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 |
|---|---|---|---|---|---|
| 2009/12/30 | 41,900 | 43,000 | 40,400 | 43,000 | 37 |
| 2009/12/29 | 41,500 | 42,700 | 41,152 | 42,700 | 50 |
| 2009/12/28 | 39,500 | 40,800 | 39,500 | 40,500 | 19 |
| 2009/12/25 | 39,800 | 40,000 | 37,800 | 39,800 | 18 |
| 2009/12/24 | 39,900 | 39,900 | 38,500 | 39,800 | 27 |
| 2009/12/22 | 39,600 | 40,000 | 39,000 | 39,700 | 44 |
| 2009/12/21 | 39,000 | 40,000 | 37,000 | 39,200 | 44 |
| 2009/12/18 | 35,600 | 39,000 | 34,600 | 39,000 | 44 |
| 2009/12/17 | 37,452 | 37,500 | 36,052 | 36,800 | 48 |
| 2009/12/16 | 36,700 | 38,400 | 36,700 | 37,000 | 37 |
| 2009/12/15 | 37,200 | 37,300 | 36,000 | 36,900 | 47 |
| 2009/12/14 | 36,300 | 36,900 | 36,000 | 36,000 | 31 |
| 2009/12/11 | 34,152 | 35,900 | 34,100 | 35,900 | 37 |
| 2009/12/10 | 35,552 | 36,352 | 34,800 | 35,652 | 36 |
| 2009/12/09 | 37,400 | 37,400 | 35,300 | 36,352 | 83 |
| 2009/12/08 | 38,600 | 40,400 | 35,100 | 37,000 | 101 |
| 2009/12/07 | 36,000 | 38,500 | 36,000 | 38,400 | 82 |
| 2009/12/04 | 33,500 | 36,300 | 31,652 | 36,300 | 170 |
| 2009/12/03 | 29,592 | 32,700 | 29,592 | 32,300 | 121 |
| 2009/12/02 | 29,692 | 30,000 | 29,500 | 29,700 | 54 |
| 2009/12/01 | 29,152 | 29,152 | 27,700 | 28,792 | 41 |
| 2009/11/30 | 29,032 | 29,992 | 28,100 | 29,452 | 59 |
| 2009/11/27 | 28,252 | 30,000 | 28,252 | 30,000 | 14 |
| 2009/11/26 | 29,600 | 29,752 | 28,512 | 29,752 | 37 |
| 2009/11/25 | 30,400 | 30,452 | 30,000 | 30,000 | 15 |
| 2009/11/24 | 30,500 | 31,200 | 30,000 | 30,000 | 9 |
| 2009/11/20 | 31,100 | 31,100 | 30,000 | 30,900 | 67 |
| 2009/11/19 | 31,000 | 31,200 | 28,900 | 29,800 | 78 |
| 2009/11/18 | 30,352 | 31,152 | 29,952 | 30,000 | 347 |
| 2009/11/17 | 34,752 | 35,300 | 33,952 | 33,952 | 50 |
| 2009/11/16 | 38,100 | 38,500 | 38,100 | 38,452 | 3 |
| 2009/11/13 | 39,300 | 39,300 | 38,100 | 38,100 | 50 |
| 2009/11/11 | 42,100 | 42,100 | 42,100 | 42,100 | 1 |
| 2009/11/06 | 43,052 | 45,200 | 43,052 | 45,200 | 26 |
| 2009/11/05 | 42,700 | 42,700 | 42,700 | 42,700 | 1 |
| 2009/11/04 | 41,100 | 42,300 | 41,100 | 42,300 | 29 |
| 2009/11/02 | 43,852 | 43,852 | 40,052 | 41,500 | 22 |
| 2009/10/30 | 43,252 | 43,500 | 43,252 | 43,500 | 2 |
| 2009/10/29 | 42,600 | 43,400 | 41,600 | 42,052 | 13 |
| 2009/10/28 | 45,900 | 45,900 | 43,000 | 43,800 | 21 |
| 2009/10/27 | 45,900 | 46,500 | 45,900 | 46,500 | 34 |
| 2009/10/26 | 45,900 | 45,900 | 45,900 | 45,900 | 1 |
| 2009/10/23 | 44,800 | 45,500 | 44,800 | 45,500 | 5 |
| 2009/10/22 | 44,500 | 44,500 | 43,600 | 44,400 | 16 |
| 2009/10/21 | 43,200 | 44,100 | 43,200 | 44,100 | 3 |
| 2009/10/20 | 43,300 | 44,000 | 43,300 | 44,000 | 3 |
| 2009/10/19 | 44,400 | 44,400 | 43,700 | 43,700 | 11 |
| 2009/10/15 | 44,900 | 46,000 | 44,900 | 46,000 | 21 |
| 2009/10/14 | 43,200 | 44,800 | 43,200 | 44,800 | 6 |
| 2009/10/13 | 42,500 | 44,000 | 41,700 | 44,000 | 18 |
| 2009/10/09 | 42,000 | 42,900 | 41,500 | 42,100 | 74 |
| 2009/10/08 | 42,100 | 42,500 | 42,100 | 42,100 | 22 |
| 2009/10/07 | 43,300 | 43,300 | 41,200 | 42,100 | 36 |
| 2009/10/06 | 44,300 | 45,500 | 42,100 | 42,100 | 11 |
| 2009/10/05 | 45,500 | 46,400 | 45,100 | 45,100 | 9 |
| 2009/10/02 | 48,700 | 49,500 | 48,300 | 48,700 | 8 |
| 2009/09/28 | 50,500 | 50,500 | 50,500 | 50,500 | 5 |
| 2009/09/25 | 50,500 | 51,000 | 50,500 | 51,000 | 5 |
| 2009/09/24 | 49,500 | 49,500 | 49,500 | 49,500 | 4 |
| 2009/09/18 | 47,200 | 47,900 | 46,200 | 47,900 | 48 |
| 2009/09/17 | 46,852 | 48,900 | 46,852 | 48,900 | 8 |
| 2009/09/16 | 47,100 | 48,800 | 47,100 | 48,000 | 47 |
| 2009/09/15 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2009/09/14 | 49,600 | 50,500 | 48,800 | 50,500 | 3 |
| 2009/09/11 | 50,000 | 51,000 | 49,500 | 51,000 | 17 |
| 2009/09/10 | 49,500 | 50,000 | 49,500 | 50,000 | 8 |
| 2009/09/08 | 50,400 | 51,000 | 49,500 | 50,700 | 20 |
| 2009/09/07 | 50,400 | 51,100 | 50,400 | 51,100 | 7 |
| 2009/09/04 | 50,800 | 51,100 | 50,000 | 51,100 | 22 |
| 2009/09/03 | 51,000 | 52,000 | 51,000 | 51,000 | 4 |
| 2009/09/02 | 51,000 | 52,000 | 50,600 | 52,000 | 8 |
| 2009/09/01 | 52,200 | 52,200 | 51,000 | 52,000 | 3 |
| 2009/08/31 | 52,900 | 52,900 | 51,600 | 52,800 | 6 |
| 2009/08/28 | 52,000 | 52,000 | 50,900 | 51,500 | 28 |
| 2009/08/27 | 53,900 | 53,900 | 50,600 | 51,500 | 80 |
| 2009/08/26 | 52,100 | 54,700 | 50,700 | 54,000 | 18 |
| 2009/08/25 | 54,500 | 54,600 | 52,500 | 53,000 | 58 |
| 2009/08/24 | 55,400 | 55,400 | 54,000 | 54,000 | 20 |
| 2009/08/21 | 55,700 | 56,300 | 53,200 | 56,300 | 20 |
| 2009/08/20 | 54,500 | 55,800 | 54,000 | 55,800 | 11 |
| 2009/08/19 | 55,900 | 56,300 | 55,900 | 56,300 | 6 |
| 2009/08/18 | 54,900 | 55,800 | 54,000 | 55,800 | 10 |
| 2009/08/17 | 55,500 | 55,500 | 55,200 | 55,500 | 10 |
| 2009/08/14 | 53,600 | 57,000 | 53,200 | 57,000 | 47 |
| 2009/08/13 | 55,300 | 55,800 | 54,500 | 55,100 | 41 |
| 2009/08/12 | 58,900 | 58,900 | 55,000 | 55,800 | 44 |
| 2009/08/11 | 57,200 | 59,000 | 57,200 | 59,000 | 23 |
| 2009/08/10 | 54,400 | 57,200 | 54,400 | 57,200 | 18 |
| 2009/08/07 | 55,000 | 55,400 | 53,500 | 55,400 | 41 |
| 2009/08/06 | 60,000 | 61,000 | 56,500 | 56,500 | 106 |
| 2009/08/05 | 59,100 | 61,500 | 56,500 | 61,500 | 67 |
| 2009/08/04 | 58,400 | 61,000 | 58,400 | 60,800 | 24 |
| 2009/08/03 | 58,500 | 60,000 | 57,000 | 58,000 | 45 |
| 2009/07/31 | 59,500 | 62,500 | 56,000 | 60,500 | 81 |
| 2009/07/30 | 62,500 | 62,500 | 60,000 | 60,000 | 123 |
| 2009/07/29 | 53,900 | 58,500 | 53,900 | 58,500 | 104 |
| 2009/07/28 | 52,700 | 53,800 | 51,800 | 53,500 | 33 |
| 2009/07/27 | 52,700 | 52,800 | 51,000 | 52,500 | 21 |
| 2009/07/24 | 53,300 | 53,800 | 50,500 | 52,200 | 54 |
| 2009/07/23 | 52,100 | 53,200 | 51,500 | 52,500 | 34 |
| 2009/07/22 | 51,800 | 53,200 | 51,600 | 53,200 | 9 |
| 2009/07/21 | 54,800 | 54,800 | 52,000 | 53,300 | 11 |
| 2009/07/17 | 56,000 | 56,000 | 52,800 | 54,000 | 23 |
| 2009/07/16 | 57,600 | 57,600 | 54,100 | 55,000 | 21 |
| 2009/07/15 | 53,500 | 55,900 | 53,500 | 55,500 | 10 |
| 2009/07/14 | 50,900 | 53,900 | 50,900 | 53,500 | 37 |
| 2009/07/13 | 53,000 | 53,000 | 51,900 | 51,900 | 13 |
| 2009/07/10 | 58,000 | 58,000 | 54,800 | 56,900 | 71 |
| 2009/07/09 | 57,400 | 58,500 | 57,300 | 58,500 | 8 |
| 2009/07/08 | 59,500 | 59,500 | 58,000 | 58,100 | 15 |
| 2009/07/07 | 57,100 | 59,800 | 57,100 | 59,800 | 35 |
| 2009/07/06 | 56,600 | 58,500 | 55,900 | 57,900 | 72 |
| 2009/07/03 | 57,600 | 58,500 | 56,000 | 58,000 | 69 |
| 2009/07/02 | 60,100 | 61,800 | 56,800 | 59,900 | 70 |
| 2009/07/01 | 62,000 | 62,000 | 59,500 | 60,900 | 35 |
| 2009/06/30 | 61,000 | 62,400 | 59,500 | 62,000 | 123 |
| 2009/06/29 | 66,900 | 68,400 | 63,000 | 63,000 | 194 |
| 2009/06/26 | 64,000 | 68,400 | 64,000 | 68,000 | 198 |
| 2009/06/25 | 64,500 | 65,500 | 61,100 | 64,000 | 112 |
| 2009/06/24 | 58,600 | 61,000 | 57,800 | 61,000 | 37 |
| 2009/06/23 | 56,500 | 60,000 | 56,500 | 59,600 | 46 |
| 2009/06/22 | 57,000 | 59,800 | 55,100 | 59,600 | 55 |
| 2009/06/19 | 56,600 | 59,300 | 56,500 | 58,000 | 41 |
| 2009/06/18 | 60,600 | 62,000 | 57,900 | 58,000 | 122 |
| 2009/06/17 | 63,400 | 67,800 | 59,000 | 60,900 | 183 |
| 2009/06/16 | 70,500 | 70,500 | 61,500 | 63,400 | 110 |
| 2009/06/15 | 66,000 | 70,500 | 66,000 | 70,500 | 78 |
| 2009/06/12 | 65,500 | 66,000 | 64,500 | 65,500 | 42 |
| 2009/06/11 | 60,000 | 64,000 | 59,500 | 64,000 | 101 |
| 2009/06/10 | 59,900 | 61,000 | 58,400 | 60,500 | 53 |
| 2009/06/09 | 58,100 | 60,900 | 57,900 | 59,100 | 62 |
| 2009/06/08 | 60,500 | 61,600 | 58,100 | 58,100 | 38 |
| 2009/06/05 | 57,900 | 60,000 | 57,900 | 60,000 | 42 |
| 2009/06/04 | 61,600 | 62,600 | 57,100 | 58,000 | 57 |
| 2009/06/03 | 62,000 | 63,500 | 60,500 | 62,100 | 53 |
| 2009/06/02 | 64,500 | 64,500 | 59,300 | 60,000 | 183 |
| 2009/06/01 | 60,000 | 60,000 | 60,000 | 60,000 | 122 |
| 2009/05/29 | 55,000 | 55,000 | 52,500 | 55,000 | 192 |
| 2009/05/28 | 46,000 | 50,000 | 46,000 | 50,000 | 64 |
| 2009/05/27 | 45,000 | 46,000 | 44,500 | 46,000 | 36 |
| 2009/05/26 | 46,000 | 46,352 | 44,600 | 46,200 | 34 |
| 2009/05/25 | 45,100 | 45,500 | 43,800 | 45,500 | 21 |
| 2009/05/22 | 43,800 | 43,800 | 43,500 | 43,500 | 6 |
| 2009/05/21 | 44,300 | 44,300 | 42,600 | 42,600 | 12 |
| 2009/05/20 | 42,000 | 44,300 | 42,000 | 44,300 | 30 |
| 2009/05/19 | 40,152 | 41,500 | 40,100 | 40,952 | 18 |
| 2009/05/18 | 40,000 | 42,000 | 40,000 | 40,300 | 64 |
| 2009/05/15 | 44,600 | 45,000 | 42,200 | 44,000 | 61 |
| 2009/05/14 | 46,400 | 46,900 | 45,000 | 46,200 | 29 |
| 2009/05/13 | 44,900 | 45,000 | 43,000 | 44,400 | 68 |
| 2009/05/12 | 46,900 | 47,000 | 46,500 | 47,000 | 10 |
| 2009/05/11 | 46,600 | 47,800 | 46,000 | 47,300 | 95 |
| 2009/05/08 | 48,000 | 48,400 | 45,500 | 45,800 | 27 |
| 2009/05/07 | 46,500 | 48,500 | 45,500 | 48,000 | 53 |
| 2009/05/01 | 42,900 | 44,500 | 42,000 | 44,500 | 19 |
| 2009/04/30 | 44,400 | 44,800 | 41,800 | 43,300 | 90 |
| 2009/04/28 | 48,000 | 48,000 | 45,500 | 45,500 | 69 |
| 2009/04/27 | 49,100 | 50,500 | 48,000 | 49,500 | 99 |
| 2009/04/24 | 46,000 | 49,100 | 46,000 | 49,100 | 190 |
| 2009/04/23 | 41,452 | 45,852 | 41,452 | 44,700 | 171 |
| 2009/04/22 | 37,000 | 41,852 | 37,000 | 41,852 | 78 |
| 2009/04/21 | 35,700 | 39,700 | 35,552 | 37,852 | 79 |
| 2009/04/20 | 37,000 | 37,000 | 35,300 | 37,000 | 52 |
| 2009/04/17 | 33,000 | 37,000 | 32,900 | 37,000 | 121 |
| 2009/04/16 | 34,000 | 34,000 | 32,600 | 33,000 | 10 |
| 2009/04/15 | 34,000 | 35,600 | 33,000 | 35,000 | 91 |
| 2009/04/14 | 34,300 | 34,500 | 33,500 | 33,700 | 40 |
| 2009/04/13 | 34,500 | 34,800 | 32,500 | 34,200 | 20 |
| 2009/04/10 | 35,000 | 35,000 | 33,000 | 34,000 | 23 |
| 2009/04/09 | 32,900 | 34,000 | 32,000 | 34,000 | 32 |
| 2009/04/08 | 32,400 | 32,800 | 32,000 | 32,000 | 16 |
| 2009/04/07 | 31,500 | 31,500 | 30,300 | 31,500 | 28 |
| 2009/04/06 | 32,800 | 32,800 | 32,000 | 32,600 | 17 |
| 2009/04/03 | 32,700 | 32,700 | 31,000 | 32,000 | 20 |
| 2009/04/02 | 31,000 | 32,300 | 31,000 | 32,300 | 21 |
| 2009/04/01 | 30,900 | 30,900 | 30,000 | 30,752 | 5 |
| 2009/03/31 | 30,952 | 30,952 | 29,600 | 29,600 | 6 |
| 2009/03/30 | 30,600 | 31,000 | 30,552 | 30,552 | 19 |
| 2009/03/27 | 29,352 | 30,600 | 28,900 | 30,600 | 39 |
| 2009/03/26 | 28,840 | 29,952 | 28,840 | 29,952 | 16 |
| 2009/03/25 | 27,300 | 28,000 | 27,300 | 28,000 | 20 |
| 2009/03/24 | 26,500 | 27,000 | 26,012 | 26,500 | 14 |
| 2009/03/23 | 25,000 | 27,200 | 25,000 | 25,900 | 91 |
| 2009/03/19 | 26,000 | 26,000 | 25,400 | 25,400 | 5 |
| 2009/03/18 | 25,000 | 25,700 | 25,000 | 25,700 | 38 |
| 2009/03/17 | 24,220 | 24,600 | 23,100 | 24,492 | 39 |
| 2009/03/16 | 24,000 | 24,492 | 23,900 | 24,492 | 6 |
| 2009/03/13 | 23,800 | 25,700 | 23,712 | 25,700 | 11 |
| 2009/03/12 | 25,100 | 25,100 | 24,700 | 24,700 | 3 |
| 2009/03/11 | 26,000 | 26,000 | 25,400 | 25,700 | 5 |
| 2009/03/10 | 26,392 | 26,400 | 26,392 | 26,400 | 4 |
| 2009/03/09 | 26,012 | 26,152 | 26,012 | 26,152 | 11 |
| 2009/03/06 | 25,992 | 26,200 | 24,800 | 24,812 | 14 |
| 2009/03/05 | 26,172 | 26,500 | 24,900 | 24,900 | 17 |
| 2009/03/04 | 26,100 | 26,300 | 25,572 | 25,572 | 8 |
| 2009/03/03 | 26,492 | 26,500 | 26,000 | 26,400 | 20 |
| 2009/03/02 | 24,900 | 26,900 | 24,700 | 26,500 | 21 |
| 2009/02/27 | 24,300 | 25,000 | 24,300 | 25,000 | 6 |
| 2009/02/26 | 24,500 | 24,500 | 24,300 | 24,300 | 2 |
| 2009/02/25 | 24,000 | 24,000 | 24,000 | 24,000 | 13 |
| 2009/02/24 | 24,100 | 24,100 | 22,600 | 23,700 | 7 |
| 2009/02/23 | 22,512 | 23,800 | 22,512 | 23,800 | 8 |
| 2009/02/20 | 25,500 | 25,580 | 22,900 | 23,172 | 20 |
| 2009/02/19 | 24,080 | 25,580 | 24,080 | 25,580 | 4 |
| 2009/02/18 | 23,000 | 24,380 | 22,912 | 24,380 | 39 |
| 2009/02/17 | 26,000 | 26,000 | 25,000 | 25,600 | 13 |
| 2009/02/16 | 25,900 | 26,400 | 25,900 | 26,100 | 5 |
| 2009/02/13 | 25,012 | 26,000 | 25,000 | 25,000 | 41 |
| 2009/02/12 | 27,000 | 27,000 | 25,000 | 25,612 | 68 |
| 2009/02/10 | 25,000 | 25,000 | 24,000 | 25,000 | 127 |
| 2009/02/09 | 30,200 | 30,200 | 27,000 | 27,000 | 74 |
| 2009/02/06 | 31,000 | 31,000 | 27,560 | 31,000 | 51 |
| 2009/02/05 | 32,200 | 33,000 | 31,552 | 31,552 | 26 |
| 2009/02/04 | 33,200 | 33,500 | 32,552 | 33,000 | 23 |
| 2009/02/03 | 30,200 | 32,800 | 30,200 | 32,400 | 38 |
| 2009/02/02 | 30,552 | 31,000 | 30,500 | 31,000 | 13 |
| 2009/01/30 | 31,500 | 32,152 | 30,200 | 32,152 | 12 |
| 2009/01/29 | 30,100 | 32,352 | 30,000 | 32,352 | 17 |
| 2009/01/28 | 30,600 | 31,300 | 30,000 | 31,200 | 45 |
| 2009/01/27 | 31,200 | 31,900 | 30,352 | 31,452 | 5 |
| 2009/01/26 | 32,800 | 32,800 | 31,500 | 32,000 | 11 |
| 2009/01/23 | 32,100 | 33,000 | 31,500 | 31,500 | 46 |
| 2009/01/22 | 32,500 | 33,700 | 32,500 | 33,700 | 6 |
| 2009/01/21 | 34,400 | 34,652 | 33,000 | 33,000 | 4 |
| 2009/01/20 | 34,752 | 34,800 | 33,100 | 34,800 | 18 |
| 2009/01/19 | 36,752 | 36,752 | 36,352 | 36,352 | 4 |
| 2009/01/16 | 35,200 | 36,700 | 35,200 | 36,700 | 2 |
| 2009/01/15 | 35,552 | 37,000 | 35,052 | 37,000 | 5 |
| 2009/01/14 | 35,552 | 37,000 | 35,000 | 37,000 | 6 |
| 2009/01/13 | 38,052 | 38,052 | 37,652 | 37,652 | 3 |
| 2009/01/09 | 38,252 | 39,500 | 37,700 | 39,500 | 20 |
| 2009/01/08 | 39,900 | 39,900 | 37,500 | 39,452 | 19 |
| 2009/01/07 | 37,700 | 39,500 | 37,700 | 39,500 | 33 |
| 2009/01/06 | 37,252 | 38,000 | 37,100 | 37,752 | 86 |
| 2009/01/05 | 34,800 | 36,852 | 34,600 | 36,852 | 12 |