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 |
|---|---|---|---|---|---|
| 2011/12/30 | 21,000 | 21,000 | 20,000 | 21,000 | 5 |
| 2011/12/29 | 20,500 | 21,000 | 20,500 | 21,000 | 2 |
| 2011/12/28 | 20,500 | 21,000 | 19,510 | 21,000 | 10 |
| 2011/12/27 | 21,010 | 21,500 | 21,000 | 21,500 | 10 |
| 2011/12/26 | 21,400 | 21,790 | 21,400 | 21,790 | 4 |
| 2011/12/22 | 22,000 | 22,000 | 21,400 | 21,400 | 20 |
| 2011/12/21 | 22,280 | 22,290 | 21,500 | 21,500 | 19 |
| 2011/12/20 | 19,800 | 21,900 | 19,800 | 21,400 | 27 |
| 2011/12/19 | 19,200 | 19,500 | 19,200 | 19,500 | 13 |
| 2011/12/16 | 19,800 | 19,800 | 18,800 | 18,800 | 23 |
| 2011/12/15 | 20,000 | 20,000 | 19,500 | 19,750 | 12 |
| 2011/12/14 | 20,600 | 20,600 | 20,020 | 20,020 | 18 |
| 2011/12/13 | 20,000 | 20,010 | 20,000 | 20,000 | 48 |
| 2011/12/12 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2011/12/09 | 19,800 | 20,000 | 19,800 | 20,000 | 51 |
| 2011/12/08 | 19,510 | 20,300 | 19,400 | 19,800 | 24 |
| 2011/12/07 | 19,800 | 19,800 | 19,600 | 19,800 | 11 |
| 2011/12/06 | 20,000 | 20,000 | 20,000 | 20,000 | 38 |
| 2011/12/05 | 20,000 | 20,000 | 20,000 | 20,000 | 36 |
| 2011/12/02 | 20,000 | 20,000 | 20,000 | 20,000 | 23 |
| 2011/12/01 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2011/11/30 | 19,500 | 19,900 | 19,500 | 19,800 | 4 |
| 2011/11/29 | 0 | 0 | 0 | 19,950 | 0 |
| 2011/11/28 | 19,700 | 19,950 | 19,300 | 19,950 | 19 |
| 2011/11/25 | 20,300 | 20,300 | 19,800 | 19,800 | 11 |
| 2011/11/24 | 19,500 | 20,090 | 18,550 | 20,090 | 40 |
| 2011/11/22 | 0 | 0 | 0 | 19,890 | 0 |
| 2011/11/21 | 19,660 | 19,890 | 19,460 | 19,890 | 21 |
| 2011/11/18 | 20,020 | 20,100 | 19,500 | 20,100 | 43 |
| 2011/11/17 | 19,910 | 20,680 | 19,910 | 20,680 | 10 |
| 2011/11/16 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2011/11/15 | 20,540 | 20,540 | 20,500 | 20,500 | 5 |
| 2011/11/14 | 0 | 0 | 0 | 20,690 | 0 |
| 2011/11/11 | 20,400 | 20,690 | 20,310 | 20,690 | 6 |
| 2011/11/10 | 0 | 0 | 0 | 20,900 | 0 |
| 2011/11/09 | 20,910 | 20,910 | 20,410 | 20,900 | 9 |
| 2011/11/08 | 20,900 | 20,900 | 20,900 | 20,900 | 1 |
| 2011/11/07 | 21,000 | 21,000 | 21,000 | 21,000 | 28 |
| 2011/11/04 | 0 | 0 | 0 | 21,000 | 0 |
| 2011/11/02 | 20,550 | 21,000 | 20,500 | 21,000 | 36 |
| 2011/11/01 | 21,000 | 21,000 | 20,510 | 20,860 | 46 |
| 2011/10/31 | 20,810 | 21,160 | 20,810 | 21,160 | 9 |
| 2011/10/28 | 21,550 | 21,550 | 21,520 | 21,520 | 3 |
| 2011/10/27 | 21,500 | 21,850 | 21,500 | 21,850 | 8 |
| 2011/10/26 | 21,510 | 21,510 | 21,510 | 21,510 | 5 |
| 2011/10/25 | 22,000 | 22,000 | 21,500 | 21,960 | 20 |
| 2011/10/24 | 22,100 | 22,100 | 21,640 | 22,000 | 19 |
| 2011/10/21 | 21,800 | 22,100 | 20,500 | 22,100 | 51 |
| 2011/10/20 | 0 | 0 | 0 | 22,190 | 0 |
| 2011/10/19 | 21,900 | 22,190 | 21,900 | 22,190 | 5 |
| 2011/10/18 | 21,900 | 22,300 | 21,800 | 22,300 | 12 |
| 2011/10/17 | 22,000 | 22,300 | 22,000 | 22,300 | 2 |
| 2011/10/14 | 22,090 | 22,200 | 22,090 | 22,200 | 16 |
| 2011/10/13 | 22,000 | 22,300 | 21,630 | 22,300 | 7 |
| 2011/10/12 | 22,100 | 22,100 | 22,100 | 22,100 | 2 |
| 2011/10/11 | 21,780 | 22,280 | 21,780 | 22,280 | 5 |
| 2011/10/07 | 22,010 | 22,280 | 22,010 | 22,280 | 2 |
| 2011/10/06 | 22,000 | 22,280 | 22,000 | 22,280 | 3 |
| 2011/10/05 | 22,290 | 22,290 | 22,290 | 22,290 | 2 |
| 2011/10/04 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2011/10/03 | 22,300 | 22,300 | 22,300 | 22,300 | 2 |
| 2011/09/30 | 22,000 | 22,220 | 22,000 | 22,220 | 2 |
| 2011/09/29 | 22,290 | 22,290 | 22,290 | 22,290 | 2 |
| 2011/09/28 | 0 | 0 | 0 | 22,350 | 0 |
| 2011/09/27 | 22,000 | 22,350 | 21,710 | 22,350 | 8 |
| 2011/09/26 | 22,100 | 22,500 | 22,000 | 22,500 | 18 |
| 2011/09/22 | 22,390 | 22,580 | 22,000 | 22,580 | 32 |
| 2011/09/21 | 22,470 | 22,470 | 22,100 | 22,440 | 14 |
| 2011/09/20 | 21,500 | 22,650 | 21,490 | 22,590 | 50 |
| 2011/09/16 | 22,190 | 22,690 | 22,190 | 22,400 | 65 |
| 2011/09/15 | 22,200 | 22,800 | 22,200 | 22,690 | 18 |
| 2011/09/14 | 0 | 0 | 0 | 22,900 | 0 |
| 2011/09/13 | 0 | 0 | 0 | 22,900 | 0 |
| 2011/09/12 | 22,600 | 22,900 | 22,100 | 22,900 | 31 |
| 2011/09/09 | 22,760 | 22,980 | 22,500 | 22,980 | 31 |
| 2011/09/08 | 23,190 | 23,190 | 22,760 | 22,760 | 4 |
| 2011/09/07 | 22,990 | 22,990 | 22,990 | 22,990 | 8 |
| 2011/09/06 | 22,990 | 22,990 | 22,490 | 22,990 | 12 |
| 2011/09/05 | 22,520 | 23,000 | 22,200 | 23,000 | 16 |
| 2011/09/02 | 22,800 | 23,000 | 22,800 | 23,000 | 8 |
| 2011/09/01 | 22,950 | 23,200 | 22,950 | 23,200 | 4 |
| 2011/08/31 | 23,450 | 23,450 | 23,450 | 23,450 | 1 |
| 2011/08/30 | 22,800 | 23,500 | 22,700 | 23,500 | 15 |
| 2011/08/29 | 0 | 0 | 0 | 23,500 | 0 |
| 2011/08/26 | 23,250 | 23,500 | 23,120 | 23,500 | 3 |
| 2011/08/25 | 23,900 | 23,900 | 23,500 | 23,500 | 4 |
| 2011/08/24 | 23,500 | 23,600 | 23,500 | 23,600 | 9 |
| 2011/08/23 | 22,950 | 22,950 | 22,950 | 22,950 | 1 |
| 2011/08/22 | 23,000 | 23,000 | 22,400 | 22,800 | 12 |
| 2011/08/19 | 23,000 | 23,100 | 22,020 | 23,100 | 23 |
| 2011/08/18 | 23,500 | 23,500 | 23,000 | 23,300 | 5 |
| 2011/08/17 | 23,210 | 23,400 | 23,190 | 23,400 | 13 |
| 2011/08/16 | 0 | 0 | 0 | 23,700 | 0 |
| 2011/08/15 | 23,400 | 23,700 | 23,200 | 23,700 | 13 |
| 2011/08/12 | 0 | 0 | 0 | 23,900 | 0 |
| 2011/08/11 | 24,000 | 24,000 | 23,200 | 23,900 | 13 |
| 2011/08/10 | 0 | 0 | 0 | 24,000 | 0 |
| 2011/08/09 | 24,200 | 24,200 | 23,200 | 24,000 | 12 |
| 2011/08/08 | 22,850 | 24,000 | 22,800 | 24,000 | 9 |
| 2011/08/05 | 24,000 | 24,000 | 23,110 | 24,000 | 12 |
| 2011/08/04 | 24,190 | 24,190 | 24,190 | 24,190 | 1 |
| 2011/08/03 | 23,900 | 24,190 | 23,400 | 24,190 | 11 |
| 2011/08/02 | 23,500 | 23,800 | 23,100 | 23,800 | 4 |
| 2011/08/01 | 23,500 | 23,900 | 23,500 | 23,900 | 4 |
| 2011/07/29 | 0 | 0 | 0 | 23,800 | 0 |
| 2011/07/28 | 23,300 | 23,800 | 22,900 | 23,800 | 16 |
| 2011/07/27 | 23,250 | 23,980 | 23,250 | 23,980 | 3 |
| 2011/07/26 | 22,420 | 23,990 | 22,420 | 23,990 | 113 |
| 2011/07/25 | 23,700 | 23,920 | 23,620 | 23,920 | 9 |
| 2011/07/22 | 0 | 0 | 0 | 23,990 | 0 |
| 2011/07/21 | 0 | 0 | 0 | 23,990 | 0 |
| 2011/07/20 | 23,720 | 24,050 | 23,700 | 23,990 | 16 |
| 2011/07/19 | 24,500 | 24,500 | 23,600 | 24,190 | 18 |
| 2011/07/15 | 24,100 | 24,500 | 23,500 | 24,500 | 63 |
| 2011/07/14 | 24,300 | 24,600 | 24,130 | 24,600 | 7 |
| 2011/07/13 | 25,200 | 25,200 | 24,600 | 24,600 | 3 |
| 2011/07/12 | 0 | 0 | 0 | 25,140 | 0 |
| 2011/07/11 | 0 | 0 | 0 | 25,140 | 0 |
| 2011/07/08 | 25,140 | 25,150 | 25,140 | 25,140 | 6 |
| 2011/07/07 | 24,800 | 25,140 | 24,400 | 25,140 | 7 |
| 2011/07/06 | 0 | 0 | 0 | 24,900 | 0 |
| 2011/07/05 | 25,000 | 25,000 | 24,900 | 24,900 | 4 |
| 2011/07/04 | 24,000 | 25,000 | 24,000 | 25,000 | 37 |
| 2011/07/01 | 0 | 0 | 0 | 24,000 | 0 |
| 2011/06/30 | 24,000 | 24,000 | 24,000 | 24,000 | 2 |
| 2011/06/29 | 0 | 0 | 0 | 24,500 | 0 |
| 2011/06/28 | 24,500 | 24,500 | 21,500 | 24,500 | 41 |
| 2011/06/27 | 26,500 | 26,500 | 25,500 | 25,500 | 6 |
| 2011/06/24 | 25,080 | 28,700 | 25,080 | 26,500 | 43 |
| 2011/06/23 | 24,580 | 24,580 | 24,580 | 24,580 | 1 |
| 2011/06/22 | 23,870 | 24,480 | 23,870 | 24,480 | 8 |
| 2011/06/21 | 23,900 | 24,190 | 23,900 | 24,190 | 4 |
| 2011/06/20 | 24,100 | 24,250 | 24,100 | 24,250 | 2 |
| 2011/06/17 | 24,300 | 24,300 | 24,000 | 24,260 | 5 |
| 2011/06/16 | 23,800 | 24,300 | 23,800 | 24,300 | 9 |
| 2011/06/15 | 24,200 | 24,200 | 24,200 | 24,200 | 1 |
| 2011/06/14 | 24,100 | 24,200 | 24,100 | 24,200 | 69 |
| 2011/06/13 | 24,190 | 24,500 | 24,190 | 24,500 | 11 |
| 2011/06/10 | 0 | 0 | 0 | 24,690 | 0 |
| 2011/06/09 | 24,690 | 24,690 | 24,690 | 24,690 | 1 |
| 2011/06/08 | 24,690 | 24,690 | 24,690 | 24,690 | 1 |
| 2011/06/07 | 24,210 | 24,690 | 24,210 | 24,690 | 2 |
| 2011/06/06 | 24,200 | 24,890 | 24,200 | 24,890 | 7 |
| 2011/06/03 | 24,890 | 24,890 | 24,890 | 24,890 | 1 |
| 2011/06/02 | 0 | 0 | 0 | 24,890 | 0 |
| 2011/06/01 | 0 | 0 | 0 | 24,890 | 0 |
| 2011/05/31 | 24,340 | 24,890 | 24,000 | 24,890 | 13 |
| 2011/05/30 | 0 | 0 | 0 | 24,790 | 0 |
| 2011/05/27 | 24,880 | 24,880 | 24,210 | 24,790 | 4 |
| 2011/05/26 | 24,410 | 24,910 | 24,200 | 24,900 | 10 |
| 2011/05/25 | 24,800 | 25,330 | 24,800 | 25,330 | 7 |
| 2011/05/24 | 25,200 | 25,200 | 24,310 | 24,800 | 3 |
| 2011/05/23 | 24,720 | 25,080 | 23,500 | 25,080 | 22 |
| 2011/05/20 | 24,500 | 25,090 | 24,500 | 25,090 | 5 |
| 2011/05/19 | 25,020 | 25,300 | 24,900 | 24,900 | 11 |
| 2011/05/18 | 25,100 | 25,480 | 25,040 | 25,480 | 25 |
| 2011/05/17 | 25,300 | 26,100 | 25,300 | 26,100 | 17 |
| 2011/05/16 | 0 | 0 | 0 | 26,200 | 0 |
| 2011/05/13 | 25,870 | 26,200 | 25,870 | 26,200 | 6 |
| 2011/05/12 | 25,500 | 25,500 | 25,500 | 25,500 | 2 |
| 2011/05/11 | 25,880 | 25,880 | 25,880 | 25,880 | 1 |
| 2011/05/10 | 25,650 | 25,880 | 25,190 | 25,880 | 60 |
| 2011/05/09 | 26,400 | 26,400 | 25,900 | 26,390 | 12 |
| 2011/05/06 | 26,600 | 26,600 | 25,900 | 26,450 | 16 |
| 2011/05/02 | 26,770 | 26,780 | 26,700 | 26,780 | 14 |
| 2011/04/28 | 25,620 | 26,790 | 25,600 | 26,790 | 20 |
| 2011/04/27 | 26,800 | 26,930 | 24,500 | 26,930 | 40 |
| 2011/04/26 | 0 | 0 | 0 | 27,480 | 0 |
| 2011/04/25 | 27,480 | 27,480 | 27,480 | 27,480 | 20 |
| 2011/04/22 | 27,060 | 27,560 | 26,530 | 27,390 | 9 |
| 2011/04/21 | 27,100 | 27,490 | 27,100 | 27,490 | 8 |
| 2011/04/20 | 27,030 | 27,960 | 27,030 | 27,960 | 4 |
| 2011/04/19 | 26,500 | 27,990 | 26,500 | 27,990 | 22 |
| 2011/04/18 | 0 | 0 | 0 | 28,000 | 0 |
| 2011/04/15 | 28,000 | 28,000 | 28,000 | 28,000 | 4 |
| 2011/04/14 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2011/04/13 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2011/04/12 | 0 | 0 | 0 | 27,680 | 0 |
| 2011/04/11 | 0 | 0 | 0 | 27,680 | 0 |
| 2011/04/08 | 0 | 0 | 0 | 27,680 | 0 |
| 2011/04/07 | 0 | 0 | 0 | 27,680 | 0 |
| 2011/04/06 | 26,600 | 27,680 | 26,550 | 27,680 | 9 |
| 2011/04/05 | 0 | 0 | 0 | 27,890 | 0 |
| 2011/04/04 | 0 | 0 | 0 | 27,890 | 0 |
| 2011/04/01 | 27,000 | 27,890 | 27,000 | 27,890 | 7 |
| 2011/03/31 | 0 | 0 | 0 | 27,990 | 0 |
| 2011/03/30 | 28,000 | 28,000 | 27,990 | 27,990 | 2 |
| 2011/03/29 | 27,500 | 28,000 | 27,500 | 28,000 | 2 |
| 2011/03/28 | 0 | 0 | 0 | 28,000 | 0 |
| 2011/03/25 | 28,080 | 28,080 | 28,000 | 28,000 | 7 |
| 2011/03/24 | 0 | 0 | 0 | 27,510 | 0 |
| 2011/03/23 | 27,500 | 27,510 | 27,500 | 27,510 | 13 |
| 2011/03/22 | 28,100 | 28,100 | 27,600 | 27,600 | 31 |
| 2011/03/18 | 25,900 | 28,600 | 25,900 | 28,600 | 44 |
| 2011/03/17 | 30,800 | 30,800 | 30,100 | 30,100 | 6 |
| 2011/03/16 | 30,900 | 31,000 | 30,000 | 30,800 | 49 |
| 2011/03/15 | 26,900 | 31,900 | 25,900 | 31,100 | 65 |
| 2011/03/14 | 27,900 | 29,400 | 24,500 | 28,900 | 59 |
| 2011/03/11 | 0 | 0 | 0 | 28,900 | 0 |
| 2011/03/10 | 28,500 | 28,900 | 27,210 | 28,900 | 19 |
| 2011/03/09 | 31,000 | 32,100 | 29,000 | 29,000 | 55 |
| 2011/03/08 | 29,070 | 29,500 | 29,000 | 29,500 | 4 |
| 2011/03/07 | 28,700 | 29,400 | 28,700 | 29,400 | 41 |
| 2011/03/04 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2011/03/03 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2011/03/02 | 0 | 0 | 0 | 28,690 | 0 |
| 2011/03/01 | 28,200 | 28,690 | 28,200 | 28,690 | 10 |
| 2011/02/28 | 28,200 | 28,490 | 28,200 | 28,490 | 4 |
| 2011/02/25 | 28,370 | 28,680 | 28,370 | 28,680 | 4 |
| 2011/02/24 | 28,480 | 28,720 | 28,020 | 28,390 | 18 |
| 2011/02/23 | 28,480 | 28,740 | 28,100 | 28,490 | 30 |
| 2011/02/22 | 28,490 | 28,490 | 28,490 | 28,490 | 1 |
| 2011/02/21 | 28,260 | 28,260 | 28,120 | 28,130 | 29 |
| 2011/02/18 | 28,300 | 28,720 | 28,300 | 28,720 | 6 |
| 2011/02/17 | 28,400 | 28,800 | 28,250 | 28,800 | 13 |
| 2011/02/16 | 28,500 | 28,800 | 28,230 | 28,800 | 7 |
| 2011/02/15 | 28,820 | 28,820 | 28,820 | 28,820 | 1 |
| 2011/02/14 | 28,320 | 28,820 | 28,320 | 28,820 | 7 |
| 2011/02/10 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2011/02/09 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2011/02/08 | 28,900 | 28,900 | 28,900 | 28,900 | 1 |
| 2011/02/07 | 28,300 | 28,800 | 28,300 | 28,800 | 4 |
| 2011/02/04 | 28,500 | 28,700 | 28,500 | 28,700 | 3 |
| 2011/02/03 | 0 | 0 | 0 | 28,700 | 0 |
| 2011/02/02 | 28,500 | 28,700 | 28,300 | 28,700 | 4 |
| 2011/02/01 | 0 | 0 | 0 | 28,700 | 0 |
| 2011/01/31 | 29,000 | 29,000 | 27,970 | 28,700 | 29 |
| 2011/01/28 | 28,500 | 28,800 | 28,500 | 28,800 | 3 |
| 2011/01/27 | 28,500 | 28,500 | 28,000 | 28,430 | 10 |
| 2011/01/26 | 28,010 | 28,250 | 28,010 | 28,250 | 7 |
| 2011/01/25 | 28,460 | 28,500 | 28,460 | 28,500 | 9 |
| 2011/01/24 | 28,530 | 28,530 | 28,010 | 28,470 | 12 |
| 2011/01/21 | 29,000 | 29,000 | 28,000 | 28,560 | 24 |
| 2011/01/20 | 28,300 | 29,000 | 28,300 | 29,000 | 3 |
| 2011/01/19 | 29,020 | 29,030 | 29,020 | 29,030 | 8 |
| 2011/01/18 | 28,800 | 29,800 | 28,100 | 29,800 | 13 |
| 2011/01/17 | 28,500 | 30,500 | 28,500 | 30,000 | 12 |
| 2011/01/14 | 29,000 | 29,500 | 29,000 | 29,500 | 7 |
| 2011/01/13 | 29,600 | 29,600 | 29,100 | 29,500 | 29 |
| 2011/01/12 | 28,100 | 28,600 | 28,100 | 28,600 | 3 |
| 2011/01/11 | 28,000 | 28,400 | 28,000 | 28,390 | 7 |
| 2011/01/07 | 28,500 | 28,700 | 28,200 | 28,400 | 26 |
| 2011/01/06 | 28,030 | 28,400 | 27,900 | 28,400 | 6 |
| 2011/01/05 | 28,060 | 28,470 | 28,050 | 28,470 | 11 |
| 2011/01/04 | 28,500 | 28,500 | 28,490 | 28,490 | 3 |