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 |
|---|---|---|---|---|---|
| 2008/12/30 | 34,600 | 36,000 | 34,500 | 35,500 | 26 |
| 2008/12/29 | 31,500 | 35,500 | 31,500 | 35,000 | 60 |
| 2008/12/26 | 31,500 | 33,500 | 31,500 | 33,500 | 2 |
| 2008/12/25 | 31,100 | 32,300 | 30,700 | 32,300 | 10 |
| 2008/12/24 | 32,052 | 33,000 | 31,400 | 33,000 | 33 |
| 2008/12/22 | 31,400 | 34,000 | 30,500 | 34,000 | 44 |
| 2008/12/19 | 31,000 | 31,400 | 31,000 | 31,400 | 2 |
| 2008/12/18 | 30,800 | 33,600 | 30,800 | 32,000 | 27 |
| 2008/12/17 | 34,700 | 34,700 | 33,000 | 34,000 | 20 |
| 2008/12/16 | 34,900 | 34,900 | 33,000 | 33,000 | 13 |
| 2008/12/15 | 32,100 | 34,500 | 32,100 | 34,500 | 25 |
| 2008/12/12 | 31,500 | 32,100 | 31,400 | 32,100 | 14 |
| 2008/12/11 | 31,000 | 31,500 | 29,860 | 31,200 | 26 |
| 2008/12/10 | 30,852 | 33,000 | 30,000 | 30,000 | 45 |
| 2008/12/09 | 32,600 | 33,400 | 32,000 | 32,000 | 12 |
| 2008/12/08 | 32,700 | 34,200 | 32,700 | 33,800 | 4 |
| 2008/12/05 | 32,300 | 32,700 | 31,500 | 32,700 | 45 |
| 2008/12/04 | 32,300 | 33,100 | 32,000 | 33,100 | 15 |
| 2008/12/03 | 32,200 | 32,500 | 32,200 | 32,200 | 13 |
| 2008/12/02 | 32,500 | 33,000 | 31,052 | 33,000 | 7 |
| 2008/12/01 | 32,400 | 33,600 | 32,000 | 33,200 | 48 |
| 2008/11/28 | 33,200 | 34,300 | 33,200 | 34,300 | 38 |
| 2008/11/27 | 34,000 | 34,000 | 32,500 | 34,000 | 28 |
| 2008/11/26 | 32,900 | 34,900 | 32,900 | 34,600 | 43 |
| 2008/11/25 | 35,152 | 36,000 | 34,500 | 34,500 | 90 |
| 2008/11/21 | 33,400 | 34,600 | 33,000 | 34,200 | 29 |
| 2008/11/20 | 32,000 | 34,300 | 32,000 | 33,400 | 21 |
| 2008/11/19 | 37,500 | 37,500 | 34,300 | 34,300 | 19 |
| 2008/11/18 | 36,500 | 37,900 | 35,800 | 37,900 | 65 |
| 2008/11/17 | 37,500 | 37,800 | 35,800 | 37,800 | 54 |
| 2008/11/14 | 35,500 | 37,700 | 34,900 | 37,000 | 115 |
| 2008/11/13 | 32,200 | 34,900 | 31,100 | 34,900 | 91 |
| 2008/11/12 | 33,900 | 34,800 | 32,000 | 34,600 | 122 |
| 2008/11/11 | 32,800 | 34,700 | 32,800 | 34,700 | 64 |
| 2008/11/10 | 32,800 | 34,500 | 32,800 | 34,400 | 127 |
| 2008/11/07 | 27,200 | 33,100 | 27,100 | 32,700 | 176 |
| 2008/11/06 | 32,000 | 32,000 | 30,052 | 31,500 | 63 |
| 2008/11/05 | 31,200 | 32,900 | 31,200 | 32,900 | 125 |
| 2008/11/04 | 26,100 | 29,900 | 26,100 | 29,900 | 125 |
| 2008/10/31 | 26,600 | 27,000 | 24,700 | 26,900 | 64 |
| 2008/10/30 | 26,600 | 26,900 | 25,020 | 26,300 | 28 |
| 2008/10/29 | 27,000 | 27,000 | 25,000 | 25,600 | 48 |
| 2008/10/28 | 24,500 | 25,700 | 22,700 | 24,000 | 218 |
| 2008/10/27 | 25,500 | 28,000 | 25,500 | 26,900 | 50 |
| 2008/10/24 | 28,012 | 28,400 | 26,500 | 26,500 | 83 |
| 2008/10/23 | 29,600 | 30,400 | 27,500 | 29,880 | 95 |
| 2008/10/22 | 33,000 | 33,000 | 29,900 | 31,500 | 81 |
| 2008/10/21 | 34,000 | 34,000 | 32,100 | 33,900 | 107 |
| 2008/10/20 | 29,200 | 31,600 | 29,200 | 31,600 | 113 |
| 2008/10/17 | 28,200 | 29,500 | 27,000 | 28,600 | 65 |
| 2008/10/16 | 26,000 | 26,700 | 25,900 | 26,700 | 68 |
| 2008/10/15 | 28,900 | 28,900 | 28,000 | 28,900 | 119 |
| 2008/10/14 | 25,900 | 25,900 | 25,452 | 25,900 | 142 |
| 2008/10/10 | 23,000 | 23,800 | 22,700 | 22,900 | 129 |
| 2008/10/09 | 25,012 | 27,000 | 23,632 | 26,000 | 218 |
| 2008/10/08 | 28,140 | 28,140 | 26,632 | 26,632 | 89 |
| 2008/10/07 | 27,452 | 30,652 | 27,452 | 29,632 | 236 |
| 2008/10/06 | 33,900 | 33,900 | 31,452 | 31,452 | 199 |
| 2008/10/03 | 37,252 | 38,400 | 35,452 | 35,452 | 245 |
| 2008/10/02 | 41,852 | 43,500 | 39,452 | 39,452 | 324 |
| 2008/10/01 | 47,800 | 47,800 | 43,452 | 43,452 | 167 |
| 2008/09/30 | 45,500 | 47,900 | 45,500 | 47,852 | 88 |
| 2008/09/29 | 51,900 | 52,000 | 49,000 | 50,500 | 55 |
| 2008/09/26 | 51,700 | 52,000 | 49,500 | 51,900 | 69 |
| 2008/09/25 | 51,000 | 53,000 | 49,052 | 53,000 | 317 |
| 2008/09/24 | 54,100 | 54,100 | 54,000 | 54,000 | 70 |
| 2008/09/22 | 62,500 | 62,500 | 59,000 | 59,000 | 286 |
| 2008/09/19 | 62,900 | 65,000 | 61,500 | 64,000 | 189 |
| 2008/09/18 | 60,200 | 64,000 | 59,200 | 62,400 | 285 |
| 2008/09/17 | 58,000 | 61,200 | 56,300 | 61,200 | 417 |
| 2008/09/16 | 52,200 | 60,300 | 52,200 | 56,700 | 537 |
| 2008/09/12 | 56,000 | 57,200 | 54,000 | 57,200 | 132 |
| 2008/09/11 | 53,500 | 56,500 | 52,700 | 55,000 | 204 |
| 2008/09/10 | 51,400 | 53,500 | 49,500 | 53,500 | 129 |
| 2008/09/09 | 51,200 | 51,700 | 48,000 | 51,700 | 112 |
| 2008/09/08 | 50,000 | 51,500 | 47,200 | 51,200 | 143 |
| 2008/09/05 | 48,100 | 51,400 | 47,600 | 50,000 | 114 |
| 2008/09/04 | 52,000 | 52,000 | 48,600 | 51,500 | 103 |
| 2008/09/03 | 49,300 | 52,500 | 49,300 | 52,000 | 152 |
| 2008/09/02 | 54,300 | 56,800 | 48,000 | 48,500 | 637 |
| 2008/09/01 | 51,800 | 51,800 | 51,800 | 51,800 | 73 |
| 2008/08/29 | 47,800 | 47,800 | 47,800 | 47,800 | 115 |
| 2008/08/28 | 44,500 | 44,952 | 41,900 | 43,800 | 321 |
| 2008/08/27 | 39,100 | 42,700 | 39,100 | 42,700 | 270 |
| 2008/08/26 | 35,000 | 38,700 | 34,400 | 38,700 | 119 |
| 2008/08/25 | 34,352 | 36,500 | 34,352 | 36,000 | 97 |
| 2008/08/22 | 34,152 | 34,900 | 33,600 | 34,752 | 98 |
| 2008/08/21 | 33,600 | 35,352 | 33,100 | 35,352 | 107 |
| 2008/08/20 | 33,000 | 35,000 | 31,100 | 34,952 | 165 |
| 2008/08/19 | 35,300 | 35,300 | 32,200 | 33,500 | 237 |
| 2008/08/18 | 35,800 | 35,800 | 33,252 | 35,000 | 146 |
| 2008/08/15 | 37,600 | 37,600 | 36,000 | 37,000 | 74 |
| 2008/08/14 | 40,700 | 41,900 | 38,000 | 38,800 | 195 |
| 2008/08/13 | 41,900 | 43,500 | 41,500 | 42,000 | 50 |
| 2008/08/12 | 44,400 | 45,000 | 42,000 | 43,500 | 73 |
| 2008/08/11 | 41,352 | 45,800 | 41,352 | 44,000 | 296 |
| 2008/08/08 | 45,000 | 46,000 | 44,000 | 44,152 | 137 |
| 2008/08/07 | 51,900 | 51,900 | 47,300 | 48,000 | 81 |
| 2008/08/06 | 49,900 | 52,000 | 49,500 | 51,400 | 94 |
| 2008/08/05 | 47,700 | 49,000 | 45,400 | 48,500 | 161 |
| 2008/08/04 | 52,400 | 52,400 | 47,400 | 49,400 | 89 |
| 2008/08/01 | 52,200 | 52,400 | 49,400 | 52,400 | 132 |
| 2008/07/31 | 52,300 | 54,400 | 50,000 | 54,400 | 177 |
| 2008/07/30 | 51,000 | 53,400 | 50,800 | 53,400 | 174 |
| 2008/07/29 | 49,000 | 50,200 | 47,400 | 49,400 | 110 |
| 2008/07/28 | 53,000 | 53,000 | 48,800 | 50,800 | 182 |
| 2008/07/25 | 54,500 | 55,500 | 51,300 | 53,600 | 119 |
| 2008/07/24 | 54,000 | 58,800 | 53,900 | 56,000 | 228 |
| 2008/07/23 | 50,000 | 54,800 | 50,000 | 54,000 | 104 |
| 2008/07/22 | 51,500 | 52,600 | 46,900 | 50,300 | 78 |
| 2008/07/18 | 50,800 | 52,100 | 49,000 | 51,000 | 187 |
| 2008/07/17 | 53,000 | 57,500 | 49,052 | 51,800 | 460 |
| 2008/07/16 | 48,000 | 52,500 | 47,100 | 52,500 | 173 |
| 2008/07/15 | 50,200 | 50,200 | 46,200 | 48,500 | 125 |
| 2008/07/14 | 50,700 | 51,100 | 48,500 | 50,200 | 183 |
| 2008/07/11 | 52,700 | 53,000 | 50,100 | 50,100 | 286 |
| 2008/07/10 | 53,600 | 54,800 | 53,300 | 54,200 | 140 |
| 2008/07/09 | 59,000 | 59,400 | 55,400 | 56,100 | 137 |
| 2008/07/08 | 59,200 | 59,200 | 57,300 | 59,000 | 104 |
| 2008/07/07 | 59,900 | 60,000 | 57,000 | 59,600 | 126 |
| 2008/07/04 | 60,000 | 61,800 | 58,000 | 60,000 | 180 |
| 2008/07/03 | 61,100 | 61,100 | 58,800 | 60,000 | 253 |
| 2008/07/02 | 61,500 | 65,800 | 60,200 | 62,500 | 434 |
| 2008/07/01 | 58,500 | 60,800 | 58,000 | 60,800 | 208 |
| 2008/06/30 | 60,500 | 60,900 | 59,000 | 60,900 | 55 |
| 2008/06/27 | 61,000 | 62,500 | 59,500 | 60,000 | 217 |
| 2008/06/26 | 62,500 | 65,000 | 61,000 | 65,000 | 133 |
| 2008/06/25 | 66,000 | 66,500 | 61,000 | 61,000 | 323 |
| 2008/06/24 | 66,600 | 67,600 | 66,000 | 66,000 | 83 |
| 2008/06/23 | 69,400 | 69,800 | 66,600 | 68,200 | 153 |
| 2008/06/20 | 73,400 | 73,600 | 70,300 | 70,600 | 90 |
| 2008/06/19 | 75,600 | 75,600 | 71,800 | 72,400 | 107 |
| 2008/06/18 | 75,700 | 75,900 | 72,800 | 75,800 | 119 |
| 2008/06/17 | 71,500 | 75,000 | 70,900 | 74,900 | 171 |
| 2008/06/16 | 72,100 | 72,100 | 70,000 | 70,800 | 224 |
| 2008/06/13 | 73,200 | 74,700 | 72,500 | 73,100 | 158 |
| 2008/06/12 | 72,700 | 74,600 | 72,600 | 74,000 | 164 |
| 2008/06/11 | 73,000 | 77,000 | 71,000 | 76,600 | 384 |
| 2008/06/10 | 81,100 | 82,000 | 75,000 | 77,000 | 507 |
| 2008/06/09 | 81,800 | 81,800 | 80,000 | 80,500 | 183 |
| 2008/06/06 | 83,900 | 84,500 | 82,800 | 84,400 | 159 |
| 2008/06/05 | 86,500 | 86,500 | 83,000 | 83,900 | 250 |
| 2008/06/04 | 89,000 | 90,500 | 86,500 | 87,400 | 216 |
| 2008/06/03 | 92,000 | 92,000 | 88,600 | 89,300 | 248 |
| 2008/06/02 | 95,400 | 97,000 | 91,300 | 92,100 | 359 |
| 2008/05/30 | 87,900 | 94,400 | 85,000 | 94,400 | 563 |
| 2008/05/29 | 87,700 | 89,000 | 86,700 | 87,900 | 282 |
| 2008/05/28 | 92,000 | 92,000 | 88,000 | 89,700 | 129 |
| 2008/05/27 | 93,400 | 93,400 | 89,500 | 90,400 | 167 |
| 2008/05/26 | 94,700 | 95,300 | 91,100 | 92,500 | 334 |
| 2008/05/23 | 92,500 | 96,500 | 91,100 | 94,600 | 410 |
| 2008/05/22 | 91,900 | 92,400 | 88,700 | 91,300 | 555 |
| 2008/05/21 | 96,000 | 97,900 | 93,200 | 94,900 | 455 |
| 2008/05/20 | 94,200 | 102,000 | 94,200 | 97,900 | 1,825 |
| 2008/05/19 | 86,000 | 94,600 | 86,000 | 93,200 | 3,362 |
| 2008/05/16 | 106,000 | 106,000 | 106,000 | 106,000 | 39 |
| 2008/05/15 | 129,000 | 129,000 | 125,000 | 126,000 | 369 |
| 2008/05/14 | 128,000 | 129,000 | 125,000 | 128,000 | 420 |
| 2008/05/13 | 130,000 | 131,000 | 126,000 | 129,000 | 255 |
| 2008/05/12 | 129,000 | 130,000 | 127,000 | 129,000 | 317 |
| 2008/05/09 | 131,000 | 134,000 | 124,000 | 130,000 | 1,396 |
| 2008/05/08 | 123,000 | 129,000 | 123,000 | 127,000 | 627 |
| 2008/05/07 | 122,000 | 124,000 | 120,000 | 124,000 | 318 |
| 2008/05/02 | 124,000 | 124,000 | 115,000 | 121,000 | 530 |
| 2008/05/01 | 125,000 | 127,000 | 121,000 | 124,000 | 312 |
| 2008/04/30 | 122,000 | 126,000 | 118,000 | 126,000 | 658 |
| 2008/04/28 | 130,000 | 134,000 | 120,000 | 123,000 | 1,181 |
| 2008/04/25 | 129,000 | 129,000 | 126,000 | 128,000 | 473 |
| 2008/04/24 | 127,000 | 131,000 | 124,000 | 126,000 | 1,137 |
| 2008/04/23 | 119,000 | 126,000 | 119,000 | 123,000 | 650 |
| 2008/04/22 | 120,000 | 126,000 | 119,000 | 120,000 | 551 |
| 2008/04/21 | 125,000 | 126,000 | 119,000 | 121,000 | 487 |
| 2008/04/18 | 126,000 | 127,000 | 120,000 | 122,000 | 532 |
| 2008/04/17 | 127,000 | 128,000 | 122,000 | 125,000 | 341 |
| 2008/04/16 | 128,000 | 131,000 | 122,000 | 125,000 | 558 |
| 2008/04/15 | 130,000 | 132,000 | 126,000 | 126,000 | 1,011 |
| 2008/04/14 | 114,000 | 126,000 | 114,000 | 124,000 | 573 |
| 2008/04/11 | 114,000 | 122,000 | 112,000 | 118,000 | 730 |
| 2008/04/10 | 113,000 | 116,000 | 111,000 | 114,000 | 248 |
| 2008/04/09 | 118,000 | 118,000 | 110,000 | 116,000 | 423 |
| 2008/04/08 | 124,000 | 126,000 | 116,000 | 117,000 | 405 |
| 2008/04/07 | 122,000 | 129,000 | 121,000 | 126,000 | 306 |
| 2008/04/04 | 130,000 | 132,000 | 121,000 | 123,000 | 484 |
| 2008/04/03 | 135,000 | 139,000 | 129,000 | 129,000 | 1,382 |
| 2008/04/02 | 127,000 | 138,000 | 122,000 | 133,000 | 1,422 |
| 2008/04/01 | 126,000 | 127,000 | 117,000 | 120,000 | 353 |
| 2008/03/31 | 130,000 | 130,000 | 122,000 | 124,000 | 436 |
| 2008/03/28 | 137,000 | 137,000 | 128,000 | 129,000 | 778 |
| 2008/03/27 | 136,000 | 146,000 | 131,000 | 136,000 | 3,277 |
| 2008/03/26 | 123,000 | 132,000 | 121,000 | 131,000 | 2,042 |
| 2008/03/25 | 123,000 | 125,000 | 118,000 | 121,000 | 929 |
| 2008/03/24 | 111,000 | 128,000 | 109,000 | 117,000 | 1,888 |
| 2008/03/21 | 105,000 | 113,000 | 103,000 | 112,000 | 790 |
| 2008/03/19 | 106,000 | 107,000 | 98,500 | 103,000 | 346 |
| 2008/03/18 | 99,200 | 104,000 | 96,600 | 101,000 | 288 |
| 2008/03/17 | 99,700 | 104,000 | 96,300 | 101,000 | 293 |
| 2008/03/14 | 113,000 | 114,000 | 95,400 | 101,000 | 887 |
| 2008/03/13 | 123,000 | 127,000 | 113,000 | 115,000 | 2,657 |
| 2008/03/12 | 106,000 | 107,000 | 106,000 | 107,000 | 228 |
| 2008/03/11 | 96,600 | 98,600 | 93,400 | 96,600 | 184 |
| 2008/03/10 | 93,000 | 97,000 | 90,300 | 90,600 | 249 |
| 2008/03/07 | 104,000 | 106,000 | 98,000 | 99,000 | 401 |
| 2008/03/06 | 111,000 | 114,000 | 105,000 | 107,000 | 284 |
| 2008/03/05 | 110,000 | 111,000 | 107,000 | 109,000 | 209 |
| 2008/03/04 | 125,000 | 125,000 | 110,000 | 112,000 | 493 |
| 2008/03/03 | 125,000 | 127,000 | 119,000 | 119,000 | 618 |
| 2008/02/29 | 131,000 | 140,000 | 127,000 | 133,000 | 898 |
| 2008/02/28 | 135,000 | 145,000 | 132,000 | 132,000 | 4,384 |
| 2008/02/27 | 108,000 | 125,000 | 107,000 | 125,000 | 1,438 |
| 2008/02/26 | 114,000 | 114,000 | 103,000 | 105,000 | 213 |
| 2008/02/25 | 115,000 | 117,000 | 111,000 | 111,000 | 148 |
| 2008/02/22 | 112,000 | 115,000 | 110,000 | 113,000 | 189 |
| 2008/02/21 | 114,000 | 120,000 | 114,000 | 116,000 | 418 |
| 2008/02/20 | 116,000 | 117,000 | 110,000 | 113,000 | 394 |
| 2008/02/19 | 116,000 | 119,000 | 112,000 | 115,000 | 875 |
| 2008/02/18 | 100,000 | 108,000 | 100,000 | 108,000 | 427 |
| 2008/02/15 | 90,000 | 99,000 | 90,000 | 97,600 | 364 |
| 2008/02/14 | 101,000 | 103,000 | 94,900 | 102,000 | 289 |
| 2008/02/13 | 105,000 | 106,000 | 98,000 | 99,900 | 531 |
| 2008/02/12 | 91,000 | 101,000 | 90,000 | 97,600 | 347 |
| 2008/02/08 | 91,400 | 91,600 | 89,500 | 90,100 | 185 |
| 2008/02/07 | 89,600 | 92,000 | 89,000 | 90,200 | 323 |
| 2008/02/06 | 93,000 | 93,500 | 88,900 | 90,800 | 403 |
| 2008/02/05 | 103,000 | 103,000 | 97,500 | 97,900 | 353 |
| 2008/02/04 | 106,000 | 108,000 | 103,000 | 104,000 | 215 |
| 2008/02/01 | 108,000 | 109,000 | 102,000 | 104,000 | 236 |
| 2008/01/31 | 104,000 | 109,000 | 102,000 | 108,000 | 316 |
| 2008/01/30 | 109,000 | 111,000 | 105,000 | 106,000 | 371 |
| 2008/01/29 | 114,000 | 118,000 | 109,000 | 111,000 | 373 |
| 2008/01/28 | 112,000 | 115,000 | 108,000 | 110,000 | 276 |
| 2008/01/25 | 116,000 | 118,000 | 113,000 | 115,000 | 366 |
| 2008/01/24 | 116,000 | 116,000 | 111,000 | 112,000 | 274 |
| 2008/01/23 | 116,000 | 120,000 | 105,000 | 111,000 | 563 |
| 2008/01/22 | 115,000 | 115,000 | 101,000 | 106,000 | 678 |
| 2008/01/21 | 118,000 | 134,000 | 118,000 | 121,000 | 799 |
| 2008/01/18 | 109,000 | 126,000 | 109,000 | 126,000 | 539 |
| 2008/01/17 | 115,000 | 117,000 | 108,000 | 117,000 | 490 |
| 2008/01/16 | 115,000 | 118,000 | 105,000 | 108,000 | 886 |
| 2008/01/15 | 134,000 | 135,000 | 114,000 | 119,000 | 639 |
| 2008/01/11 | 134,000 | 137,000 | 122,000 | 126,000 | 697 |
| 2008/01/10 | 144,000 | 147,000 | 133,000 | 133,000 | 333 |
| 2008/01/09 | 140,000 | 143,000 | 137,000 | 142,000 | 342 |
| 2008/01/08 | 146,000 | 148,000 | 142,000 | 146,000 | 221 |
| 2008/01/07 | 142,000 | 148,000 | 141,000 | 142,000 | 315 |
| 2008/01/04 | 148,000 | 150,000 | 140,000 | 146,000 | 270 |