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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/12/28 | 28,000 | 28,500 | 28,000 | 28,500 | 8 |
| 2010/12/27 | 28,210 | 29,000 | 28,000 | 28,500 | 35 |
| 2010/12/24 | 28,900 | 28,900 | 28,500 | 28,500 | 14 |
| 2010/12/22 | 28,500 | 28,600 | 28,300 | 28,600 | 12 |
| 2010/12/21 | 28,110 | 28,600 | 28,110 | 28,600 | 23 |
| 2010/12/20 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/12/17 | 28,400 | 28,600 | 28,400 | 28,500 | 34 |
| 2010/12/16 | 28,460 | 28,460 | 28,070 | 28,400 | 4 |
| 2010/12/15 | 28,500 | 28,500 | 28,460 | 28,460 | 66 |
| 2010/12/14 | 28,460 | 28,460 | 28,060 | 28,460 | 10 |
| 2010/12/13 | 28,460 | 28,460 | 28,460 | 28,460 | 6 |
| 2010/12/10 | 28,450 | 28,460 | 28,440 | 28,460 | 9 |
| 2010/12/09 | 28,430 | 28,430 | 28,400 | 28,400 | 8 |
| 2010/12/08 | 28,450 | 28,450 | 27,100 | 28,420 | 58 |
| 2010/12/07 | 28,120 | 28,440 | 28,120 | 28,440 | 2 |
| 2010/12/06 | 28,440 | 28,440 | 28,440 | 28,440 | 1 |
| 2010/12/03 | 28,100 | 28,440 | 28,100 | 28,440 | 5 |
| 2010/12/02 | 0 | 0 | 0 | 28,480 | 0 |
| 2010/12/01 | 28,000 | 28,480 | 28,000 | 28,480 | 11 |
| 2010/11/30 | 28,110 | 28,490 | 28,110 | 28,490 | 4 |
| 2010/11/29 | 28,500 | 28,500 | 28,500 | 28,500 | 11 |
| 2010/11/26 | 28,700 | 28,700 | 28,700 | 28,700 | 1 |
| 2010/11/25 | 28,540 | 28,800 | 28,440 | 28,440 | 16 |
| 2010/11/24 | 28,690 | 28,690 | 28,690 | 28,690 | 2 |
| 2010/11/22 | 28,500 | 28,570 | 28,000 | 28,570 | 12 |
| 2010/11/19 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2010/11/18 | 28,000 | 28,500 | 28,000 | 28,500 | 3 |
| 2010/11/17 | 28,000 | 28,500 | 28,000 | 28,500 | 3 |
| 2010/11/16 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/11/15 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2010/11/12 | 28,490 | 28,490 | 28,490 | 28,490 | 2 |
| 2010/11/11 | 28,500 | 28,500 | 28,000 | 28,490 | 4 |
| 2010/11/10 | 28,600 | 28,600 | 28,100 | 28,500 | 35 |
| 2010/11/09 | 28,600 | 28,600 | 28,000 | 28,600 | 16 |
| 2010/11/08 | 28,780 | 28,780 | 28,200 | 28,700 | 27 |
| 2010/11/05 | 28,000 | 28,800 | 28,000 | 28,780 | 8 |
| 2010/11/04 | 0 | 0 | 0 | 28,900 | 0 |
| 2010/11/02 | 28,400 | 28,900 | 28,400 | 28,900 | 7 |
| 2010/11/01 | 28,900 | 28,900 | 28,900 | 28,900 | 1 |
| 2010/10/29 | 28,000 | 28,900 | 28,000 | 28,900 | 3 |
| 2010/10/28 | 27,400 | 28,900 | 27,400 | 28,900 | 20 |
| 2010/10/27 | 0 | 0 | 0 | 28,900 | 0 |
| 2010/10/26 | 28,900 | 28,900 | 28,200 | 28,900 | 11 |
| 2010/10/25 | 28,900 | 28,900 | 28,900 | 28,900 | 3 |
| 2010/10/22 | 28,900 | 28,900 | 28,900 | 28,900 | 8 |
| 2010/10/21 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/10/18 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/10/15 | 29,000 | 29,000 | 28,500 | 29,000 | 7 |
| 2010/10/14 | 28,800 | 29,000 | 27,800 | 29,000 | 5 |
| 2010/10/13 | 28,800 | 28,800 | 28,800 | 28,800 | 14 |
| 2010/10/12 | 0 | 0 | 0 | 28,800 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 28,800 | 0 |
| 2010/10/07 | 28,800 | 28,800 | 28,800 | 28,800 | 2 |
| 2010/10/06 | 0 | 0 | 0 | 28,800 | 0 |
| 2010/10/05 | 28,800 | 28,800 | 28,800 | 28,800 | 3 |
| 2010/10/04 | 29,000 | 29,000 | 28,900 | 28,900 | 3 |
| 2010/10/01 | 28,800 | 29,000 | 27,900 | 29,000 | 29 |
| 2010/09/30 | 28,900 | 28,900 | 28,300 | 28,800 | 5 |
| 2010/09/29 | 28,900 | 28,900 | 28,900 | 28,900 | 5 |
| 2010/09/28 | 0 | 0 | 0 | 28,800 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 28,800 | 0 |
| 2010/09/24 | 28,800 | 28,800 | 28,800 | 28,800 | 7 |
| 2010/09/22 | 28,890 | 28,890 | 28,890 | 28,890 | 8 |
| 2010/09/21 | 28,300 | 28,890 | 28,300 | 28,890 | 8 |
| 2010/09/17 | 28,800 | 28,800 | 28,800 | 28,800 | 7 |
| 2010/09/16 | 28,400 | 28,900 | 28,400 | 28,800 | 11 |
| 2010/09/15 | 28,500 | 28,900 | 28,000 | 28,900 | 10 |
| 2010/09/14 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/09/13 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2010/09/10 | 28,500 | 28,500 | 28,500 | 28,500 | 12 |
| 2010/09/09 | 28,500 | 28,500 | 28,000 | 28,500 | 11 |
| 2010/09/08 | 28,500 | 28,500 | 28,500 | 28,500 | 7 |
| 2010/09/07 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2010/09/06 | 27,800 | 28,500 | 27,800 | 28,500 | 7 |
| 2010/09/03 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/09/02 | 28,500 | 28,500 | 28,500 | 28,500 | 4 |
| 2010/09/01 | 28,500 | 28,500 | 28,500 | 28,500 | 6 |
| 2010/08/31 | 27,000 | 28,500 | 26,500 | 28,500 | 13 |
| 2010/08/30 | 27,500 | 27,500 | 27,500 | 27,500 | 3 |
| 2010/08/27 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/08/26 | 27,880 | 27,880 | 24,500 | 27,500 | 14 |
| 2010/08/25 | 27,900 | 27,900 | 25,880 | 27,880 | 34 |
| 2010/08/24 | 27,700 | 27,900 | 27,000 | 27,900 | 4 |
| 2010/08/23 | 27,900 | 27,900 | 27,900 | 27,900 | 3 |
| 2010/08/20 | 25,500 | 28,000 | 25,500 | 28,000 | 6 |
| 2010/08/19 | 27,000 | 27,000 | 26,500 | 27,000 | 9 |
| 2010/08/18 | 26,500 | 27,000 | 26,500 | 27,000 | 6 |
| 2010/08/17 | 26,000 | 27,000 | 26,000 | 27,000 | 2 |
| 2010/08/16 | 25,500 | 26,000 | 25,500 | 26,000 | 3 |
| 2010/08/13 | 25,500 | 26,000 | 25,500 | 26,000 | 2 |
| 2010/08/12 | 25,500 | 26,500 | 25,500 | 26,500 | 3 |
| 2010/08/11 | 27,000 | 28,000 | 25,500 | 25,500 | 14 |
| 2010/08/10 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/08/09 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/08/06 | 28,110 | 28,110 | 28,110 | 28,110 | 1 |
| 2010/08/05 | 27,100 | 28,100 | 27,100 | 28,100 | 2 |
| 2010/08/04 | 27,500 | 28,500 | 27,000 | 28,500 | 14 |
| 2010/08/03 | 29,500 | 29,500 | 29,500 | 29,500 | 2 |
| 2010/08/02 | 28,750 | 28,750 | 28,750 | 28,750 | 1 |
| 2010/07/30 | 27,510 | 29,500 | 27,510 | 29,500 | 4 |
| 2010/07/29 | 28,000 | 29,000 | 27,510 | 29,000 | 6 |
| 2010/07/28 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/07/27 | 27,800 | 29,500 | 27,800 | 29,500 | 2 |
| 2010/07/26 | 28,000 | 29,300 | 26,900 | 29,300 | 10 |
| 2010/07/23 | 28,910 | 29,500 | 27,410 | 29,500 | 7 |
| 2010/07/22 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2010/07/21 | 28,000 | 29,500 | 28,000 | 29,500 | 7 |
| 2010/07/20 | 26,950 | 29,900 | 26,500 | 29,900 | 8 |
| 2010/07/16 | 0 | 0 | 0 | 29,950 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 29,950 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 29,950 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 29,950 | 0 |
| 2010/07/12 | 29,000 | 29,950 | 29,000 | 29,950 | 5 |
| 2010/07/09 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/02 | 29,000 | 30,000 | 29,000 | 30,000 | 8 |
| 2010/07/01 | 28,700 | 28,900 | 28,700 | 28,700 | 8 |
| 2010/06/30 | 25,800 | 28,200 | 25,600 | 28,200 | 30 |
| 2010/06/29 | 27,800 | 28,300 | 25,920 | 26,420 | 26 |
| 2010/06/28 | 0 | 0 | 0 | 29,300 | 0 |
| 2010/06/25 | 29,470 | 29,470 | 29,300 | 29,300 | 12 |
| 2010/06/24 | 29,900 | 29,900 | 29,900 | 29,900 | 2 |
| 2010/06/23 | 29,400 | 29,500 | 29,400 | 29,500 | 5 |
| 2010/06/22 | 29,000 | 29,400 | 29,000 | 29,400 | 3 |
| 2010/06/21 | 0 | 0 | 0 | 30,150 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 30,150 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 30,150 | 0 |
| 2010/06/16 | 28,000 | 30,400 | 28,000 | 30,150 | 8 |
| 2010/06/15 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2010/06/14 | 29,500 | 29,500 | 29,500 | 29,500 | 7 |
| 2010/06/11 | 29,500 | 29,500 | 29,500 | 29,500 | 14 |
| 2010/06/10 | 29,100 | 29,500 | 29,100 | 29,500 | 10 |
| 2010/06/09 | 28,300 | 29,100 | 27,600 | 29,100 | 17 |
| 2010/06/08 | 27,400 | 27,480 | 27,400 | 27,400 | 9 |
| 2010/06/07 | 26,500 | 27,500 | 26,500 | 27,400 | 12 |
| 2010/06/04 | 26,500 | 26,500 | 26,500 | 26,500 | 7 |
| 2010/06/03 | 26,350 | 26,350 | 26,350 | 26,350 | 8 |
| 2010/06/02 | 26,350 | 26,350 | 26,350 | 26,350 | 3 |
| 2010/06/01 | 26,710 | 26,710 | 26,350 | 26,350 | 4 |
| 2010/05/31 | 27,210 | 27,210 | 27,210 | 27,210 | 9 |
| 2010/05/28 | 26,500 | 26,710 | 26,490 | 26,710 | 21 |
| 2010/05/27 | 26,040 | 26,490 | 26,040 | 26,490 | 13 |
| 2010/05/26 | 26,030 | 26,040 | 26,030 | 26,040 | 27 |
| 2010/05/25 | 26,020 | 26,030 | 26,020 | 26,030 | 19 |
| 2010/05/24 | 26,370 | 26,520 | 26,010 | 26,020 | 49 |
| 2010/05/21 | 27,410 | 27,410 | 25,000 | 26,370 | 77 |
| 2010/05/20 | 27,400 | 27,410 | 27,400 | 27,410 | 21 |
| 2010/05/19 | 29,400 | 29,400 | 27,160 | 27,900 | 57 |
| 2010/05/18 | 29,400 | 29,400 | 29,150 | 29,150 | 13 |
| 2010/05/17 | 29,150 | 29,160 | 29,150 | 29,150 | 44 |
| 2010/05/14 | 30,650 | 30,650 | 30,650 | 30,650 | 3 |
| 2010/05/13 | 30,100 | 30,650 | 30,000 | 30,650 | 10 |
| 2010/05/12 | 30,200 | 30,200 | 30,000 | 30,050 | 28 |
| 2010/05/11 | 31,800 | 31,800 | 30,400 | 30,900 | 44 |
| 2010/05/10 | 31,750 | 31,950 | 30,700 | 31,300 | 17 |
| 2010/05/07 | 32,950 | 32,950 | 31,100 | 32,450 | 82 |
| 2010/05/06 | 33,900 | 35,000 | 33,900 | 35,000 | 94 |
| 2010/04/30 | 35,300 | 37,400 | 35,300 | 37,400 | 57 |
| 2010/04/28 | 37,000 | 37,000 | 35,000 | 36,000 | 48 |
| 2010/04/27 | 36,000 | 37,500 | 36,000 | 37,500 | 89 |
| 2010/04/26 | 35,900 | 36,700 | 35,000 | 36,700 | 108 |
| 2010/04/23 | 35,000 | 35,400 | 35,000 | 35,400 | 61 |
| 2010/04/22 | 32,900 | 33,700 | 32,900 | 33,700 | 39 |
| 2010/04/21 | 33,700 | 34,300 | 32,200 | 32,200 | 17 |
| 2010/04/20 | 35,900 | 36,200 | 33,000 | 35,100 | 87 |
| 2010/04/19 | 34,500 | 35,900 | 33,700 | 35,900 | 164 |
| 2010/04/16 | 33,000 | 34,700 | 33,000 | 34,700 | 90 |
| 2010/04/15 | 33,400 | 33,500 | 32,700 | 33,300 | 34 |
| 2010/04/14 | 33,600 | 33,800 | 30,900 | 33,500 | 68 |
| 2010/04/13 | 33,900 | 34,000 | 31,800 | 33,700 | 89 |
| 2010/04/12 | 31,400 | 33,900 | 31,000 | 33,900 | 46 |
| 2010/04/09 | 30,000 | 30,900 | 29,900 | 30,900 | 22 |
| 2010/04/08 | 30,900 | 30,900 | 29,850 | 30,900 | 19 |
| 2010/04/07 | 30,550 | 30,950 | 30,550 | 30,950 | 5 |
| 2010/04/06 | 30,550 | 30,550 | 30,550 | 30,550 | 1 |
| 2010/04/05 | 30,400 | 30,600 | 28,800 | 30,550 | 29 |
| 2010/04/02 | 30,300 | 31,000 | 30,050 | 30,050 | 26 |
| 2010/04/01 | 29,950 | 31,000 | 29,950 | 31,000 | 24 |
| 2010/03/31 | 29,500 | 29,950 | 29,500 | 29,950 | 4 |
| 2010/03/30 | 29,800 | 29,800 | 29,500 | 29,500 | 13 |
| 2010/03/29 | 29,710 | 29,800 | 29,710 | 29,800 | 8 |
| 2010/03/26 | 31,200 | 31,250 | 30,000 | 31,250 | 15 |
| 2010/03/25 | 31,650 | 32,700 | 30,200 | 31,300 | 29 |
| 2010/03/24 | 33,000 | 33,000 | 31,100 | 32,700 | 19 |
| 2010/03/23 | 30,400 | 33,350 | 30,400 | 33,000 | 42 |
| 2010/03/19 | 30,300 | 30,800 | 28,010 | 30,800 | 87 |
| 2010/03/18 | 30,200 | 37,100 | 30,200 | 31,000 | 157 |
| 2010/03/17 | 30,000 | 30,200 | 28,700 | 30,200 | 13 |
| 2010/03/16 | 28,000 | 30,000 | 28,000 | 30,000 | 25 |
| 2010/03/15 | 27,000 | 28,000 | 27,000 | 28,000 | 8 |
| 2010/03/12 | 26,750 | 26,750 | 26,750 | 26,750 | 3 |
| 2010/03/11 | 26,750 | 26,750 | 26,750 | 26,750 | 6 |
| 2010/03/10 | 26,750 | 26,750 | 26,750 | 26,750 | 4 |
| 2010/03/09 | 26,750 | 26,750 | 26,750 | 26,750 | 4 |
| 2010/03/08 | 26,750 | 26,750 | 26,750 | 26,750 | 6 |
| 2010/03/05 | 26,710 | 26,710 | 26,710 | 26,710 | 3 |
| 2010/03/04 | 26,700 | 26,700 | 26,700 | 26,700 | 5 |
| 2010/03/03 | 26,700 | 26,700 | 26,700 | 26,700 | 3 |
| 2010/03/02 | 26,700 | 26,700 | 26,700 | 26,700 | 7 |
| 2010/03/01 | 26,300 | 26,320 | 26,300 | 26,300 | 10 |
| 2010/02/26 | 26,500 | 26,800 | 25,800 | 26,300 | 9 |
| 2010/02/25 | 26,820 | 27,900 | 26,820 | 26,820 | 22 |
| 2010/02/24 | 26,800 | 26,820 | 26,800 | 26,820 | 5 |
| 2010/02/23 | 26,290 | 26,800 | 26,290 | 26,800 | 14 |
| 2010/02/22 | 26,800 | 26,800 | 26,800 | 26,800 | 11 |
| 2010/02/19 | 26,310 | 26,800 | 25,020 | 26,800 | 22 |
| 2010/02/18 | 25,310 | 26,310 | 25,310 | 26,310 | 7 |
| 2010/02/17 | 25,000 | 25,100 | 25,000 | 25,100 | 7 |
| 2010/02/16 | 26,000 | 26,000 | 24,000 | 25,000 | 44 |
| 2010/02/15 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2010/02/12 | 25,200 | 26,000 | 25,100 | 26,000 | 14 |
| 2010/02/09 | 26,000 | 26,000 | 26,000 | 26,000 | 7 |
| 2010/02/08 | 25,000 | 26,000 | 25,000 | 26,000 | 15 |
| 2010/02/05 | 26,500 | 26,500 | 26,500 | 26,500 | 4 |
| 2010/02/04 | 26,000 | 26,500 | 26,000 | 26,500 | 5 |
| 2010/02/03 | 26,600 | 26,600 | 26,600 | 26,600 | 4 |
| 2010/02/02 | 25,000 | 26,600 | 24,000 | 26,600 | 22 |
| 2010/02/01 | 24,490 | 25,000 | 24,490 | 25,000 | 51 |
| 2010/01/28 | 29,490 | 29,490 | 29,490 | 29,490 | 3 |
| 2010/01/25 | 29,390 | 29,500 | 29,390 | 29,500 | 17 |
| 2010/01/22 | 28,200 | 29,400 | 28,200 | 29,400 | 5 |
| 2010/01/21 | 29,390 | 29,390 | 29,390 | 29,390 | 1 |
| 2010/01/20 | 27,500 | 28,900 | 27,500 | 28,900 | 4 |
| 2010/01/19 | 28,500 | 29,000 | 28,500 | 29,000 | 9 |
| 2010/01/18 | 28,500 | 28,500 | 27,500 | 28,500 | 10 |
| 2010/01/15 | 28,100 | 28,800 | 28,100 | 28,800 | 9 |
| 2010/01/08 | 27,810 | 27,810 | 27,810 | 27,810 | 1 |
| 2010/01/07 | 28,700 | 28,800 | 28,700 | 28,800 | 4 |
| 2010/01/06 | 28,700 | 28,700 | 27,700 | 27,700 | 12 |
| 2010/01/05 | 28,700 | 28,800 | 28,700 | 28,700 | 18 |
| 2010/01/04 | 27,300 | 27,300 | 27,300 | 27,300 | 1 |