1,029 | 1,033 | 1,021 | 1,026 | 47,400 |
| 2017/05/08 | 1,006 | 1,035 | 1,006 | 1,021 | 63,200 |
| 2017/05/02 | 1,000 | 1,008 | 998 | 1,000 | 44,800 |
| 2017/05/01 | 990 | 1,012 | 990 | 1,000 | 32,900 |
| 2017/04/28 | 1,004 | 1,016 | 999 | 1,006 | 34,200 |
| 2017/04/27 | 1,013 | 1,015 | 998 | 998 | 55,600 |
| 2017/04/26 | 1,000 | 1,020 | 996 | 1,013 | 69,500 |
| 2017/04/25 | 999 | 1,003 | 983 | 999 | 63,600 |
| 2017/04/24 | 1,000 | 1,009 | 997 | 1,005 | 100,100 |
| 2017/04/21 | 972 | 989 | 972 | 985 | 51,400 |
| 2017/04/20 | 980 | 981 | 962 | 968 | 33,600 |
| 2017/04/19 | 948 | 989 | 944 | 980 | 45,900 |
| 2017/04/18 | 950 | 969 | 942 | 951 | 33,600 |
| 2017/04/17 | 924 | 945 | 918 | 935 | 43,400 |
| 2017/04/14 | 918 | 940 | 916 | 924 | 42,700 |
| 2017/04/13 | 910 | 930 | 905 | 920 | 40,100 |
| 2017/04/12 | 945 | 946 | 909 | 909 | 99,700 |
| 2017/04/11 | 977 | 977 | 950 | 952 | 27,800 |
| 2017/04/10 | 980 | 999 | 972 | 973 | 21,600 |
| 2017/04/07 | 970 | 993 | 946 | 971 | 61,900 |
| 2017/04/06 | 1,000 | 1,000 | 965 | 974 | 100,900 |
| 2017/04/05 | 1,027 | 1,047 | 1,003 | 1,006 | 87,400 |
| 2017/04/04 | 1,112 | 1,114 | 1,011 | 1,027 | 142,600 |
| 2017/04/03 | 1,117 | 1,127 | 1,100 | 1,115 | 43,700 |
| 2017/03/31 | 1,110 | 1,130 | 1,101 | 1,108 | 43,600 |
| 2017/03/30 | 1,101 | 1,120 | 1,090 | 1,101 | 40,500 |
| 2017/03/29 | 1,113 | 1,126 | 1,102 | 1,116 | 29,600 |
| 2017/03/28 | 1,132 | 1,159 | 1,101 | 1,115 | 91,500 |
| 2017/03/27 | 1,139 | 1,164 | 1,116 | 1,148 | 184,000 |
| 2017/03/24 | 1,135 | 1,146 | 1,097 | 1,131 | 135,800 |
| 2017/03/23 | 1,080 | 1,145 | 1,080 | 1,131 | 200,400 |
| 2017/03/22 | 1,049 | 1,111 | 1,038 | 1,092 | 193,900 |
| 2017/03/21 | 1,030 | 1,065 | 1,030 | 1,060 | 61,900 |
| 2017/03/17 | 1,029 | 1,049 | 1,027 | 1,032 | 64,800 |
| 2017/03/16 | 1,030 | 1,044 | 1,027 | 1,027 | 48,400 |
| 2017/03/15 | 1,059 | 1,090 | 1,022 | 1,041 | 141,400 |
| 2017/03/14 | 1,079 | 1,090 | 1,038 | 1,051 | 147,300 |
| 2017/03/13 | 1,089 | 1,130 | 1,081 | 1,090 | 438,200 |
| 2017/03/10 | 1,051 | 1,078 | 1,046 | 1,051 | 178,900 |
| 2017/03/09 | 1,035 | 1,050 | 1,025 | 1,043 | 134,100 |
| 2017/03/08 | 1,006 | 1,030 | 1,006 | 1,027 | 96,900 |
| 2017/03/07 | 991 | 1,010 | 985 | 1,000 | 74,400 |
| 2017/03/06 | 984 | 994 | 984 | 991 | 24,600 |
| 2017/03/03 | 981 | 996 | 981 | 984 | 23,600 |
| 2017/03/02 | 980 | 997 | 974 | 991 | 61,800 |
| 2017/03/01 | 996 | 1,000 | 971 | 982 | 68,400 |
| 2017/02/28 | 1,003 | 1,004 | 993 | 996 | 39,400 |
| 2017/02/27 | 996 | 1,005 | 995 | 998 | 35,800 |
| 2017/02/24 | 996 | 1,017 | 993 | 995 | 66,200 |
| 2017/02/23 | 1,006 | 1,006 | 998 | 999 | 37,100 |
| 2017/02/22 | 1,010 | 1,010 | 1,000 | 1,005 | 36,900 |
| 2017/02/21 | 1,005 | 1,014 | 1,001 | 1,009 | 48,700 |
| 2017/02/20 | 1,005 | 1,008 | 1,000 | 1,005 | 43,100 |
| 2017/02/17 | 1,010 | 1,020 | 1,009 | 1,010 | 31,200 |
| 2017/02/16 | 1,045 | 1,048 | 1,008 | 1,014 | 51,600 |
| 2017/02/15 | 1,046 | 1,079 | 1,039 | 1,045 | 70,400 |
| 2017/02/14 | 1,022 | 1,062 | 1,013 | 1,055 | 95,600 |
| 2017/02/13 | 1,006 | 1,024 | 1,001 | 1,012 | 54,300 |
| 2017/02/10 | 1,003 | 1,009 | 1,000 | 1,000 | 38,300 |
| 2017/02/09 | 1,002 | 1,010 | 1,001 | 1,004 | 43,200 |
| 2017/02/08 | 1,020 | 1,023 | 1,005 | 1,009 | 28,700 |
| 2017/02/07 | 1,023 | 1,023 | 1,008 | 1,011 | 43,700 |
| 2017/02/06 | 1,006 | 1,018 | 1,002 | 1,012 | 43,800 |
| 2017/02/03 | 1,001 | 1,019 | 998 | 1,008 | 70,800 |
| 2017/02/02 | 1,049 | 1,062 | 993 | 996 | 162,400 |
| 2017/02/01 | 1,051 | 1,056 | 1,024 | 1,048 | 115,900 |
| 2017/01/31 | 1,071 | 1,097 | 1,065 | 1,075 | 128,900 |
| 2017/01/30 | 1,064 | 1,113 | 1,057 | 1,111 | 533,500 |
| 2017/01/27 | 990 | 1,027 | 990 | 1,027 | 122,900 |
| 2017/01/26 | 1,019 | 1,020 | 992 | 1,000 | 58,000 |
| 2017/01/25 | 1,019 | 1,021 | 998 | 1,011 | 80,700 |
| 2017/01/24 | 997 | 1,010 | 985 | 1,006 | 94,400 |
| 2017/01/23 | 965 | 984 | 954 | 983 | 46,400 |
| 2017/01/20 | 960 | 960 | 944 | 957 | 59,800 |
| 2017/01/19 | 1,003 | 1,003 | 962 | 963 | 77,800 |
| 2017/01/18 | 981 | 1,025 | 965 | 989 | 154,700 |
| 2017/01/17 | 957 | 1,055 | 952 | 996 | 553,500 |
| 2017/01/16 | 920 | 976 | 920 | 971 | 252,200 |
| 2017/01/13 | 915 | 925 | 915 | 922 | 44,500 |
| 2017/01/12 | 939 | 945 | 916 | 919 | 83,500 |
| 2017/01/11 | 924 | 954 | 922 | 939 | 78,900 |
| 2017/01/10 | 957 | 957 | 927 | 928 | 103,400 |
| 2017/01/06 | 914 | 935 | 914 | 930 | 71,000 |
| 2017/01/05 | 915 | 915 | 908 | 912 | 49,000 |
| 2017/01/04 | 908 | 915 | 905 | 910 | 34,600 |