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 |
---|---|---|---|---|---|
2012/12/28 | 29,500 | 29,880 | 29,200 | 29,880 | 54 |
2012/12/27 | 30,800 | 30,900 | 30,050 | 30,050 | 26 |
2012/12/26 | 31,000 | 32,000 | 30,800 | 30,800 | 39 |
2012/12/25 | 30,250 | 31,000 | 30,250 | 30,750 | 60 |
2012/12/21 | 31,000 | 31,000 | 29,210 | 30,000 | 99 |
2012/12/20 | 32,000 | 32,000 | 30,550 | 31,300 | 49 |
2012/12/19 | 30,900 | 34,000 | 30,900 | 32,300 | 168 |
2012/12/18 | 30,500 | 31,500 | 30,000 | 30,900 | 236 |
2012/12/17 | 30,450 | 31,000 | 29,640 | 30,550 | 81 |
2012/12/14 | 29,290 | 31,000 | 29,290 | 30,400 | 84 |
2012/12/13 | 29,770 | 29,900 | 29,400 | 29,790 | 48 |
2012/12/12 | 29,360 | 29,780 | 29,360 | 29,700 | 12 |
2012/12/11 | 29,150 | 29,700 | 28,190 | 29,700 | 35 |
2012/12/10 | 29,800 | 29,800 | 29,000 | 29,800 | 32 |
2012/12/07 | 30,700 | 30,700 | 29,260 | 29,800 | 71 |
2012/12/06 | 30,700 | 31,900 | 28,920 | 31,300 | 204 |
2012/12/05 | 27,460 | 33,500 | 27,460 | 30,700 | 1,288 |
2012/12/04 | 27,630 | 28,500 | 27,300 | 28,460 | 104 |
2012/12/03 | 28,380 | 28,870 | 28,360 | 28,870 | 18 |
2012/11/30 | 28,810 | 29,300 | 28,800 | 28,880 | 9 |
2012/11/29 | 28,800 | 29,500 | 28,800 | 29,500 | 36 |
2012/11/28 | 27,950 | 28,700 | 27,950 | 28,500 | 35 |
2012/11/27 | 28,800 | 28,800 | 27,790 | 28,500 | 39 |
2012/11/26 | 28,600 | 28,600 | 27,610 | 28,500 | 16 |
2012/11/22 | 26,800 | 28,600 | 26,800 | 28,600 | 90 |
2012/11/21 | 26,600 | 26,900 | 26,500 | 26,700 | 34 |
2012/11/20 | 26,390 | 26,600 | 26,110 | 26,600 | 53 |
2012/11/19 | 26,340 | 26,380 | 26,250 | 26,380 | 12 |
2012/11/16 | 25,850 | 26,300 | 25,820 | 26,270 | 15 |
2012/11/15 | 26,200 | 26,400 | 25,510 | 26,300 | 26 |
2012/11/13 | 26,000 | 26,400 | 25,210 | 26,300 | 38 |
2012/11/12 | 26,790 | 26,790 | 25,510 | 26,500 | 22 |
2012/11/09 | 26,500 | 26,900 | 26,000 | 26,790 | 71 |
2012/11/08 | 26,920 | 26,920 | 26,420 | 26,800 | 96 |
2012/11/07 | 25,980 | 26,980 | 25,700 | 26,980 | 14 |
2012/11/06 | 26,990 | 26,990 | 26,180 | 26,980 | 14 |
2012/11/05 | 26,000 | 27,000 | 26,000 | 27,000 | 22 |
2012/11/02 | 25,790 | 26,000 | 25,000 | 26,000 | 37 |
2012/11/01 | 25,790 | 26,500 | 24,700 | 25,800 | 188 |
2012/10/31 | 25,980 | 25,980 | 25,850 | 25,850 | 5 |
2012/10/30 | 26,000 | 26,000 | 25,000 | 25,890 | 109 |
2012/10/29 | 24,390 | 25,800 | 24,390 | 25,800 | 84 |
2012/10/26 | 24,430 | 24,430 | 24,340 | 24,400 | 14 |
2012/10/25 | 24,470 | 24,470 | 24,040 | 24,450 | 6 |
2012/10/24 | 24,490 | 24,490 | 23,600 | 24,340 | 52 |
2012/10/23 | 24,500 | 24,500 | 24,050 | 24,470 | 61 |
2012/10/22 | 24,550 | 24,550 | 24,160 | 24,200 | 16 |
2012/10/19 | 24,600 | 24,600 | 24,300 | 24,500 | 14 |
2012/10/18 | 24,550 | 24,550 | 24,550 | 24,550 | 2 |
2012/10/17 | 24,540 | 24,540 | 24,510 | 24,510 | 9 |
2012/10/16 | 24,550 | 24,550 | 24,550 | 24,550 | 2 |
2012/10/15 | 23,850 | 24,550 | 23,850 | 24,550 | 3 |
2012/10/12 | 24,540 | 24,540 | 24,540 | 24,540 | 1 |
2012/10/11 | 24,000 | 24,400 | 24,000 | 24,400 | 8 |
2012/10/10 | 24,500 | 24,500 | 24,000 | 24,390 | 16 |
2012/10/09 | 24,800 | 24,800 | 24,500 | 24,500 | 10 |
2012/10/05 | 24,400 | 24,400 | 24,400 | 24,400 | 2 |
2012/10/03 | 24,390 | 24,600 | 24,300 | 24,300 | 15 |
2012/10/02 | 23,660 | 24,200 | 23,660 | 24,200 | 6 |
2012/10/01 | 23,950 | 24,500 | 23,650 | 24,160 | 19 |
2012/09/28 | 23,780 | 23,940 | 23,780 | 23,940 | 5 |
2012/09/27 | 23,500 | 23,780 | 23,500 | 23,780 | 5 |
2012/09/26 | 23,800 | 23,800 | 23,000 | 23,790 | 36 |
2012/09/25 | 23,510 | 23,960 | 23,510 | 23,960 | 10 |
2012/09/24 | 23,800 | 23,930 | 23,800 | 23,930 | 3 |
2012/09/21 | 23,700 | 23,940 | 23,700 | 23,940 | 15 |
2012/09/19 | 23,650 | 23,960 | 23,650 | 23,960 | 17 |
2012/09/18 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
2012/09/14 | 24,000 | 24,000 | 24,000 | 24,000 | 5 |
2012/09/13 | 23,600 | 23,960 | 23,590 | 23,960 | 11 |
2012/09/12 | 23,630 | 23,970 | 23,630 | 23,970 | 5 |
2012/09/11 | 23,800 | 23,990 | 23,800 | 23,990 | 3 |
2012/09/07 | 24,400 | 24,490 | 23,490 | 24,000 | 57 |
2012/09/06 | 24,090 | 24,530 | 23,560 | 24,470 | 31 |
2012/09/05 | 24,390 | 24,590 | 24,010 | 24,590 | 28 |
2012/09/04 | 24,000 | 24,460 | 23,890 | 24,450 | 13 |
2012/09/03 | 23,890 | 24,490 | 23,850 | 24,490 | 19 |
2012/08/30 | 24,100 | 24,650 | 23,830 | 24,650 | 51 |
2012/08/29 | 24,380 | 24,750 | 24,380 | 24,750 | 2 |
2012/08/28 | 24,510 | 24,510 | 24,360 | 24,360 | 6 |
2012/08/27 | 24,030 | 24,390 | 23,900 | 24,010 | 21 |
2012/08/24 | 24,450 | 24,450 | 23,800 | 24,390 | 20 |
2012/08/23 | 24,000 | 24,470 | 24,000 | 24,470 | 16 |
2012/08/22 | 24,490 | 24,490 | 24,030 | 24,390 | 19 |
2012/08/21 | 24,230 | 24,400 | 24,230 | 24,300 | 41 |
2012/08/20 | 24,450 | 24,950 | 23,860 | 24,950 | 66 |
2012/08/17 | 24,950 | 24,950 | 24,500 | 24,950 | 26 |
2012/08/16 | 24,160 | 24,800 | 24,130 | 24,780 | 31 |
2012/08/14 | 25,000 | 25,150 | 24,700 | 25,120 | 15 |
2012/08/10 | 25,150 | 25,150 | 25,150 | 25,150 | 4 |
2012/08/09 | 25,100 | 25,100 | 25,100 | 25,100 | 4 |
2012/08/08 | 24,700 | 25,100 | 24,700 | 25,100 | 15 |
2012/08/07 | 24,750 | 24,900 | 24,740 | 24,900 | 10 |
2012/08/06 | 24,240 | 24,590 | 23,310 | 24,590 | 13 |
2012/08/03 | 23,800 | 24,740 | 23,800 | 24,740 | 18 |
2012/08/02 | 24,000 | 24,690 | 24,000 | 24,690 | 2 |
2012/08/01 | 24,260 | 24,300 | 23,010 | 24,300 | 19 |
2012/07/31 | 23,290 | 24,290 | 22,790 | 24,260 | 8 |
2012/07/27 | 24,200 | 24,290 | 23,400 | 24,290 | 13 |
2012/07/26 | 22,730 | 24,000 | 22,730 | 24,000 | 34 |
2012/07/25 | 24,180 | 24,500 | 22,590 | 24,490 | 60 |
2012/07/24 | 23,600 | 24,680 | 23,150 | 24,680 | 7 |
2012/07/23 | 24,320 | 24,820 | 24,320 | 24,820 | 2 |
2012/07/20 | 24,300 | 25,300 | 24,300 | 24,890 | 15 |
2012/07/19 | 24,000 | 25,000 | 24,000 | 24,800 | 22 |
2012/07/18 | 25,500 | 25,500 | 25,500 | 25,500 | 3 |
2012/07/17 | 24,000 | 25,500 | 24,000 | 25,500 | 16 |
2012/07/13 | 24,990 | 24,990 | 24,990 | 24,990 | 1 |
2012/07/12 | 24,510 | 25,000 | 24,500 | 24,990 | 40 |
2012/07/11 | 25,990 | 25,990 | 25,990 | 25,990 | 1 |
2012/07/09 | 24,180 | 26,000 | 24,180 | 26,000 | 11 |
2012/07/06 | 24,650 | 26,000 | 24,500 | 25,500 | 30 |
2012/07/05 | 25,150 | 25,150 | 25,150 | 25,150 | 1 |
2012/07/04 | 25,000 | 25,100 | 24,950 | 25,080 | 27 |
2012/07/03 | 23,870 | 24,200 | 23,870 | 24,200 | 26 |
2012/07/02 | 23,860 | 23,920 | 23,860 | 23,920 | 3 |
2012/06/29 | 24,200 | 24,200 | 23,710 | 24,190 | 4 |
2012/06/28 | 23,690 | 24,200 | 23,690 | 24,200 | 15 |
2012/06/27 | 23,570 | 24,190 | 23,570 | 24,190 | 6 |
2012/06/26 | 23,580 | 24,420 | 23,570 | 24,420 | 11 |
2012/06/25 | 25,000 | 25,000 | 23,910 | 24,500 | 32 |
2012/06/22 | 24,500 | 24,890 | 23,800 | 24,890 | 22 |
2012/06/21 | 23,700 | 24,500 | 23,700 | 24,300 | 22 |
2012/06/20 | 23,500 | 23,670 | 23,410 | 23,600 | 65 |
2012/06/19 | 23,500 | 23,500 | 23,500 | 23,500 | 42 |
2012/06/18 | 23,190 | 23,490 | 23,190 | 23,480 | 72 |
2012/06/15 | 22,000 | 23,000 | 21,500 | 23,000 | 9 |
2012/06/14 | 22,450 | 23,000 | 22,400 | 22,980 | 18 |
2012/06/13 | 22,600 | 22,600 | 22,100 | 22,590 | 8 |
2012/06/12 | 22,500 | 22,500 | 21,540 | 22,400 | 7 |
2012/06/11 | 22,450 | 22,480 | 22,400 | 22,400 | 6 |
2012/06/08 | 22,150 | 22,150 | 21,700 | 22,130 | 6 |
2012/06/07 | 21,890 | 22,000 | 21,890 | 22,000 | 7 |
2012/06/06 | 21,060 | 22,000 | 21,060 | 21,890 | 17 |
2012/06/05 | 21,490 | 22,000 | 21,480 | 21,890 | 14 |
2012/06/04 | 20,460 | 21,380 | 20,460 | 21,380 | 13 |
2012/06/01 | 20,500 | 21,380 | 20,500 | 21,380 | 12 |
2012/05/31 | 21,000 | 21,230 | 20,390 | 21,230 | 73 |
2012/05/30 | 20,760 | 21,240 | 20,530 | 21,240 | 7 |
2012/05/29 | 20,800 | 21,490 | 20,800 | 21,490 | 7 |
2012/05/28 | 21,600 | 21,600 | 21,010 | 21,400 | 23 |
2012/05/25 | 21,000 | 21,500 | 21,000 | 21,500 | 8 |
2012/05/24 | 21,470 | 21,990 | 21,470 | 21,990 | 3 |
2012/05/23 | 21,600 | 21,600 | 21,000 | 21,480 | 95 |
2012/05/22 | 19,900 | 21,600 | 19,900 | 21,600 | 21 |
2012/05/21 | 19,540 | 20,040 | 19,540 | 19,900 | 17 |
2012/05/18 | 19,640 | 20,040 | 19,280 | 20,040 | 40 |
2012/05/17 | 19,100 | 20,140 | 19,100 | 20,140 | 77 |
2012/05/16 | 20,300 | 20,300 | 19,100 | 19,100 | 108 |
2012/05/15 | 20,950 | 20,950 | 19,110 | 19,900 | 120 |
2012/05/14 | 21,210 | 21,500 | 20,490 | 20,950 | 45 |
2012/05/11 | 21,510 | 22,000 | 21,200 | 21,200 | 103 |
2012/05/10 | 21,880 | 21,880 | 21,150 | 21,450 | 68 |
2012/05/09 | 23,280 | 23,280 | 21,500 | 22,000 | 156 |
2012/05/08 | 23,960 | 24,000 | 23,100 | 23,350 | 56 |
2012/05/07 | 25,000 | 25,000 | 23,840 | 24,350 | 102 |
2012/05/02 | 25,190 | 25,250 | 25,190 | 25,220 | 31 |
2012/05/01 | 25,800 | 25,860 | 25,320 | 25,690 | 57 |
2012/04/27 | 26,400 | 26,840 | 25,990 | 25,990 | 70 |
2012/04/26 | 26,460 | 26,560 | 26,420 | 26,420 | 19 |
2012/04/25 | 27,200 | 27,200 | 26,900 | 26,900 | 47 |
2012/04/24 | 26,040 | 26,400 | 26,040 | 26,220 | 45 |
2012/04/23 | 26,200 | 26,480 | 26,030 | 26,480 | 68 |
2012/04/20 | 25,800 | 26,200 | 25,600 | 26,200 | 29 |
2012/04/19 | 25,830 | 25,840 | 25,360 | 25,770 | 37 |
2012/04/18 | 25,550 | 25,840 | 25,460 | 25,840 | 46 |
2012/04/17 | 25,810 | 25,900 | 25,310 | 25,900 | 71 |
2012/04/16 | 26,150 | 26,200 | 25,620 | 26,100 | 98 |
2012/04/13 | 26,150 | 26,150 | 25,250 | 26,150 | 170 |
2012/04/12 | 26,170 | 28,500 | 25,660 | 26,150 | 514 |
2012/04/11 | 25,190 | 25,190 | 24,650 | 25,170 | 10 |
2012/04/10 | 24,940 | 25,190 | 24,700 | 25,190 | 31 |
2012/04/09 | 25,000 | 25,250 | 24,750 | 25,250 | 17 |
2012/04/06 | 25,000 | 25,400 | 24,800 | 25,400 | 29 |
2012/04/05 | 25,110 | 25,500 | 25,000 | 25,430 | 31 |
2012/04/04 | 25,880 | 26,100 | 25,500 | 26,000 | 37 |
2012/04/03 | 25,880 | 26,000 | 25,200 | 26,000 | 16 |
2012/04/02 | 25,000 | 26,000 | 25,000 | 25,880 | 30 |
2012/03/30 | 25,000 | 25,000 | 24,900 | 24,900 | 41 |
2012/03/29 | 24,710 | 25,000 | 24,700 | 25,000 | 14 |
2012/03/28 | 24,950 | 25,400 | 24,930 | 24,930 | 20 |
2012/03/27 | 24,990 | 24,990 | 24,700 | 24,700 | 13 |
2012/03/26 | 25,000 | 25,250 | 25,000 | 25,000 | 96 |
2012/03/23 | 24,910 | 25,050 | 24,500 | 25,000 | 31 |
2012/03/22 | 25,020 | 25,200 | 24,890 | 25,200 | 34 |
2012/03/21 | 25,000 | 25,370 | 25,000 | 25,370 | 23 |
2012/03/19 | 25,200 | 25,700 | 25,130 | 25,130 | 25 |
2012/03/16 | 25,980 | 25,980 | 24,850 | 25,780 | 95 |
2012/03/15 | 25,600 | 26,000 | 25,110 | 25,990 | 63 |
2012/03/14 | 25,750 | 26,100 | 25,310 | 26,000 | 104 |
2012/03/13 | 26,100 | 26,300 | 25,570 | 25,900 | 100 |
2012/03/12 | 26,500 | 26,700 | 26,100 | 26,390 | 54 |
2012/03/09 | 26,360 | 26,800 | 26,140 | 26,250 | 31 |
2012/03/08 | 26,230 | 26,840 | 26,000 | 26,840 | 38 |
2012/03/07 | 26,110 | 27,000 | 25,630 | 27,000 | 58 |
2012/03/06 | 26,500 | 27,100 | 25,930 | 27,100 | 84 |
2012/03/05 | 26,020 | 26,600 | 26,000 | 26,500 | 53 |
2012/03/02 | 25,550 | 27,300 | 25,100 | 26,800 | 121 |
2012/03/01 | 25,900 | 25,900 | 25,090 | 25,700 | 136 |
2012/02/29 | 26,790 | 26,900 | 25,020 | 25,990 | 227 |
2012/02/28 | 27,100 | 27,940 | 25,890 | 26,520 | 231 |
2012/02/27 | 28,000 | 28,100 | 27,010 | 27,990 | 227 |
2012/02/24 | 29,740 | 30,000 | 27,700 | 28,500 | 511 |
2012/02/23 | 33,150 | 34,000 | 29,200 | 29,730 | 999 |
2012/02/22 | 28,450 | 32,450 | 27,500 | 32,450 | 2,081 |
2012/02/21 | 29,600 | 32,700 | 26,750 | 27,450 | 856 |
2012/02/20 | 31,700 | 31,700 | 30,200 | 31,700 | 1,397 |
2012/02/17 | 22,200 | 26,700 | 22,200 | 26,700 | 468 |
2012/02/16 | 21,010 | 21,700 | 21,010 | 21,700 | 3 |
2012/02/15 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
2012/02/13 | 21,230 | 21,230 | 20,700 | 21,200 | 8 |
2012/02/10 | 21,230 | 21,500 | 21,230 | 21,500 | 5 |
2012/02/09 | 21,700 | 21,700 | 21,700 | 21,700 | 1 |
2012/02/08 | 21,000 | 21,200 | 20,700 | 21,200 | 6 |
2012/02/07 | 21,500 | 21,500 | 21,500 | 21,500 | 6 |
2012/02/06 | 20,520 | 21,500 | 20,520 | 21,500 | 8 |
2012/02/03 | 20,490 | 21,400 | 20,490 | 21,400 | 4 |
2012/02/02 | 21,000 | 21,490 | 20,900 | 21,490 | 21 |
2012/02/01 | 20,210 | 21,000 | 20,210 | 21,000 | 7 |
2012/01/31 | 20,900 | 20,900 | 20,320 | 20,820 | 5 |
2012/01/30 | 20,030 | 20,900 | 20,030 | 20,900 | 8 |
2012/01/26 | 20,300 | 20,950 | 20,100 | 20,950 | 24 |
2012/01/25 | 20,280 | 20,280 | 20,280 | 20,280 | 6 |
2012/01/24 | 19,810 | 20,190 | 19,810 | 20,000 | 17 |
2012/01/23 | 20,000 | 20,200 | 20,000 | 20,200 | 8 |
2012/01/20 | 19,990 | 20,150 | 19,990 | 20,150 | 4 |
2012/01/19 | 20,000 | 20,000 | 19,810 | 20,000 | 12 |
2012/01/18 | 20,040 | 20,380 | 19,990 | 20,380 | 19 |
2012/01/17 | 20,480 | 20,540 | 20,020 | 20,540 | 13 |
2012/01/16 | 20,410 | 20,980 | 20,410 | 20,980 | 6 |
2012/01/13 | 20,750 | 20,750 | 20,750 | 20,750 | 4 |
2012/01/12 | 20,050 | 20,750 | 20,050 | 20,750 | 30 |
2012/01/10 | 20,970 | 20,970 | 20,330 | 20,900 | 6 |
2012/01/06 | 20,900 | 20,900 | 20,900 | 20,900 | 2 |
2012/01/05 | 20,300 | 20,900 | 20,300 | 20,900 | 7 |