アイフィスジャパン(7833)の株価時系列情報
アイフィスジャパン(7833)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 305,000 | 309,000 | 300,000 | 300,000 | 66 |
| 2005/12/29 | 310,000 | 318,000 | 297,000 | 300,000 | 273 |
| 2005/12/28 | 284,000 | 300,000 | 277,000 | 297,000 | 184 |
| 2005/12/27 | 279,000 | 286,000 | 279,000 | 283,000 | 65 |
| 2005/12/26 | 285,000 | 285,000 | 273,000 | 280,000 | 119 |
| 2005/12/22 | 284,000 | 285,000 | 273,000 | 283,000 | 80 |
| 2005/12/21 | 304,000 | 304,000 | 275,000 | 281,000 | 396 |
| 2005/12/20 | 308,000 | 312,000 | 291,000 | 297,000 | 335 |
| 2005/12/19 | 318,000 | 320,000 | 301,000 | 307,000 | 285 |
| 2005/12/16 | 303,000 | 332,000 | 297,000 | 304,000 | 1,106 |
| 2005/12/15 | 261,000 | 295,000 | 261,000 | 295,000 | 641 |
| 2005/12/14 | 246,000 | 261,000 | 246,000 | 254,000 | 127 |
| 2005/12/13 | 246,000 | 246,000 | 242,000 | 243,000 | 26 |
| 2005/12/12 | 243,000 | 247,000 | 240,000 | 244,000 | 59 |
| 2005/12/09 | 240,000 | 250,000 | 240,000 | 245,000 | 39 |
| 2005/12/08 | 246,000 | 246,000 | 238,000 | 245,000 | 49 |
| 2005/12/07 | 250,000 | 250,000 | 244,000 | 248,000 | 33 |
| 2005/12/06 | 249,000 | 253,000 | 248,000 | 250,000 | 39 |
| 2005/12/05 | 261,000 | 261,000 | 250,000 | 251,000 | 80 |
| 2005/12/02 | 260,000 | 264,000 | 256,000 | 262,000 | 109 |
| 2005/12/01 | 250,000 | 264,000 | 244,000 | 260,000 | 138 |
| 2005/11/30 | 265,000 | 266,000 | 249,000 | 252,000 | 144 |
| 2005/11/29 | 264,000 | 275,000 | 256,000 | 263,000 | 261 |
| 2005/11/28 | 313,000 | 314,000 | 282,000 | 282,000 | 872 |
| 2005/11/25 | 0 | 0 | 0 | 0 | 0 |
| 2005/11/25 | 1 -> 5.00 分割 | ||||
| 2005/11/24 | 1,140,000 | 1,210,000 | 1,140,000 | 1,170,000 | 475 |
| 2005/11/22 | 1,150,000 | 1,160,000 | 1,120,000 | 1,130,000 | 221 |
| 2005/11/21 | 1,190,000 | 1,200,000 | 1,160,000 | 1,160,000 | 178 |
| 2005/11/18 | 1,170,000 | 1,200,000 | 1,150,000 | 1,170,000 | 156 |
| 2005/11/17 | 1,200,000 | 1,210,000 | 1,150,000 | 1,170,000 | 280 |
| 2005/11/16 | 1,220,000 | 1,220,000 | 1,170,000 | 1,210,000 | 274 |
| 2005/11/15 | 1,280,000 | 1,320,000 | 1,210,000 | 1,220,000 | 631 |
| 2005/11/14 | 1,180,000 | 1,350,000 | 1,180,000 | 1,300,000 | 869 |
| 2005/11/11 | 1,280,000 | 1,280,000 | 1,190,000 | 1,190,000 | 473 |
| 2005/11/10 | 1,130,000 | 1,330,000 | 1,120,000 | 1,280,000 | 1,362 |
| 2005/11/09 | 1,150,000 | 1,160,000 | 1,130,000 | 1,130,000 | 86 |
| 2005/11/08 | 1,170,000 | 1,170,000 | 1,150,000 | 1,160,000 | 76 |
| 2005/11/07 | 1,180,000 | 1,180,000 | 1,160,000 | 1,180,000 | 74 |
| 2005/11/04 | 1,160,000 | 1,170,000 | 1,140,000 | 1,160,000 | 112 |
| 2005/11/02 | 1,210,000 | 1,210,000 | 1,170,000 | 1,180,000 | 108 |
| 2005/11/01 | 1,220,000 | 1,220,000 | 1,190,000 | 1,210,000 | 41 |
| 2005/10/31 | 1,230,000 | 1,230,000 | 1,190,000 | 1,210,000 | 83 |
| 2005/10/28 | 1,230,000 | 1,230,000 | 1,200,000 | 1,220,000 | 104 |
| 2005/10/27 | 1,260,000 | 1,290,000 | 1,220,000 | 1,220,000 | 277 |
| 2005/10/26 | 1,180,000 | 1,270,000 | 1,160,000 | 1,260,000 | 481 |
| 2005/10/25 | 1,150,000 | 1,160,000 | 1,110,000 | 1,140,000 | 332 |
| 2005/10/24 | 1,250,000 | 1,280,000 | 1,160,000 | 1,170,000 | 276 |
| 2005/10/21 | 1,270,000 | 1,270,000 | 1,240,000 | 1,250,000 | 212 |
| 2005/10/20 | 1,310,000 | 1,320,000 | 1,270,000 | 1,280,000 | 214 |
| 2005/10/19 | 1,270,000 | 1,330,000 | 1,250,000 | 1,330,000 | 332 |
| 2005/10/18 | 1,290,000 | 1,310,000 | 1,270,000 | 1,280,000 | 134 |
| 2005/10/17 | 1,240,000 | 1,270,000 | 1,240,000 | 1,270,000 | 165 |
| 2005/10/14 | 1,280,000 | 1,280,000 | 1,220,000 | 1,240,000 | 270 |
| 2005/10/13 | 1,310,000 | 1,340,000 | 1,220,000 | 1,270,000 | 502 |
| 2005/10/12 | 1,360,000 | 1,360,000 | 1,300,000 | 1,310,000 | 281 |
| 2005/10/11 | 1,450,000 | 1,450,000 | 1,350,000 | 1,370,000 | 401 |
| 2005/10/07 | 1,480,000 | 1,540,000 | 1,420,000 | 1,430,000 | 1,233 |
| 2005/10/06 | 1,400,000 | 1,490,000 | 1,380,000 | 1,440,000 | 1,161 |
| 2005/10/05 | 1,380,000 | 1,460,000 | 1,370,000 | 1,420,000 | 432 |
| 2005/10/04 | 1,480,000 | 1,510,000 | 1,380,000 | 1,380,000 | 1,135 |
| 2005/10/03 | 1,410,000 | 1,550,000 | 1,390,000 | 1,500,000 | 3,334 |
| 2005/09/30 | 1,280,000 | 1,490,000 | 1,270,000 | 1,370,000 | 1,486 |
| 2005/09/29 | 1,460,000 | 1,470,000 | 1,270,000 | 1,290,000 | 765 |
| 2005/09/28 | 1,430,000 | 1,640,000 | 1,390,000 | 1,410,000 | 4,183 |
| 2005/09/27 | 1,260,000 | 1,450,000 | 1,190,000 | 1,450,000 | 2,887 |
| 2005/09/26 | 1,370,000 | 1,520,000 | 1,250,000 | 1,250,000 | 3,493 |
| 2005/09/22 | 1,850,000 | 1,910,000 | 1,550,000 | 1,550,000 | 3,515 |