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 |
|---|---|---|---|---|---|
| 2007/12/28 | 162,000 | 164,000 | 157,000 | 157,000 | 227 |
| 2007/12/27 | 171,000 | 173,000 | 166,000 | 166,000 | 382 |
| 2007/12/26 | 165,000 | 176,000 | 162,000 | 174,000 | 577 |
| 2007/12/25 | 172,000 | 174,000 | 162,000 | 167,000 | 529 |
| 2007/12/21 | 156,000 | 173,000 | 151,000 | 170,000 | 807 |
| 2007/12/20 | 160,000 | 164,000 | 150,000 | 157,000 | 378 |
| 2007/12/19 | 167,000 | 170,000 | 160,000 | 160,000 | 365 |
| 2007/12/18 | 168,000 | 170,000 | 161,000 | 170,000 | 525 |
| 2007/12/17 | 167,000 | 168,000 | 156,000 | 156,000 | 433 |
| 2007/12/14 | 186,000 | 188,000 | 170,000 | 170,000 | 601 |
| 2007/12/13 | 193,000 | 193,000 | 185,000 | 185,000 | 424 |
| 2007/12/12 | 186,000 | 196,000 | 183,000 | 195,000 | 473 |
| 2007/12/11 | 196,000 | 200,000 | 186,000 | 190,000 | 655 |
| 2007/12/10 | 214,000 | 215,000 | 195,000 | 195,000 | 971 |
| 2007/12/07 | 221,000 | 231,000 | 213,000 | 213,000 | 2,234 |
| 2007/12/06 | 222,000 | 222,000 | 212,000 | 217,000 | 2,101 |
| 2007/12/05 | 200,000 | 226,000 | 198,000 | 224,000 | 5,251 |
| 2007/12/04 | 191,000 | 206,000 | 188,000 | 196,000 | 1,930 |
| 2007/12/03 | 187,000 | 192,000 | 181,000 | 190,000 | 577 |
| 2007/11/30 | 187,000 | 191,000 | 181,000 | 185,000 | 349 |
| 2007/11/29 | 196,000 | 200,000 | 184,000 | 185,000 | 962 |
| 2007/11/28 | 176,000 | 190,000 | 176,000 | 189,000 | 975 |
| 2007/11/27 | 161,000 | 175,000 | 160,000 | 174,000 | 410 |
| 2007/11/26 | 170,000 | 171,000 | 165,000 | 167,000 | 227 |
| 2007/11/22 | 158,000 | 170,000 | 156,000 | 164,000 | 457 |
| 2007/11/21 | 177,000 | 186,000 | 162,000 | 164,000 | 775 |
| 2007/11/20 | 173,000 | 180,000 | 154,000 | 180,000 | 742 |
| 2007/11/19 | 183,000 | 186,000 | 169,000 | 170,000 | 382 |
| 2007/11/16 | 181,000 | 184,000 | 178,000 | 180,000 | 248 |
| 2007/11/15 | 189,000 | 196,000 | 182,000 | 184,000 | 633 |
| 2007/11/14 | 193,000 | 197,000 | 188,000 | 190,000 | 1,654 |
| 2007/11/13 | 202,000 | 207,000 | 195,000 | 203,000 | 1,906 |
| 2007/11/12 | 193,000 | 217,000 | 185,000 | 210,000 | 2,268 |
| 2007/11/09 | 194,000 | 202,000 | 188,000 | 188,000 | 1,219 |
| 2007/11/08 | 203,000 | 216,000 | 193,000 | 205,000 | 1,513 |
| 2007/11/07 | 225,000 | 225,000 | 190,000 | 211,000 | 1,466 |
| 2007/11/06 | 241,000 | 243,000 | 206,000 | 209,000 | 2,785 |
| 2007/11/05 | 257,000 | 260,000 | 245,000 | 246,000 | 920 |
| 2007/11/02 | 246,000 | 260,000 | 244,000 | 256,000 | 1,434 |
| 2007/11/01 | 272,000 | 277,000 | 251,000 | 258,000 | 2,211 |
| 2007/10/31 | 282,000 | 286,000 | 262,000 | 267,000 | 3,561 |
| 2007/10/30 | 252,000 | 281,000 | 247,000 | 278,000 | 4,417 |
| 2007/10/29 | 254,000 | 260,000 | 248,000 | 250,000 | 2,283 |
| 2007/10/26 | 238,000 | 247,000 | 231,000 | 246,000 | 1,078 |
| 2007/10/25 | 253,000 | 258,000 | 237,000 | 238,000 | 1,125 |
| 2007/10/24 | 259,000 | 263,000 | 248,000 | 254,000 | 1,644 |
| 2007/10/23 | 251,000 | 263,000 | 238,000 | 247,000 | 2,925 |
| 2007/10/22 | 229,000 | 252,000 | 225,000 | 243,000 | 1,775 |
| 2007/10/19 | 253,000 | 258,000 | 243,000 | 246,000 | 2,710 |
| 2007/10/18 | 234,000 | 257,000 | 232,000 | 249,000 | 3,040 |
| 2007/10/17 | 223,000 | 242,000 | 218,000 | 230,000 | 1,916 |
| 2007/10/16 | 243,000 | 248,000 | 229,000 | 232,000 | 1,497 |
| 2007/10/15 | 264,000 | 266,000 | 250,000 | 254,000 | 1,706 |
| 2007/10/12 | 259,000 | 266,000 | 250,000 | 255,000 | 2,021 |
| 2007/10/11 | 248,000 | 269,000 | 239,000 | 263,000 | 3,634 |
| 2007/10/10 | 275,000 | 279,000 | 245,000 | 255,000 | 3,622 |
| 2007/10/09 | 276,000 | 284,000 | 268,000 | 275,000 | 5,208 |
| 2007/10/05 | 259,000 | 263,000 | 251,000 | 256,000 | 3,751 |
| 2007/10/04 | 240,000 | 258,000 | 235,000 | 252,000 | 3,978 |
| 2007/10/03 | 240,000 | 249,000 | 234,000 | 242,000 | 3,549 |
| 2007/10/02 | 252,000 | 262,000 | 230,000 | 233,000 | 7,015 |
| 2007/10/01 | 215,000 | 244,000 | 213,000 | 244,000 | 5,412 |
| 2007/09/28 | 217,000 | 229,000 | 205,000 | 211,000 | 4,297 |
| 2007/09/27 | 214,000 | 224,000 | 208,000 | 214,000 | 4,976 |
| 2007/09/26 | 189,000 | 206,000 | 185,000 | 202,000 | 5,081 |
| 2007/09/25 | 191,000 | 201,000 | 186,000 | 188,000 | 2,561 |
| 2007/09/21 | 205,000 | 219,000 | 181,000 | 185,000 | 5,251 |
| 2007/09/20 | 221,000 | 224,000 | 202,000 | 209,000 | 2,109 |
| 2007/09/19 | 246,000 | 261,000 | 217,000 | 217,000 | 2,614 |
| 2007/09/18 | 266,000 | 272,000 | 240,000 | 240,000 | 909 |
| 2007/09/14 | 283,000 | 290,000 | 255,000 | 258,000 | 3,220 |
| 2007/09/13 | 262,000 | 294,000 | 259,000 | 294,000 | 4,389 |
| 2007/09/12 | 311,000 | 314,000 | 254,000 | 254,000 | 3,497 |
| 2007/09/11 | 268,000 | 294,000 | 261,000 | 294,000 | 4,673 |
| 2007/09/10 | 213,000 | 263,000 | 213,000 | 254,000 | 2,455 |
| 2007/09/07 | 253,000 | 259,000 | 226,000 | 229,000 | 1,204 |
| 2007/09/06 | 210,000 | 254,000 | 205,000 | 249,000 | 1,594 |
| 2007/09/05 | 234,000 | 238,000 | 212,000 | 219,000 | 358 |
| 2007/09/04 | 245,000 | 245,000 | 230,000 | 232,000 | 418 |
| 2007/09/03 | 263,000 | 268,000 | 245,000 | 247,000 | 406 |
| 2007/08/31 | 259,000 | 276,000 | 254,000 | 265,000 | 1,476 |
| 2007/08/30 | 261,000 | 283,000 | 246,000 | 254,000 | 2,658 |
| 2007/08/29 | 245,000 | 262,000 | 239,000 | 245,000 | 1,612 |
| 2007/08/28 | 265,000 | 280,000 | 248,000 | 269,000 | 3,532 |
| 2007/08/27 | 209,000 | 241,000 | 207,000 | 241,000 | 1,194 |
| 2007/08/24 | 205,000 | 209,000 | 192,000 | 201,000 | 419 |
| 2007/08/23 | 185,000 | 212,000 | 185,000 | 209,000 | 930 |
| 2007/08/22 | 169,000 | 190,000 | 168,000 | 182,000 | 269 |
| 2007/08/21 | 166,000 | 177,000 | 163,000 | 172,000 | 176 |
| 2007/08/20 | 178,000 | 178,000 | 166,000 | 171,000 | 148 |
| 2007/08/17 | 175,000 | 180,000 | 161,000 | 163,000 | 200 |
| 2007/08/16 | 180,000 | 180,000 | 170,000 | 177,000 | 192 |
| 2007/08/15 | 191,000 | 194,000 | 184,000 | 186,000 | 190 |
| 2007/08/14 | 188,000 | 202,000 | 188,000 | 197,000 | 281 |
| 2007/08/13 | 191,000 | 194,000 | 185,000 | 190,000 | 130 |
| 2007/08/10 | 192,000 | 195,000 | 182,000 | 192,000 | 307 |
| 2007/08/09 | 209,000 | 215,000 | 198,000 | 202,000 | 257 |
| 2007/08/08 | 212,000 | 219,000 | 201,000 | 213,000 | 287 |
| 2007/08/07 | 245,000 | 249,000 | 208,000 | 208,000 | 324 |
| 2007/08/06 | 250,000 | 250,000 | 236,000 | 241,000 | 131 |
| 2007/08/03 | 260,000 | 264,000 | 250,000 | 254,000 | 169 |
| 2007/08/02 | 255,000 | 255,000 | 244,000 | 250,000 | 117 |
| 2007/08/01 | 255,000 | 261,000 | 247,000 | 253,000 | 84 |
| 2007/07/31 | 262,000 | 266,000 | 254,000 | 257,000 | 273 |
| 2007/07/30 | 239,000 | 261,000 | 238,000 | 261,000 | 264 |
| 2007/07/27 | 243,000 | 257,000 | 243,000 | 247,000 | 202 |
| 2007/07/26 | 265,000 | 272,000 | 259,000 | 259,000 | 183 |
| 2007/07/25 | 250,000 | 264,000 | 250,000 | 257,000 | 299 |
| 2007/07/24 | 241,000 | 266,000 | 231,000 | 259,000 | 689 |
| 2007/07/23 | 245,000 | 247,000 | 233,000 | 240,000 | 356 |
| 2007/07/20 | 276,000 | 276,000 | 248,000 | 253,000 | 457 |
| 2007/07/19 | 265,000 | 268,000 | 249,000 | 252,000 | 294 |
| 2007/07/18 | 273,000 | 281,000 | 265,000 | 266,000 | 322 |
| 2007/07/17 | 298,000 | 298,000 | 281,000 | 281,000 | 227 |
| 2007/07/13 | 308,000 | 309,000 | 291,000 | 298,000 | 345 |
| 2007/07/12 | 323,000 | 324,000 | 305,000 | 309,000 | 301 |
| 2007/07/11 | 330,000 | 332,000 | 318,000 | 320,000 | 849 |
| 2007/07/10 | 319,000 | 350,000 | 318,000 | 340,000 | 972 |
| 2007/07/09 | 325,000 | 326,000 | 315,000 | 317,000 | 239 |
| 2007/07/06 | 316,000 | 323,000 | 312,000 | 320,000 | 278 |
| 2007/07/05 | 318,000 | 338,000 | 317,000 | 318,000 | 438 |
| 2007/07/04 | 333,000 | 333,000 | 319,000 | 319,000 | 288 |
| 2007/07/03 | 345,000 | 349,000 | 332,000 | 333,000 | 271 |
| 2007/07/02 | 345,000 | 347,000 | 341,000 | 344,000 | 112 |
| 2007/06/29 | 354,000 | 354,000 | 343,000 | 345,000 | 252 |
| 2007/06/28 | 356,000 | 366,000 | 347,000 | 350,000 | 568 |
| 2007/06/27 | 350,000 | 364,000 | 341,000 | 356,000 | 567 |
| 2007/06/26 | 367,000 | 372,000 | 343,000 | 349,000 | 664 |
| 2007/06/25 | 395,000 | 396,000 | 375,000 | 377,000 | 596 |
| 2007/06/22 | 412,000 | 421,000 | 387,000 | 400,000 | 1,956 |
| 2007/06/21 | 417,000 | 426,000 | 401,000 | 403,000 | 1,631 |
| 2007/06/20 | 405,000 | 444,000 | 403,000 | 426,000 | 4,918 |
| 2007/06/19 | 417,000 | 425,000 | 400,000 | 405,000 | 1,539 |
| 2007/06/18 | 401,000 | 437,000 | 396,000 | 420,000 | 4,178 |
| 2007/06/15 | 399,000 | 414,000 | 392,000 | 401,000 | 2,863 |
| 2007/06/14 | 404,000 | 416,000 | 377,000 | 390,000 | 5,492 |
| 2007/06/13 | 340,000 | 390,000 | 333,000 | 390,000 | 3,896 |
| 2007/06/12 | 368,000 | 384,000 | 337,000 | 340,000 | 1,704 |
| 2007/06/11 | 404,000 | 427,000 | 361,000 | 372,000 | 5,245 |
| 2007/06/08 | 323,000 | 379,000 | 318,000 | 379,000 | 4,563 |
| 2007/06/07 | 315,000 | 330,000 | 314,000 | 329,000 | 1,082 |
| 2007/06/06 | 323,000 | 329,000 | 314,000 | 320,000 | 1,279 |
| 2007/06/05 | 321,000 | 330,000 | 307,000 | 328,000 | 1,625 |
| 2007/06/04 | 334,000 | 340,000 | 317,000 | 319,000 | 1,306 |
| 2007/06/01 | 316,000 | 331,000 | 314,000 | 327,000 | 1,699 |
| 2007/05/31 | 328,000 | 335,000 | 317,000 | 318,000 | 1,156 |
| 2007/05/30 | 346,000 | 347,000 | 324,000 | 328,000 | 823 |
| 2007/05/29 | 340,000 | 356,000 | 336,000 | 343,000 | 2,391 |
| 2007/05/28 | 329,000 | 341,000 | 326,000 | 327,000 | 963 |
| 2007/05/25 | 315,000 | 331,000 | 303,000 | 322,000 | 1,166 |
| 2007/05/24 | 340,000 | 349,000 | 315,000 | 317,000 | 836 |
| 2007/05/23 | 355,000 | 362,000 | 335,000 | 343,000 | 1,270 |
| 2007/05/22 | 321,000 | 350,000 | 310,000 | 346,000 | 1,548 |
| 2007/05/21 | 350,000 | 352,000 | 328,000 | 329,000 | 1,182 |
| 2007/05/18 | 331,000 | 349,000 | 321,000 | 343,000 | 1,570 |
| 2007/05/17 | 349,000 | 357,000 | 325,000 | 330,000 | 1,064 |
| 2007/05/16 | 364,000 | 385,000 | 337,000 | 340,000 | 2,291 |
| 2007/05/15 | 378,000 | 388,000 | 378,000 | 378,000 | 824 |
| 2007/05/14 | 428,000 | 437,000 | 428,000 | 428,000 | 1,486 |
| 2007/05/11 | 552,000 | 555,000 | 519,000 | 528,000 | 2,427 |
| 2007/05/10 | 512,000 | 542,000 | 506,000 | 542,000 | 4,083 |
| 2007/05/09 | 479,000 | 514,000 | 465,000 | 492,000 | 3,163 |
| 2007/05/08 | 458,000 | 501,000 | 457,000 | 494,000 | 3,174 |
| 2007/05/07 | 452,000 | 461,000 | 444,000 | 453,000 | 735 |
| 2007/05/02 | 465,000 | 471,000 | 432,000 | 442,000 | 1,966 |
| 2007/05/01 | 436,000 | 484,000 | 430,000 | 480,000 | 2,616 |
| 2007/04/27 | 452,000 | 455,000 | 423,000 | 434,000 | 1,105 |
| 2007/04/26 | 461,000 | 467,000 | 426,000 | 432,000 | 1,150 |
| 2007/04/25 | 495,000 | 502,000 | 457,000 | 459,000 | 1,731 |
| 2007/04/24 | 459,000 | 505,000 | 457,000 | 499,000 | 3,762 |
| 2007/04/23 | 468,000 | 470,000 | 424,000 | 457,000 | 2,661 |
| 2007/04/20 | 538,000 | 543,000 | 444,000 | 459,000 | 2,305 |
| 2007/04/19 | 541,000 | 566,000 | 511,000 | 532,000 | 2,806 |
| 2007/04/18 | 563,000 | 590,000 | 510,000 | 531,000 | 3,899 |
| 2007/04/17 | 670,000 | 670,000 | 580,000 | 580,000 | 3,232 |
| 2007/04/16 | 782,000 | 795,000 | 680,000 | 680,000 | 3,065 |
| 2007/04/13 | 751,000 | 789,000 | 700,000 | 765,000 | 6,372 |
| 2007/04/12 | 626,000 | 736,000 | 613,000 | 736,000 | 5,223 |
| 2007/04/11 | 615,000 | 697,000 | 577,000 | 636,000 | 4,980 |
| 2007/04/10 | 590,000 | 645,000 | 585,000 | 622,000 | 4,276 |
| 2007/04/09 | 580,000 | 643,000 | 538,000 | 620,000 | 4,307 |
| 2007/04/06 | 644,000 | 649,000 | 556,000 | 571,000 | 2,610 |
| 2007/04/05 | 670,000 | 684,000 | 632,000 | 632,000 | 3,406 |
| 2007/04/04 | 636,000 | 679,000 | 621,000 | 674,000 | 3,231 |
| 2007/04/03 | 705,000 | 706,000 | 605,000 | 625,000 | 3,629 |
| 2007/04/02 | 650,000 | 714,000 | 640,000 | 685,000 | 6,474 |
| 2007/03/30 | 604,000 | 652,000 | 578,000 | 652,000 | 2,728 |
| 2007/03/29 | 603,000 | 641,000 | 577,000 | 584,000 | 2,551 |
| 2007/03/28 | 590,000 | 627,000 | 562,000 | 599,000 | 2,128 |
| 2007/03/27 | 590,000 | 654,000 | 513,000 | 600,000 | 4,894 |
| 2007/03/26 | 700,000 | 714,000 | 609,000 | 609,000 | 4,288 |
| 2007/03/23 | 684,000 | 725,000 | 624,000 | 709,000 | 6,072 |
| 2007/03/22 | 645,000 | 704,000 | 632,000 | 704,000 | 8,331 |
| 2007/03/20 | 520,000 | 604,000 | 456,000 | 604,000 | 11,537 |
| 2007/03/19 | 500,000 | 525,000 | 426,000 | 504,000 | 11,433 |