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 |
|---|---|---|---|---|---|
| 2008/12/30 | 17,800 | 17,900 | 17,800 | 17,800 | 3 |
| 2008/12/29 | 17,540 | 17,560 | 17,500 | 17,500 | 15 |
| 2008/12/26 | 17,530 | 17,600 | 17,530 | 17,540 | 41 |
| 2008/12/25 | 19,320 | 19,320 | 18,000 | 18,530 | 83 |
| 2008/12/24 | 19,300 | 19,300 | 17,200 | 17,220 | 62 |
| 2008/12/22 | 22,100 | 22,110 | 20,200 | 20,200 | 34 |
| 2008/12/18 | 23,200 | 23,200 | 23,200 | 23,200 | 1 |
| 2008/12/17 | 23,250 | 23,300 | 23,250 | 23,290 | 9 |
| 2008/12/16 | 23,600 | 24,100 | 23,600 | 24,100 | 20 |
| 2008/12/15 | 23,700 | 24,240 | 23,700 | 24,240 | 3 |
| 2008/12/11 | 24,590 | 24,600 | 24,300 | 24,300 | 25 |
| 2008/12/10 | 24,590 | 24,590 | 24,590 | 24,590 | 6 |
| 2008/12/09 | 23,450 | 24,500 | 23,450 | 24,450 | 25 |
| 2008/12/08 | 23,500 | 23,500 | 22,500 | 23,450 | 11 |
| 2008/12/04 | 23,550 | 23,550 | 23,500 | 23,500 | 10 |
| 2008/12/03 | 24,000 | 24,000 | 24,000 | 24,000 | 2 |
| 2008/12/02 | 23,700 | 24,310 | 23,700 | 24,310 | 4 |
| 2008/12/01 | 24,100 | 24,600 | 24,000 | 24,600 | 7 |
| 2008/11/28 | 25,000 | 25,000 | 25,000 | 25,000 | 11 |
| 2008/11/27 | 24,990 | 24,990 | 24,990 | 24,990 | 2 |
| 2008/11/26 | 24,900 | 24,990 | 24,900 | 24,990 | 2 |
| 2008/11/25 | 25,000 | 25,300 | 25,000 | 25,300 | 10 |
| 2008/11/21 | 24,200 | 24,250 | 23,700 | 23,700 | 5 |
| 2008/11/20 | 24,000 | 24,300 | 23,880 | 24,300 | 6 |
| 2008/11/19 | 24,550 | 24,550 | 24,400 | 24,400 | 3 |
| 2008/11/18 | 24,000 | 24,400 | 24,000 | 24,400 | 2 |
| 2008/11/14 | 23,300 | 24,500 | 23,200 | 24,400 | 11 |
| 2008/11/13 | 24,000 | 24,600 | 24,000 | 24,600 | 2 |
| 2008/11/12 | 24,600 | 24,600 | 24,600 | 24,600 | 11 |
| 2008/11/11 | 24,600 | 24,640 | 24,600 | 24,640 | 8 |
| 2008/11/10 | 24,000 | 24,600 | 23,900 | 24,600 | 5 |
| 2008/11/07 | 23,700 | 24,000 | 23,700 | 24,000 | 4 |
| 2008/11/06 | 22,600 | 23,700 | 22,600 | 23,700 | 7 |
| 2008/11/05 | 23,800 | 23,800 | 23,200 | 23,800 | 12 |
| 2008/11/04 | 23,890 | 23,890 | 22,500 | 23,800 | 10 |
| 2008/10/31 | 21,950 | 24,250 | 21,950 | 24,250 | 18 |
| 2008/10/30 | 23,010 | 23,600 | 22,600 | 23,600 | 18 |
| 2008/10/29 | 22,800 | 23,800 | 22,800 | 23,800 | 10 |
| 2008/10/28 | 22,500 | 23,000 | 21,600 | 22,600 | 18 |
| 2008/10/27 | 22,000 | 24,070 | 21,970 | 24,070 | 13 |
| 2008/10/24 | 24,990 | 25,000 | 24,990 | 24,990 | 10 |
| 2008/10/23 | 24,400 | 24,490 | 24,200 | 24,490 | 8 |
| 2008/10/22 | 24,500 | 24,500 | 24,200 | 24,400 | 5 |
| 2008/10/21 | 22,900 | 24,590 | 22,900 | 24,500 | 16 |
| 2008/10/20 | 22,500 | 23,000 | 22,500 | 22,700 | 5 |
| 2008/10/17 | 22,100 | 23,100 | 22,100 | 23,100 | 5 |
| 2008/10/16 | 20,500 | 22,400 | 20,500 | 22,400 | 33 |
| 2008/10/15 | 20,510 | 20,510 | 20,510 | 20,510 | 19 |
| 2008/10/14 | 18,510 | 18,510 | 18,510 | 18,510 | 2 |
| 2008/10/10 | 17,000 | 17,000 | 16,500 | 16,510 | 70 |
| 2008/10/09 | 18,750 | 18,750 | 16,850 | 17,700 | 30 |
| 2008/10/08 | 21,610 | 21,610 | 18,150 | 18,750 | 49 |
| 2008/10/07 | 22,000 | 22,000 | 21,010 | 21,010 | 111 |
| 2008/10/06 | 24,600 | 24,900 | 24,010 | 24,010 | 50 |
| 2008/10/03 | 28,000 | 28,000 | 27,010 | 27,010 | 58 |
| 2008/10/02 | 28,110 | 29,000 | 28,100 | 29,000 | 12 |
| 2008/10/01 | 28,400 | 29,490 | 28,100 | 29,250 | 29 |
| 2008/09/30 | 29,000 | 29,700 | 28,100 | 28,100 | 42 |
| 2008/09/29 | 32,000 | 32,000 | 30,500 | 32,000 | 28 |
| 2008/09/26 | 31,400 | 31,900 | 30,800 | 31,800 | 9 |
| 2008/09/25 | 31,000 | 32,000 | 31,000 | 31,500 | 37 |
| 2008/09/24 | 34,100 | 34,100 | 31,700 | 31,700 | 27 |
| 2008/09/22 | 33,200 | 34,150 | 33,200 | 34,150 | 21 |
| 2008/09/19 | 32,950 | 33,750 | 32,500 | 33,350 | 12 |
| 2008/09/18 | 33,200 | 33,800 | 32,850 | 33,750 | 21 |
| 2008/09/17 | 34,350 | 34,350 | 33,150 | 33,150 | 9 |
| 2008/09/16 | 32,200 | 34,550 | 32,200 | 34,550 | 9 |
| 2008/09/12 | 32,200 | 34,600 | 32,200 | 34,600 | 32 |
| 2008/09/10 | 34,500 | 34,950 | 34,500 | 34,900 | 10 |
| 2008/09/09 | 34,300 | 34,350 | 34,300 | 34,350 | 13 |
| 2008/09/08 | 34,200 | 35,000 | 34,200 | 34,300 | 22 |
| 2008/09/05 | 35,500 | 35,700 | 35,500 | 35,700 | 20 |
| 2008/09/03 | 35,000 | 35,800 | 35,000 | 35,800 | 11 |
| 2008/09/02 | 35,000 | 35,800 | 35,000 | 35,750 | 18 |
| 2008/09/01 | 33,650 | 35,650 | 33,650 | 35,550 | 11 |
| 2008/08/29 | 35,500 | 35,800 | 34,000 | 35,800 | 21 |
| 2008/08/28 | 35,950 | 35,950 | 35,500 | 35,500 | 2 |
| 2008/08/27 | 35,000 | 36,900 | 34,000 | 36,900 | 29 |
| 2008/08/26 | 36,200 | 36,600 | 36,100 | 36,100 | 4 |
| 2008/08/25 | 39,850 | 39,850 | 36,050 | 37,750 | 21 |
| 2008/08/22 | 38,100 | 38,400 | 35,950 | 38,400 | 24 |
| 2008/08/20 | 37,700 | 40,000 | 36,900 | 40,000 | 18 |
| 2008/08/19 | 34,450 | 37,800 | 34,450 | 37,800 | 35 |
| 2008/08/18 | 38,050 | 38,050 | 38,050 | 38,050 | 2 |
| 2008/08/15 | 37,800 | 38,050 | 36,050 | 38,050 | 23 |
| 2008/08/14 | 37,000 | 37,800 | 37,000 | 37,800 | 4 |
| 2008/08/13 | 36,350 | 39,400 | 36,350 | 39,400 | 20 |
| 2008/08/12 | 38,700 | 39,600 | 38,700 | 39,600 | 3 |
| 2008/08/08 | 40,100 | 40,300 | 39,100 | 40,300 | 14 |
| 2008/08/07 | 41,800 | 41,800 | 39,300 | 39,300 | 11 |
| 2008/08/06 | 40,500 | 41,000 | 40,500 | 41,000 | 9 |
| 2008/08/05 | 38,800 | 40,800 | 38,800 | 40,000 | 25 |
| 2008/08/04 | 43,900 | 43,900 | 41,400 | 41,400 | 18 |
| 2008/08/01 | 45,700 | 45,700 | 44,900 | 45,400 | 7 |
| 2008/07/31 | 45,700 | 45,700 | 45,700 | 45,700 | 1 |
| 2008/07/30 | 45,700 | 45,700 | 45,700 | 45,700 | 1 |
| 2008/07/29 | 45,700 | 45,700 | 45,300 | 45,300 | 18 |
| 2008/07/28 | 45,300 | 45,600 | 45,300 | 45,600 | 20 |
| 2008/07/25 | 47,600 | 47,800 | 47,000 | 47,700 | 60 |
| 2008/07/24 | 40,000 | 44,000 | 40,000 | 44,000 | 42 |
| 2008/07/23 | 36,100 | 39,500 | 35,700 | 39,500 | 25 |
| 2008/07/22 | 39,300 | 40,100 | 38,050 | 38,900 | 34 |
| 2008/07/18 | 38,000 | 39,500 | 38,000 | 38,500 | 28 |
| 2008/07/17 | 40,050 | 40,050 | 38,000 | 38,000 | 65 |
| 2008/07/16 | 40,200 | 41,000 | 39,500 | 40,100 | 59 |
| 2008/07/15 | 46,000 | 46,000 | 43,500 | 43,500 | 40 |
| 2008/07/14 | 51,400 | 51,400 | 47,500 | 47,500 | 43 |
| 2008/07/11 | 52,300 | 52,300 | 51,000 | 51,000 | 6 |
| 2008/07/10 | 51,500 | 52,500 | 50,000 | 52,400 | 24 |
| 2008/07/09 | 52,700 | 53,000 | 51,100 | 51,200 | 20 |
| 2008/07/08 | 52,700 | 53,700 | 52,700 | 53,700 | 3 |
| 2008/07/07 | 53,200 | 53,200 | 53,200 | 53,200 | 1 |
| 2008/07/03 | 53,300 | 53,300 | 53,300 | 53,300 | 1 |
| 2008/07/02 | 53,300 | 54,500 | 53,300 | 54,500 | 9 |
| 2008/07/01 | 53,200 | 54,400 | 53,200 | 54,300 | 12 |
| 2008/06/30 | 53,200 | 53,300 | 53,200 | 53,300 | 2 |
| 2008/06/27 | 54,200 | 54,200 | 52,000 | 53,700 | 23 |
| 2008/06/26 | 54,200 | 54,200 | 54,200 | 54,200 | 1 |
| 2008/06/25 | 57,900 | 57,900 | 57,000 | 57,000 | 22 |
| 2008/06/24 | 52,300 | 55,400 | 52,300 | 54,900 | 16 |
| 2008/06/23 | 55,900 | 55,900 | 54,200 | 54,200 | 6 |
| 2008/06/20 | 55,800 | 56,000 | 55,800 | 56,000 | 3 |
| 2008/06/19 | 56,500 | 57,800 | 55,300 | 55,800 | 21 |
| 2008/06/18 | 57,000 | 57,100 | 56,000 | 56,400 | 41 |
| 2008/06/17 | 52,900 | 57,500 | 52,900 | 57,000 | 66 |
| 2008/06/16 | 52,600 | 53,400 | 52,100 | 53,400 | 22 |
| 2008/06/13 | 54,300 | 54,300 | 53,800 | 53,800 | 13 |
| 2008/06/12 | 53,000 | 54,400 | 53,000 | 54,400 | 16 |
| 2008/06/11 | 53,800 | 53,800 | 53,700 | 53,700 | 4 |
| 2008/06/10 | 52,500 | 52,500 | 51,000 | 51,700 | 27 |
| 2008/06/09 | 53,000 | 54,000 | 52,500 | 53,500 | 15 |
| 2008/06/06 | 54,600 | 55,500 | 53,800 | 53,800 | 50 |
| 2008/06/05 | 56,500 | 56,500 | 55,100 | 56,100 | 7 |
| 2008/06/04 | 57,000 | 57,000 | 54,500 | 55,500 | 17 |
| 2008/06/03 | 57,100 | 57,100 | 55,000 | 57,000 | 23 |
| 2008/06/02 | 56,000 | 57,500 | 56,000 | 57,200 | 32 |
| 2008/05/30 | 56,900 | 56,900 | 56,000 | 56,000 | 11 |
| 2008/05/29 | 55,000 | 56,400 | 54,800 | 56,400 | 37 |
| 2008/05/28 | 57,000 | 57,000 | 57,000 | 57,000 | 6 |
| 2008/05/27 | 57,200 | 58,700 | 57,200 | 58,700 | 4 |
| 2008/05/26 | 57,100 | 57,200 | 57,100 | 57,200 | 4 |
| 2008/05/23 | 57,000 | 57,800 | 55,500 | 57,800 | 24 |
| 2008/05/22 | 56,400 | 57,500 | 56,000 | 56,000 | 25 |
| 2008/05/21 | 56,700 | 56,700 | 56,400 | 56,400 | 3 |
| 2008/05/20 | 56,600 | 57,700 | 56,600 | 57,700 | 8 |
| 2008/05/19 | 58,000 | 59,000 | 56,500 | 59,000 | 18 |
| 2008/05/16 | 59,600 | 59,600 | 57,900 | 57,900 | 11 |
| 2008/05/15 | 58,400 | 60,000 | 58,400 | 59,100 | 24 |
| 2008/05/14 | 58,000 | 59,000 | 57,000 | 57,000 | 35 |
| 2008/05/13 | 58,500 | 58,500 | 58,100 | 58,400 | 8 |
| 2008/05/12 | 59,100 | 59,100 | 58,100 | 58,100 | 3 |
| 2008/05/09 | 60,600 | 60,800 | 58,100 | 59,100 | 46 |
| 2008/05/08 | 57,600 | 60,000 | 57,600 | 59,900 | 25 |
| 2008/05/07 | 57,100 | 57,800 | 57,000 | 57,700 | 14 |
| 2008/05/02 | 57,500 | 57,500 | 56,000 | 56,000 | 8 |
| 2008/05/01 | 56,600 | 58,000 | 55,000 | 58,000 | 26 |
| 2008/04/30 | 60,100 | 60,200 | 59,500 | 59,600 | 14 |
| 2008/04/28 | 58,000 | 61,500 | 58,000 | 61,000 | 25 |
| 2008/04/25 | 58,900 | 59,500 | 58,000 | 59,500 | 26 |
| 2008/04/24 | 58,500 | 58,500 | 56,000 | 58,000 | 12 |
| 2008/04/23 | 55,800 | 57,500 | 55,600 | 57,000 | 14 |
| 2008/04/22 | 54,800 | 57,300 | 54,800 | 56,300 | 46 |
| 2008/04/21 | 60,000 | 60,000 | 58,800 | 58,800 | 22 |
| 2008/04/18 | 55,300 | 57,000 | 54,000 | 56,900 | 52 |
| 2008/04/17 | 52,900 | 54,000 | 52,500 | 53,600 | 35 |
| 2008/04/16 | 52,900 | 52,900 | 51,900 | 52,900 | 19 |
| 2008/04/15 | 52,900 | 52,900 | 52,000 | 52,800 | 8 |
| 2008/04/14 | 52,000 | 52,800 | 51,000 | 52,400 | 16 |
| 2008/04/11 | 51,500 | 52,000 | 51,000 | 51,500 | 16 |
| 2008/04/10 | 49,350 | 51,000 | 49,100 | 50,500 | 15 |
| 2008/04/09 | 48,950 | 49,000 | 48,950 | 48,950 | 22 |
| 2008/04/08 | 51,000 | 51,000 | 49,000 | 49,500 | 42 |
| 2008/04/07 | 52,500 | 52,500 | 50,500 | 52,000 | 43 |
| 2008/04/04 | 53,000 | 53,000 | 52,700 | 52,700 | 5 |
| 2008/04/03 | 52,700 | 53,500 | 52,500 | 53,500 | 19 |
| 2008/04/02 | 54,000 | 54,000 | 53,100 | 53,300 | 8 |
| 2008/04/01 | 54,500 | 54,500 | 53,000 | 53,000 | 14 |
| 2008/03/31 | 55,000 | 55,000 | 53,500 | 53,500 | 19 |
| 2008/03/28 | 55,500 | 55,500 | 53,500 | 54,500 | 9 |
| 2008/03/27 | 54,400 | 54,500 | 53,500 | 54,500 | 23 |
| 2008/03/26 | 55,500 | 55,900 | 54,100 | 55,900 | 18 |
| 2008/03/25 | 55,000 | 55,400 | 53,600 | 55,400 | 16 |
| 2008/03/24 | 52,500 | 53,000 | 52,500 | 53,000 | 5 |
| 2008/03/21 | 52,600 | 53,000 | 50,500 | 52,500 | 40 |
| 2008/03/19 | 52,000 | 53,200 | 52,000 | 52,600 | 33 |
| 2008/03/18 | 53,400 | 53,400 | 51,000 | 51,100 | 71 |
| 2008/03/17 | 55,400 | 55,900 | 55,400 | 55,400 | 60 |
| 2008/03/14 | 61,800 | 61,800 | 59,000 | 60,400 | 50 |
| 2008/03/13 | 64,200 | 64,200 | 61,100 | 63,800 | 80 |
| 2008/03/12 | 67,000 | 67,800 | 65,100 | 65,700 | 110 |
| 2008/03/11 | 68,700 | 71,000 | 68,700 | 71,000 | 15 |
| 2008/03/10 | 70,900 | 70,900 | 66,600 | 69,700 | 13 |
| 2008/03/07 | 68,000 | 72,500 | 67,000 | 72,500 | 15 |
| 2008/03/06 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2008/03/05 | 71,800 | 71,800 | 68,600 | 71,200 | 23 |
| 2008/03/04 | 71,000 | 71,800 | 69,100 | 71,800 | 12 |
| 2008/03/03 | 69,300 | 72,300 | 68,700 | 71,200 | 15 |
| 2008/02/29 | 70,300 | 71,400 | 68,700 | 71,300 | 13 |
| 2008/02/28 | 71,500 | 72,800 | 69,800 | 70,300 | 4 |
| 2008/02/27 | 68,600 | 71,000 | 68,600 | 71,000 | 12 |
| 2008/02/26 | 74,000 | 74,000 | 70,000 | 71,100 | 14 |
| 2008/02/25 | 75,000 | 75,000 | 70,000 | 75,000 | 13 |
| 2008/02/22 | 72,000 | 72,000 | 70,000 | 70,000 | 11 |
| 2008/02/21 | 71,500 | 73,500 | 69,000 | 71,200 | 18 |
| 2008/02/20 | 75,000 | 76,000 | 73,500 | 73,500 | 8 |
| 2008/02/19 | 77,000 | 77,000 | 77,000 | 77,000 | 3 |
| 2008/02/18 | 70,900 | 76,000 | 69,000 | 76,000 | 26 |
| 2008/02/15 | 67,000 | 71,700 | 66,200 | 71,700 | 13 |
| 2008/02/14 | 68,100 | 72,000 | 68,100 | 71,000 | 12 |
| 2008/02/13 | 67,700 | 73,900 | 67,500 | 73,900 | 22 |
| 2008/02/12 | 74,000 | 74,000 | 68,500 | 71,100 | 23 |
| 2008/02/08 | 67,100 | 74,100 | 67,100 | 74,100 | 13 |
| 2008/02/07 | 71,500 | 71,500 | 70,000 | 70,100 | 27 |
| 2008/02/06 | 72,100 | 75,000 | 71,500 | 71,500 | 10 |
| 2008/02/05 | 74,000 | 76,000 | 73,000 | 76,000 | 21 |
| 2008/02/04 | 75,500 | 78,700 | 75,500 | 76,000 | 18 |
| 2008/02/01 | 80,500 | 80,500 | 75,000 | 75,000 | 31 |
| 2008/01/31 | 79,000 | 80,900 | 78,800 | 80,300 | 17 |
| 2008/01/30 | 80,300 | 81,000 | 78,000 | 81,000 | 17 |
| 2008/01/29 | 81,400 | 81,400 | 80,300 | 80,300 | 6 |
| 2008/01/28 | 79,500 | 81,500 | 79,500 | 81,500 | 5 |
| 2008/01/25 | 79,000 | 81,500 | 79,000 | 81,500 | 43 |
| 2008/01/24 | 78,000 | 82,000 | 78,000 | 82,000 | 49 |
| 2008/01/23 | 82,000 | 82,000 | 80,500 | 81,000 | 50 |
| 2008/01/22 | 80,300 | 81,500 | 78,000 | 81,000 | 92 |
| 2008/01/21 | 79,000 | 82,800 | 78,600 | 81,500 | 43 |
| 2008/01/18 | 81,500 | 82,000 | 79,000 | 81,500 | 62 |
| 2008/01/17 | 79,500 | 82,500 | 75,100 | 82,500 | 56 |
| 2008/01/16 | 78,000 | 80,500 | 75,000 | 80,500 | 141 |
| 2008/01/15 | 80,500 | 81,000 | 78,000 | 81,000 | 108 |
| 2008/01/11 | 82,000 | 83,000 | 81,000 | 81,000 | 87 |
| 2008/01/10 | 83,000 | 83,100 | 81,000 | 82,000 | 45 |
| 2008/01/09 | 82,000 | 85,000 | 80,700 | 82,500 | 52 |
| 2008/01/08 | 85,000 | 85,000 | 81,000 | 81,000 | 22 |
| 2008/01/07 | 80,500 | 88,000 | 80,200 | 84,000 | 172 |
| 2008/01/04 | 75,700 | 80,700 | 75,200 | 80,700 | 26 |