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 |
|---|---|---|---|---|---|
| 2006/12/29 | 128,000 | 128,000 | 127,000 | 127,000 | 21 |
| 2006/12/28 | 129,000 | 130,000 | 127,000 | 130,000 | 47 |
| 2006/12/27 | 131,000 | 131,000 | 128,000 | 128,000 | 32 |
| 2006/12/26 | 128,000 | 131,000 | 127,000 | 130,000 | 92 |
| 2006/12/25 | 134,000 | 136,000 | 129,000 | 129,000 | 272 |
| 2006/12/22 | 138,000 | 139,000 | 134,000 | 137,000 | 189 |
| 2006/12/21 | 146,000 | 146,000 | 140,000 | 142,000 | 79 |
| 2006/12/20 | 140,000 | 145,000 | 140,000 | 144,000 | 78 |
| 2006/12/19 | 141,000 | 144,000 | 137,000 | 141,000 | 120 |
| 2006/12/18 | 141,000 | 142,000 | 136,000 | 142,000 | 140 |
| 2006/12/15 | 137,000 | 144,000 | 137,000 | 137,000 | 243 |
| 2006/12/14 | 134,000 | 136,000 | 130,000 | 135,000 | 77 |
| 2006/12/13 | 134,000 | 134,000 | 130,000 | 132,000 | 48 |
| 2006/12/12 | 135,000 | 135,000 | 130,000 | 132,000 | 90 |
| 2006/12/11 | 138,000 | 140,000 | 132,000 | 135,000 | 68 |
| 2006/12/08 | 144,000 | 144,000 | 136,000 | 136,000 | 98 |
| 2006/12/07 | 151,000 | 156,000 | 140,000 | 142,000 | 576 |
| 2006/12/06 | 134,000 | 149,000 | 133,000 | 147,000 | 1,031 |
| 2006/12/05 | 131,000 | 132,000 | 129,000 | 129,000 | 37 |
| 2006/12/04 | 128,000 | 130,000 | 128,000 | 130,000 | 46 |
| 2006/12/01 | 133,000 | 133,000 | 129,000 | 130,000 | 137 |
| 2006/11/30 | 133,000 | 137,000 | 131,000 | 135,000 | 250 |
| 2006/11/29 | 133,000 | 133,000 | 125,000 | 127,000 | 171 |
| 2006/11/28 | 123,000 | 130,000 | 120,000 | 126,000 | 191 |
| 2006/11/27 | 124,000 | 126,000 | 123,000 | 126,000 | 52 |
| 2006/11/24 | 119,000 | 124,000 | 117,000 | 122,000 | 102 |
| 2006/11/22 | 118,000 | 126,000 | 118,000 | 125,000 | 147 |
| 2006/11/21 | 120,000 | 123,000 | 116,000 | 119,000 | 170 |
| 2006/11/20 | 127,000 | 130,000 | 118,000 | 118,000 | 247 |
| 2006/11/17 | 142,000 | 142,000 | 123,000 | 137,000 | 120 |
| 2006/11/16 | 145,000 | 145,000 | 140,000 | 140,000 | 43 |
| 2006/11/15 | 145,000 | 147,000 | 143,000 | 144,000 | 36 |
| 2006/11/14 | 144,000 | 144,000 | 142,000 | 143,000 | 19 |
| 2006/11/13 | 144,000 | 144,000 | 138,000 | 141,000 | 48 |
| 2006/11/10 | 147,000 | 147,000 | 144,000 | 146,000 | 35 |
| 2006/11/09 | 142,000 | 148,000 | 141,000 | 148,000 | 111 |
| 2006/11/08 | 152,000 | 153,000 | 144,000 | 146,000 | 103 |
| 2006/11/07 | 158,000 | 158,000 | 151,000 | 151,000 | 48 |
| 2006/11/06 | 154,000 | 156,000 | 152,000 | 156,000 | 48 |
| 2006/11/02 | 159,000 | 159,000 | 154,000 | 158,000 | 79 |
| 2006/11/01 | 164,000 | 164,000 | 159,000 | 162,000 | 54 |
| 2006/10/31 | 162,000 | 168,000 | 161,000 | 168,000 | 30 |
| 2006/10/30 | 162,000 | 165,000 | 162,000 | 163,000 | 65 |
| 2006/10/27 | 166,000 | 167,000 | 163,000 | 167,000 | 73 |
| 2006/10/26 | 168,000 | 170,000 | 167,000 | 167,000 | 68 |
| 2006/10/25 | 168,000 | 171,000 | 166,000 | 167,000 | 41 |
| 2006/10/24 | 169,000 | 172,000 | 166,000 | 167,000 | 175 |
| 2006/10/23 | 168,000 | 168,000 | 161,000 | 167,000 | 67 |
| 2006/10/20 | 167,000 | 171,000 | 166,000 | 167,000 | 88 |
| 2006/10/19 | 170,000 | 174,000 | 169,000 | 170,000 | 70 |
| 2006/10/18 | 163,000 | 167,000 | 161,000 | 166,000 | 65 |
| 2006/10/17 | 166,000 | 166,000 | 161,000 | 163,000 | 40 |
| 2006/10/16 | 160,000 | 165,000 | 160,000 | 164,000 | 55 |
| 2006/10/13 | 157,000 | 159,000 | 154,000 | 159,000 | 54 |
| 2006/10/12 | 150,000 | 156,000 | 148,000 | 153,000 | 48 |
| 2006/10/11 | 164,000 | 164,000 | 149,000 | 152,000 | 134 |
| 2006/10/10 | 165,000 | 168,000 | 163,000 | 164,000 | 68 |
| 2006/10/06 | 172,000 | 172,000 | 165,000 | 170,000 | 56 |
| 2006/10/05 | 172,000 | 172,000 | 165,000 | 170,000 | 59 |
| 2006/10/04 | 176,000 | 177,000 | 168,000 | 168,000 | 32 |
| 2006/10/03 | 179,000 | 179,000 | 172,000 | 173,000 | 48 |
| 2006/10/02 | 172,000 | 178,000 | 170,000 | 176,000 | 101 |
| 2006/09/29 | 173,000 | 179,000 | 173,000 | 175,000 | 121 |
| 2006/09/28 | 167,000 | 171,000 | 165,000 | 170,000 | 55 |
| 2006/09/27 | 165,000 | 168,000 | 162,000 | 165,000 | 48 |
| 2006/09/26 | 168,000 | 168,000 | 161,000 | 163,000 | 67 |
| 2006/09/25 | 163,000 | 173,000 | 163,000 | 167,000 | 72 |
| 2006/09/22 | 165,000 | 174,000 | 162,000 | 169,000 | 128 |
| 2006/09/21 | 171,000 | 172,000 | 166,000 | 168,000 | 43 |
| 2006/09/20 | 171,000 | 172,000 | 165,000 | 168,000 | 91 |
| 2006/09/19 | 174,000 | 178,000 | 172,000 | 173,000 | 99 |
| 2006/09/15 | 166,000 | 170,000 | 165,000 | 170,000 | 103 |
| 2006/09/14 | 174,000 | 176,000 | 165,000 | 166,000 | 182 |
| 2006/09/13 | 190,000 | 190,000 | 177,000 | 177,000 | 163 |
| 2006/09/12 | 191,000 | 193,000 | 187,000 | 187,000 | 196 |
| 2006/09/11 | 194,000 | 198,000 | 190,000 | 191,000 | 243 |
| 2006/09/08 | 191,000 | 195,000 | 188,000 | 194,000 | 121 |
| 2006/09/07 | 196,000 | 196,000 | 188,000 | 192,000 | 192 |
| 2006/09/06 | 204,000 | 205,000 | 198,000 | 198,000 | 818 |
| 2006/09/05 | 192,000 | 198,000 | 189,000 | 198,000 | 443 |
| 2006/09/04 | 192,000 | 207,000 | 186,000 | 191,000 | 1,628 |
| 2006/09/01 | 189,000 | 191,000 | 183,000 | 191,000 | 282 |
| 2006/08/31 | 189,000 | 192,000 | 183,000 | 187,000 | 210 |
| 2006/08/30 | 181,000 | 200,000 | 181,000 | 189,000 | 1,168 |
| 2006/08/29 | 180,000 | 181,000 | 177,000 | 180,000 | 128 |
| 2006/08/28 | 185,000 | 185,000 | 179,000 | 179,000 | 156 |
| 2006/08/25 | 184,000 | 193,000 | 183,000 | 183,000 | 207 |
| 2006/08/24 | 189,000 | 189,000 | 182,000 | 183,000 | 173 |
| 2006/08/23 | 191,000 | 194,000 | 187,000 | 188,000 | 436 |
| 2006/08/22 | 184,000 | 204,000 | 184,000 | 194,000 | 2,114 |
| 2006/08/21 | 183,000 | 186,000 | 181,000 | 185,000 | 240 |
| 2006/08/18 | 183,000 | 185,000 | 176,000 | 180,000 | 312 |
| 2006/08/17 | 191,000 | 194,000 | 182,000 | 182,000 | 465 |
| 2006/08/16 | 202,000 | 202,000 | 190,000 | 191,000 | 568 |
| 2006/08/15 | 200,000 | 216,000 | 193,000 | 199,000 | 1,536 |
| 2006/08/14 | 177,000 | 203,000 | 176,000 | 199,000 | 2,568 |
| 2006/08/11 | 160,000 | 187,000 | 160,000 | 177,000 | 2,744 |
| 2006/08/10 | 160,000 | 160,000 | 157,000 | 157,000 | 78 |
| 2006/08/09 | 166,000 | 166,000 | 157,000 | 163,000 | 131 |
| 2006/08/08 | 162,000 | 169,000 | 162,000 | 167,000 | 53 |
| 2006/08/07 | 166,000 | 169,000 | 163,000 | 165,000 | 146 |
| 2006/08/04 | 175,000 | 176,000 | 172,000 | 172,000 | 129 |
| 2006/08/03 | 177,000 | 181,000 | 174,000 | 177,000 | 210 |
| 2006/08/02 | 163,000 | 172,000 | 161,000 | 172,000 | 141 |
| 2006/08/01 | 160,000 | 162,000 | 159,000 | 161,000 | 138 |
| 2006/07/31 | 157,000 | 162,000 | 153,000 | 157,000 | 243 |
| 2006/07/28 | 145,000 | 160,000 | 145,000 | 153,000 | 365 |
| 2006/07/27 | 142,000 | 148,000 | 137,000 | 143,000 | 148 |
| 2006/07/26 | 149,000 | 149,000 | 137,000 | 140,000 | 118 |
| 2006/07/25 | 152,000 | 155,000 | 149,000 | 149,000 | 82 |
| 2006/07/24 | 150,000 | 151,000 | 143,000 | 147,000 | 88 |
| 2006/07/21 | 152,000 | 155,000 | 149,000 | 155,000 | 137 |
| 2006/07/20 | 156,000 | 159,000 | 151,000 | 152,000 | 165 |
| 2006/07/19 | 145,000 | 160,000 | 137,000 | 146,000 | 276 |
| 2006/07/18 | 160,000 | 160,000 | 140,000 | 143,000 | 303 |
| 2006/07/14 | 163,000 | 165,000 | 161,000 | 161,000 | 85 |
| 2006/07/13 | 165,000 | 167,000 | 163,000 | 165,000 | 84 |
| 2006/07/12 | 170,000 | 171,000 | 165,000 | 167,000 | 61 |
| 2006/07/11 | 176,000 | 176,000 | 166,000 | 172,000 | 90 |
| 2006/07/10 | 173,000 | 176,000 | 172,000 | 175,000 | 127 |
| 2006/07/07 | 180,000 | 185,000 | 175,000 | 176,000 | 108 |
| 2006/07/06 | 181,000 | 181,000 | 178,000 | 180,000 | 123 |
| 2006/07/05 | 185,000 | 186,000 | 180,000 | 181,000 | 171 |
| 2006/07/04 | 188,000 | 191,000 | 186,000 | 190,000 | 119 |
| 2006/07/03 | 181,000 | 188,000 | 180,000 | 185,000 | 124 |
| 2006/06/30 | 184,000 | 187,000 | 180,000 | 180,000 | 95 |
| 2006/06/29 | 178,000 | 182,000 | 175,000 | 181,000 | 44 |
| 2006/06/28 | 180,000 | 180,000 | 174,000 | 175,000 | 45 |
| 2006/06/27 | 180,000 | 183,000 | 178,000 | 181,000 | 37 |
| 2006/06/26 | 186,000 | 186,000 | 180,000 | 182,000 | 69 |
| 2006/06/23 | 189,000 | 189,000 | 186,000 | 186,000 | 47 |
| 2006/06/22 | 187,000 | 193,000 | 186,000 | 190,000 | 65 |
| 2006/06/21 | 188,000 | 193,000 | 184,000 | 184,000 | 57 |
| 2006/06/20 | 182,000 | 193,000 | 180,000 | 187,000 | 127 |
| 2006/06/19 | 194,000 | 194,000 | 185,000 | 185,000 | 100 |
| 2006/06/16 | 189,000 | 197,000 | 183,000 | 194,000 | 527 |
| 2006/06/15 | 178,000 | 180,000 | 175,000 | 180,000 | 158 |
| 2006/06/14 | 165,000 | 177,000 | 163,000 | 170,000 | 133 |
| 2006/06/13 | 173,000 | 173,000 | 169,000 | 169,000 | 104 |
| 2006/06/12 | 176,000 | 176,000 | 172,000 | 174,000 | 73 |
| 2006/06/09 | 174,000 | 179,000 | 166,000 | 175,000 | 157 |
| 2006/06/08 | 172,000 | 172,000 | 160,000 | 169,000 | 180 |
| 2006/06/07 | 177,000 | 181,000 | 176,000 | 179,000 | 87 |
| 2006/06/06 | 180,000 | 188,000 | 175,000 | 180,000 | 163 |
| 2006/06/05 | 178,000 | 190,000 | 177,000 | 183,000 | 183 |
| 2006/06/02 | 192,000 | 193,000 | 165,000 | 187,000 | 444 |
| 2006/06/01 | 194,000 | 205,000 | 193,000 | 195,000 | 501 |
| 2006/05/31 | 190,000 | 195,000 | 187,000 | 192,000 | 311 |
| 2006/05/30 | 198,000 | 201,000 | 194,000 | 196,000 | 160 |
| 2006/05/29 | 205,000 | 205,000 | 199,000 | 202,000 | 206 |
| 2006/05/26 | 205,000 | 206,000 | 200,000 | 202,000 | 92 |
| 2006/05/25 | 202,000 | 204,000 | 199,000 | 203,000 | 91 |
| 2006/05/24 | 201,000 | 204,000 | 194,000 | 203,000 | 91 |
| 2006/05/23 | 193,000 | 201,000 | 193,000 | 198,000 | 162 |
| 2006/05/22 | 211,000 | 215,000 | 200,000 | 204,000 | 391 |
| 2006/05/19 | 192,000 | 210,000 | 192,000 | 203,000 | 358 |
| 2006/05/18 | 189,000 | 204,000 | 187,000 | 198,000 | 232 |
| 2006/05/17 | 214,000 | 214,000 | 184,000 | 202,000 | 528 |
| 2006/05/16 | 248,000 | 248,000 | 215,000 | 218,000 | 583 |
| 2006/05/15 | 242,000 | 260,000 | 239,000 | 255,000 | 346 |
| 2006/05/12 | 245,000 | 250,000 | 236,000 | 250,000 | 250 |
| 2006/05/11 | 255,000 | 257,000 | 252,000 | 252,000 | 86 |
| 2006/05/10 | 255,000 | 260,000 | 253,000 | 255,000 | 155 |
| 2006/05/09 | 259,000 | 260,000 | 253,000 | 253,000 | 156 |
| 2006/05/08 | 257,000 | 267,000 | 257,000 | 261,000 | 218 |
| 2006/05/02 | 255,000 | 268,000 | 250,000 | 253,000 | 824 |
| 2006/05/01 | 240,000 | 252,000 | 236,000 | 250,000 | 141 |
| 2006/04/28 | 240,000 | 245,000 | 236,000 | 244,000 | 112 |
| 2006/04/27 | 249,000 | 249,000 | 239,000 | 240,000 | 53 |
| 2006/04/26 | 248,000 | 249,000 | 235,000 | 235,000 | 103 |
| 2006/04/25 | 235,000 | 250,000 | 235,000 | 249,000 | 148 |
| 2006/04/24 | 247,000 | 247,000 | 230,000 | 239,000 | 272 |
| 2006/04/21 | 254,000 | 255,000 | 242,000 | 245,000 | 238 |
| 2006/04/20 | 267,000 | 267,000 | 254,000 | 258,000 | 277 |
| 2006/04/19 | 266,000 | 270,000 | 261,000 | 264,000 | 160 |
| 2006/04/18 | 249,000 | 264,000 | 249,000 | 263,000 | 285 |
| 2006/04/17 | 274,000 | 276,000 | 257,000 | 257,000 | 539 |
| 2006/04/14 | 262,000 | 282,000 | 260,000 | 274,000 | 787 |
| 2006/04/13 | 267,000 | 267,000 | 262,000 | 263,000 | 324 |
| 2006/04/12 | 270,000 | 272,000 | 261,000 | 270,000 | 408 |
| 2006/04/11 | 274,000 | 274,000 | 260,000 | 273,000 | 1,134 |
| 2006/04/10 | 283,000 | 288,000 | 266,000 | 273,000 | 1,879 |
| 2006/04/07 | 281,000 | 291,000 | 277,000 | 281,000 | 5,623 |
| 2006/04/06 | 235,000 | 263,000 | 231,000 | 261,000 | 3,736 |
| 2006/04/05 | 215,000 | 234,000 | 213,000 | 224,000 | 545 |
| 2006/04/04 | 213,000 | 221,000 | 212,000 | 221,000 | 726 |
| 2006/04/03 | 195,000 | 225,000 | 194,000 | 225,000 | 1,424 |
| 2006/03/31 | 194,000 | 196,000 | 191,000 | 195,000 | 133 |
| 2006/03/30 | 195,000 | 199,000 | 194,000 | 195,000 | 169 |
| 2006/03/29 | 183,000 | 193,000 | 182,000 | 193,000 | 119 |
| 2006/03/28 | 183,000 | 188,000 | 181,000 | 181,000 | 123 |
| 2006/03/27 | 191,000 | 191,000 | 185,000 | 186,000 | 74 |
| 2006/03/24 | 193,000 | 193,000 | 189,000 | 191,000 | 74 |
| 2006/03/23 | 197,000 | 199,000 | 193,000 | 193,000 | 118 |
| 2006/03/22 | 195,000 | 196,000 | 191,000 | 196,000 | 120 |
| 2006/03/20 | 196,000 | 201,000 | 194,000 | 196,000 | 108 |
| 2006/03/17 | 199,000 | 200,000 | 191,000 | 200,000 | 141 |
| 2006/03/16 | 205,000 | 205,000 | 192,000 | 197,000 | 293 |
| 2006/03/15 | 211,000 | 223,000 | 207,000 | 207,000 | 580 |
| 2006/03/14 | 196,000 | 215,000 | 192,000 | 211,000 | 1,326 |
| 2006/03/13 | 191,000 | 201,000 | 187,000 | 193,000 | 505 |
| 2006/03/10 | 185,000 | 191,000 | 185,000 | 186,000 | 165 |
| 2006/03/09 | 183,000 | 185,000 | 182,000 | 184,000 | 93 |
| 2006/03/08 | 180,000 | 183,000 | 179,000 | 181,000 | 77 |
| 2006/03/07 | 183,000 | 187,000 | 180,000 | 183,000 | 126 |
| 2006/03/06 | 182,000 | 189,000 | 179,000 | 189,000 | 247 |
| 2006/03/03 | 179,000 | 185,000 | 174,000 | 179,000 | 236 |
| 2006/03/02 | 197,000 | 199,000 | 189,000 | 189,000 | 163 |
| 2006/03/01 | 194,000 | 202,000 | 191,000 | 196,000 | 194 |
| 2006/02/28 | 210,000 | 210,000 | 198,000 | 203,000 | 182 |
| 2006/02/27 | 222,000 | 222,000 | 212,000 | 214,000 | 348 |
| 2006/02/24 | 211,000 | 222,000 | 209,000 | 217,000 | 631 |
| 2006/02/23 | 220,000 | 224,000 | 207,000 | 224,000 | 851 |
| 2006/02/22 | 182,000 | 194,000 | 181,000 | 194,000 | 428 |
| 2006/02/21 | 156,000 | 164,000 | 150,000 | 164,000 | 321 |
| 2006/02/20 | 160,000 | 160,000 | 142,000 | 144,000 | 384 |
| 2006/02/17 | 190,000 | 190,000 | 166,000 | 166,000 | 634 |
| 2006/02/16 | 199,000 | 207,000 | 190,000 | 195,000 | 453 |
| 2006/02/15 | 222,000 | 225,000 | 210,000 | 219,000 | 242 |
| 2006/02/14 | 209,000 | 226,000 | 173,000 | 226,000 | 596 |
| 2006/02/13 | 240,000 | 240,000 | 211,000 | 213,000 | 325 |
| 2006/02/10 | 250,000 | 250,000 | 225,000 | 244,000 | 387 |
| 2006/02/09 | 256,000 | 258,000 | 247,000 | 254,000 | 320 |
| 2006/02/08 | 247,000 | 270,000 | 246,000 | 253,000 | 886 |
| 2006/02/07 | 244,000 | 247,000 | 242,000 | 247,000 | 186 |
| 2006/02/06 | 247,000 | 247,000 | 242,000 | 243,000 | 201 |
| 2006/02/03 | 247,000 | 248,000 | 243,000 | 247,000 | 165 |
| 2006/02/02 | 252,000 | 253,000 | 246,000 | 249,000 | 222 |
| 2006/02/01 | 248,000 | 255,000 | 246,000 | 250,000 | 216 |
| 2006/01/31 | 256,000 | 258,000 | 248,000 | 250,000 | 330 |
| 2006/01/30 | 259,000 | 261,000 | 252,000 | 254,000 | 464 |
| 2006/01/27 | 248,000 | 251,000 | 245,000 | 251,000 | 378 |
| 2006/01/26 | 252,000 | 256,000 | 240,000 | 244,000 | 631 |
| 2006/01/25 | 244,000 | 245,000 | 237,000 | 238,000 | 496 |
| 2006/01/24 | 232,000 | 244,000 | 226,000 | 238,000 | 540 |
| 2006/01/23 | 230,000 | 240,000 | 223,000 | 223,000 | 231 |
| 2006/01/20 | 265,000 | 267,000 | 231,000 | 250,000 | 656 |
| 2006/01/19 | 245,000 | 274,000 | 245,000 | 269,000 | 266 |
| 2006/01/18 | 285,000 | 285,000 | 253,000 | 253,000 | 194 |
| 2006/01/17 | 306,000 | 329,000 | 291,000 | 303,000 | 378 |
| 2006/01/16 | 300,000 | 328,000 | 299,000 | 328,000 | 546 |
| 2006/01/13 | 288,000 | 301,000 | 288,000 | 294,000 | 114 |
| 2006/01/12 | 295,000 | 296,000 | 289,000 | 290,000 | 75 |
| 2006/01/11 | 300,000 | 306,000 | 290,000 | 293,000 | 139 |
| 2006/01/10 | 306,000 | 307,000 | 285,000 | 296,000 | 133 |
| 2006/01/06 | 305,000 | 316,000 | 301,000 | 301,000 | 252 |
| 2006/01/05 | 311,000 | 311,000 | 304,000 | 308,000 | 153 |
| 2006/01/04 | 302,000 | 307,000 | 302,000 | 304,000 | 94 |