3845 (株)アイフリークモバイル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 162,000 | 164,000 | 157,000 | 157,000 | 227 | 392.50 |
| 2007-12-27 | 171,000 | 173,000 | 166,000 | 166,000 | 382 | 415 |
| 2007-12-26 | 165,000 | 176,000 | 162,000 | 174,000 | 577 | 435 |
| 2007-12-25 | 172,000 | 174,000 | 162,000 | 167,000 | 529 | 417.50 |
| 2007-12-21 | 156,000 | 173,000 | 151,000 | 170,000 | 807 | 425 |
| 2007-12-20 | 160,000 | 164,000 | 150,000 | 157,000 | 378 | 392.50 |
| 2007-12-19 | 167,000 | 170,000 | 160,000 | 160,000 | 365 | 400 |
| 2007-12-18 | 168,000 | 170,000 | 161,000 | 170,000 | 525 | 425 |
| 2007-12-17 | 167,000 | 168,000 | 156,000 | 156,000 | 433 | 390 |
| 2007-12-14 | 186,000 | 188,000 | 170,000 | 170,000 | 601 | 425 |
| 2007-12-13 | 193,000 | 193,000 | 185,000 | 185,000 | 424 | 462.50 |
| 2007-12-12 | 186,000 | 196,000 | 183,000 | 195,000 | 473 | 487.50 |
| 2007-12-11 | 196,000 | 200,000 | 186,000 | 190,000 | 655 | 475 |
| 2007-12-10 | 214,000 | 215,000 | 195,000 | 195,000 | 971 | 487.50 |
| 2007-12-07 | 221,000 | 231,000 | 213,000 | 213,000 | 2,234 | 532.50 |
| 2007-12-06 | 222,000 | 222,000 | 212,000 | 217,000 | 2,101 | 542.50 |
| 2007-12-05 | 200,000 | 226,000 | 198,000 | 224,000 | 5,251 | 560 |
| 2007-12-04 | 191,000 | 206,000 | 188,000 | 196,000 | 1,930 | 490 |
| 2007-12-03 | 187,000 | 192,000 | 181,000 | 190,000 | 577 | 475 |
| 2007-11-30 | 187,000 | 191,000 | 181,000 | 185,000 | 349 | 462.50 |
| 2007-11-29 | 196,000 | 200,000 | 184,000 | 185,000 | 962 | 462.50 |
| 2007-11-28 | 176,000 | 190,000 | 176,000 | 189,000 | 975 | 472.50 |
| 2007-11-27 | 161,000 | 175,000 | 160,000 | 174,000 | 410 | 435 |
| 2007-11-26 | 170,000 | 171,000 | 165,000 | 167,000 | 227 | 417.50 |
| 2007-11-22 | 158,000 | 170,000 | 156,000 | 164,000 | 457 | 410 |
| 2007-11-21 | 177,000 | 186,000 | 162,000 | 164,000 | 775 | 410 |
| 2007-11-20 | 173,000 | 180,000 | 154,000 | 180,000 | 742 | 450 |
| 2007-11-19 | 183,000 | 186,000 | 169,000 | 170,000 | 382 | 425 |
| 2007-11-16 | 181,000 | 184,000 | 178,000 | 180,000 | 248 | 450 |
| 2007-11-15 | 189,000 | 196,000 | 182,000 | 184,000 | 633 | 460 |
| 2007-11-14 | 193,000 | 197,000 | 188,000 | 190,000 | 1,654 | 475 |
| 2007-11-13 | 202,000 | 207,000 | 195,000 | 203,000 | 1,906 | 507.50 |
| 2007-11-12 | 193,000 | 217,000 | 185,000 | 210,000 | 2,268 | 525 |
| 2007-11-09 | 194,000 | 202,000 | 188,000 | 188,000 | 1,219 | 470 |
| 2007-11-08 | 203,000 | 216,000 | 193,000 | 205,000 | 1,513 | 512.50 |
| 2007-11-07 | 225,000 | 225,000 | 190,000 | 211,000 | 1,466 | 527.50 |
| 2007-11-06 | 241,000 | 243,000 | 206,000 | 209,000 | 2,785 | 522.50 |
| 2007-11-05 | 257,000 | 260,000 | 245,000 | 246,000 | 920 | 615 |
| 2007-11-02 | 246,000 | 260,000 | 244,000 | 256,000 | 1,434 | 640 |
| 2007-11-01 | 272,000 | 277,000 | 251,000 | 258,000 | 2,211 | 645 |
| 2007-10-31 | 282,000 | 286,000 | 262,000 | 267,000 | 3,561 | 667.50 |
| 2007-10-30 | 252,000 | 281,000 | 247,000 | 278,000 | 4,417 | 695 |
| 2007-10-29 | 254,000 | 260,000 | 248,000 | 250,000 | 2,283 | 625 |
| 2007-10-26 | 238,000 | 247,000 | 231,000 | 246,000 | 1,078 | 615 |
| 2007-10-25 | 253,000 | 258,000 | 237,000 | 238,000 | 1,125 | 595 |
| 2007-10-24 | 259,000 | 263,000 | 248,000 | 254,000 | 1,644 | 635 |
| 2007-10-23 | 251,000 | 263,000 | 238,000 | 247,000 | 2,925 | 617.50 |
| 2007-10-22 | 229,000 | 252,000 | 225,000 | 243,000 | 1,775 | 607.50 |
| 2007-10-19 | 253,000 | 258,000 | 243,000 | 246,000 | 2,710 | 615 |
| 2007-10-18 | 234,000 | 257,000 | 232,000 | 249,000 | 3,040 | 622.50 |
| 2007-10-17 | 223,000 | 242,000 | 218,000 | 230,000 | 1,916 | 575 |
| 2007-10-16 | 243,000 | 248,000 | 229,000 | 232,000 | 1,497 | 580 |
| 2007-10-15 | 264,000 | 266,000 | 250,000 | 254,000 | 1,706 | 635 |
| 2007-10-12 | 259,000 | 266,000 | 250,000 | 255,000 | 2,021 | 637.50 |
| 2007-10-11 | 248,000 | 269,000 | 239,000 | 263,000 | 3,634 | 657.50 |
| 2007-10-10 | 275,000 | 279,000 | 245,000 | 255,000 | 3,622 | 637.50 |
| 2007-10-09 | 276,000 | 284,000 | 268,000 | 275,000 | 5,208 | 687.50 |
| 2007-10-05 | 259,000 | 263,000 | 251,000 | 256,000 | 3,751 | 640 |
| 2007-10-04 | 240,000 | 258,000 | 235,000 | 252,000 | 3,978 | 630 |
| 2007-10-03 | 240,000 | 249,000 | 234,000 | 242,000 | 3,549 | 605 |
| 2007-10-02 | 252,000 | 262,000 | 230,000 | 233,000 | 7,015 | 582.50 |
| 2007-10-01 | 215,000 | 244,000 | 213,000 | 244,000 | 5,412 | 610 |
| 2007-09-28 | 217,000 | 229,000 | 205,000 | 211,000 | 4,297 | 527.50 |
| 2007-09-27 | 214,000 | 224,000 | 208,000 | 214,000 | 4,976 | 535 |
| 2007-09-26 | 189,000 | 206,000 | 185,000 | 202,000 | 5,081 | 505 |
| 2007-09-25 | 191,000 | 201,000 | 186,000 | 188,000 | 2,561 | 470 |
| 2007-09-21 | 205,000 | 219,000 | 181,000 | 185,000 | 5,251 | 462.50 |
| 2007-09-20 | 221,000 | 224,000 | 202,000 | 209,000 | 2,109 | 522.50 |
| 2007-09-19 | 246,000 | 261,000 | 217,000 | 217,000 | 2,614 | 542.50 |
| 2007-09-18 | 266,000 | 272,000 | 240,000 | 240,000 | 909 | 600 |
| 2007-09-14 | 283,000 | 290,000 | 255,000 | 258,000 | 3,220 | 645 |
| 2007-09-13 | 262,000 | 294,000 | 259,000 | 294,000 | 4,389 | 735 |
| 2007-09-12 | 311,000 | 314,000 | 254,000 | 254,000 | 3,497 | 635 |
| 2007-09-11 | 268,000 | 294,000 | 261,000 | 294,000 | 4,673 | 735 |
| 2007-09-10 | 213,000 | 263,000 | 213,000 | 254,000 | 2,455 | 635 |
| 2007-09-07 | 253,000 | 259,000 | 226,000 | 229,000 | 1,204 | 572.50 |
| 2007-09-06 | 210,000 | 254,000 | 205,000 | 249,000 | 1,594 | 622.50 |
| 2007-09-05 | 234,000 | 238,000 | 212,000 | 219,000 | 358 | 547.50 |
| 2007-09-04 | 245,000 | 245,000 | 230,000 | 232,000 | 418 | 580 |
| 2007-09-03 | 263,000 | 268,000 | 245,000 | 247,000 | 406 | 617.50 |
| 2007-08-31 | 259,000 | 276,000 | 254,000 | 265,000 | 1,476 | 662.50 |
| 2007-08-30 | 261,000 | 283,000 | 246,000 | 254,000 | 2,658 | 635 |
| 2007-08-29 | 245,000 | 262,000 | 239,000 | 245,000 | 1,612 | 612.50 |
| 2007-08-28 | 265,000 | 280,000 | 248,000 | 269,000 | 3,532 | 672.50 |
| 2007-08-27 | 209,000 | 241,000 | 207,000 | 241,000 | 1,194 | 602.50 |
| 2007-08-24 | 205,000 | 209,000 | 192,000 | 201,000 | 419 | 502.50 |
| 2007-08-23 | 185,000 | 212,000 | 185,000 | 209,000 | 930 | 522.50 |
| 2007-08-22 | 169,000 | 190,000 | 168,000 | 182,000 | 269 | 455 |
| 2007-08-21 | 166,000 | 177,000 | 163,000 | 172,000 | 176 | 430 |
| 2007-08-20 | 178,000 | 178,000 | 166,000 | 171,000 | 148 | 427.50 |
| 2007-08-17 | 175,000 | 180,000 | 161,000 | 163,000 | 200 | 407.50 |
| 2007-08-16 | 180,000 | 180,000 | 170,000 | 177,000 | 192 | 442.50 |
| 2007-08-15 | 191,000 | 194,000 | 184,000 | 186,000 | 190 | 465 |
| 2007-08-14 | 188,000 | 202,000 | 188,000 | 197,000 | 281 | 492.50 |
| 2007-08-13 | 191,000 | 194,000 | 185,000 | 190,000 | 130 | 475 |
| 2007-08-10 | 192,000 | 195,000 | 182,000 | 192,000 | 307 | 480 |
| 2007-08-09 | 209,000 | 215,000 | 198,000 | 202,000 | 257 | 505 |
| 2007-08-08 | 212,000 | 219,000 | 201,000 | 213,000 | 287 | 532.50 |
| 2007-08-07 | 245,000 | 249,000 | 208,000 | 208,000 | 324 | 520 |
| 2007-08-06 | 250,000 | 250,000 | 236,000 | 241,000 | 131 | 602.50 |
| 2007-08-03 | 260,000 | 264,000 | 250,000 | 254,000 | 169 | 635 |
| 2007-08-02 | 255,000 | 255,000 | 244,000 | 250,000 | 117 | 625 |
| 2007-08-01 | 255,000 | 261,000 | 247,000 | 253,000 | 84 | 632.50 |
| 2007-07-31 | 262,000 | 266,000 | 254,000 | 257,000 | 273 | 642.50 |
| 2007-07-30 | 239,000 | 261,000 | 238,000 | 261,000 | 264 | 652.50 |
| 2007-07-27 | 243,000 | 257,000 | 243,000 | 247,000 | 202 | 617.50 |
| 2007-07-26 | 265,000 | 272,000 | 259,000 | 259,000 | 183 | 647.50 |
| 2007-07-25 | 250,000 | 264,000 | 250,000 | 257,000 | 299 | 642.50 |
| 2007-07-24 | 241,000 | 266,000 | 231,000 | 259,000 | 689 | 647.50 |
| 2007-07-23 | 245,000 | 247,000 | 233,000 | 240,000 | 356 | 600 |
| 2007-07-20 | 276,000 | 276,000 | 248,000 | 253,000 | 457 | 632.50 |
| 2007-07-19 | 265,000 | 268,000 | 249,000 | 252,000 | 294 | 630 |
| 2007-07-18 | 273,000 | 281,000 | 265,000 | 266,000 | 322 | 665 |
| 2007-07-17 | 298,000 | 298,000 | 281,000 | 281,000 | 227 | 702.50 |
| 2007-07-13 | 308,000 | 309,000 | 291,000 | 298,000 | 345 | 745 |
| 2007-07-12 | 323,000 | 324,000 | 305,000 | 309,000 | 301 | 772.50 |
| 2007-07-11 | 330,000 | 332,000 | 318,000 | 320,000 | 849 | 800 |
| 2007-07-10 | 319,000 | 350,000 | 318,000 | 340,000 | 972 | 850 |
| 2007-07-09 | 325,000 | 326,000 | 315,000 | 317,000 | 239 | 792.50 |
| 2007-07-06 | 316,000 | 323,000 | 312,000 | 320,000 | 278 | 800 |
| 2007-07-05 | 318,000 | 338,000 | 317,000 | 318,000 | 438 | 795 |
| 2007-07-04 | 333,000 | 333,000 | 319,000 | 319,000 | 288 | 797.50 |
| 2007-07-03 | 345,000 | 349,000 | 332,000 | 333,000 | 271 | 832.50 |
| 2007-07-02 | 345,000 | 347,000 | 341,000 | 344,000 | 112 | 860 |
| 2007-06-29 | 354,000 | 354,000 | 343,000 | 345,000 | 252 | 862.50 |
| 2007-06-28 | 356,000 | 366,000 | 347,000 | 350,000 | 568 | 875 |
| 2007-06-27 | 350,000 | 364,000 | 341,000 | 356,000 | 567 | 890 |
| 2007-06-26 | 367,000 | 372,000 | 343,000 | 349,000 | 664 | 872.50 |
| 2007-06-25 | 395,000 | 396,000 | 375,000 | 377,000 | 596 | 942.50 |
| 2007-06-22 | 412,000 | 421,000 | 387,000 | 400,000 | 1,956 | 1,000 |
| 2007-06-21 | 417,000 | 426,000 | 401,000 | 403,000 | 1,631 | 1,007.50 |
| 2007-06-20 | 405,000 | 444,000 | 403,000 | 426,000 | 4,918 | 1,065 |
| 2007-06-19 | 417,000 | 425,000 | 400,000 | 405,000 | 1,539 | 1,012.50 |
| 2007-06-18 | 401,000 | 437,000 | 396,000 | 420,000 | 4,178 | 1,050 |
| 2007-06-15 | 399,000 | 414,000 | 392,000 | 401,000 | 2,863 | 1,002.50 |
| 2007-06-14 | 404,000 | 416,000 | 377,000 | 390,000 | 5,492 | 975 |
| 2007-06-13 | 340,000 | 390,000 | 333,000 | 390,000 | 3,896 | 975 |
| 2007-06-12 | 368,000 | 384,000 | 337,000 | 340,000 | 1,704 | 850 |
| 2007-06-11 | 404,000 | 427,000 | 361,000 | 372,000 | 5,245 | 930 |
| 2007-06-08 | 323,000 | 379,000 | 318,000 | 379,000 | 4,563 | 947.50 |
| 2007-06-07 | 315,000 | 330,000 | 314,000 | 329,000 | 1,082 | 822.50 |
| 2007-06-06 | 323,000 | 329,000 | 314,000 | 320,000 | 1,279 | 800 |
| 2007-06-05 | 321,000 | 330,000 | 307,000 | 328,000 | 1,625 | 820 |
| 2007-06-04 | 334,000 | 340,000 | 317,000 | 319,000 | 1,306 | 797.50 |
| 2007-06-01 | 316,000 | 331,000 | 314,000 | 327,000 | 1,699 | 817.50 |
| 2007-05-31 | 328,000 | 335,000 | 317,000 | 318,000 | 1,156 | 795 |
| 2007-05-30 | 346,000 | 347,000 | 324,000 | 328,000 | 823 | 820 |
| 2007-05-29 | 340,000 | 356,000 | 336,000 | 343,000 | 2,391 | 857.50 |
| 2007-05-28 | 329,000 | 341,000 | 326,000 | 327,000 | 963 | 817.50 |
| 2007-05-25 | 315,000 | 331,000 | 303,000 | 322,000 | 1,166 | 805 |
| 2007-05-24 | 340,000 | 349,000 | 315,000 | 317,000 | 836 | 792.50 |
| 2007-05-23 | 355,000 | 362,000 | 335,000 | 343,000 | 1,270 | 857.50 |
| 2007-05-22 | 321,000 | 350,000 | 310,000 | 346,000 | 1,548 | 865 |
| 2007-05-21 | 350,000 | 352,000 | 328,000 | 329,000 | 1,182 | 822.50 |
| 2007-05-18 | 331,000 | 349,000 | 321,000 | 343,000 | 1,570 | 857.50 |
| 2007-05-17 | 349,000 | 357,000 | 325,000 | 330,000 | 1,064 | 825 |
| 2007-05-16 | 364,000 | 385,000 | 337,000 | 340,000 | 2,291 | 850 |
| 2007-05-15 | 378,000 | 388,000 | 378,000 | 378,000 | 824 | 945 |
| 2007-05-14 | 428,000 | 437,000 | 428,000 | 428,000 | 1,486 | 1,070 |
| 2007-05-11 | 552,000 | 555,000 | 519,000 | 528,000 | 2,427 | 1,320 |
| 2007-05-10 | 512,000 | 542,000 | 506,000 | 542,000 | 4,083 | 1,355 |
| 2007-05-09 | 479,000 | 514,000 | 465,000 | 492,000 | 3,163 | 1,230 |
| 2007-05-08 | 458,000 | 501,000 | 457,000 | 494,000 | 3,174 | 1,235 |
| 2007-05-07 | 452,000 | 461,000 | 444,000 | 453,000 | 735 | 1,132.50 |
| 2007-05-02 | 465,000 | 471,000 | 432,000 | 442,000 | 1,966 | 1,105 |
| 2007-05-01 | 436,000 | 484,000 | 430,000 | 480,000 | 2,616 | 1,200 |
| 2007-04-27 | 452,000 | 455,000 | 423,000 | 434,000 | 1,105 | 1,085 |
| 2007-04-26 | 461,000 | 467,000 | 426,000 | 432,000 | 1,150 | 1,080 |
| 2007-04-25 | 495,000 | 502,000 | 457,000 | 459,000 | 1,731 | 1,147.50 |
| 2007-04-24 | 459,000 | 505,000 | 457,000 | 499,000 | 3,762 | 1,247.50 |
| 2007-04-23 | 468,000 | 470,000 | 424,000 | 457,000 | 2,661 | 1,142.50 |
| 2007-04-20 | 538,000 | 543,000 | 444,000 | 459,000 | 2,305 | 1,147.50 |
| 2007-04-19 | 541,000 | 566,000 | 511,000 | 532,000 | 2,806 | 1,330 |
| 2007-04-18 | 563,000 | 590,000 | 510,000 | 531,000 | 3,899 | 1,327.50 |
| 2007-04-17 | 670,000 | 670,000 | 580,000 | 580,000 | 3,232 | 1,450 |
| 2007-04-16 | 782,000 | 795,000 | 680,000 | 680,000 | 3,065 | 1,700 |
| 2007-04-13 | 751,000 | 789,000 | 700,000 | 765,000 | 6,372 | 1,912.50 |
| 2007-04-12 | 626,000 | 736,000 | 613,000 | 736,000 | 5,223 | 1,840 |
| 2007-04-11 | 615,000 | 697,000 | 577,000 | 636,000 | 4,980 | 1,590 |
| 2007-04-10 | 590,000 | 645,000 | 585,000 | 622,000 | 4,276 | 1,555 |
| 2007-04-09 | 580,000 | 643,000 | 538,000 | 620,000 | 4,307 | 1,550 |
| 2007-04-06 | 644,000 | 649,000 | 556,000 | 571,000 | 2,610 | 1,427.50 |
| 2007-04-05 | 670,000 | 684,000 | 632,000 | 632,000 | 3,406 | 1,580 |
| 2007-04-04 | 636,000 | 679,000 | 621,000 | 674,000 | 3,231 | 1,685 |
| 2007-04-03 | 705,000 | 706,000 | 605,000 | 625,000 | 3,629 | 1,562.50 |
| 2007-04-02 | 650,000 | 714,000 | 640,000 | 685,000 | 6,474 | 1,712.50 |
| 2007-03-30 | 604,000 | 652,000 | 578,000 | 652,000 | 2,728 | 1,630 |
| 2007-03-29 | 603,000 | 641,000 | 577,000 | 584,000 | 2,551 | 1,460 |
| 2007-03-28 | 590,000 | 627,000 | 562,000 | 599,000 | 2,128 | 1,497.50 |
| 2007-03-27 | 590,000 | 654,000 | 513,000 | 600,000 | 4,894 | 1,500 |
| 2007-03-26 | 700,000 | 714,000 | 609,000 | 609,000 | 4,288 | 1,522.50 |
| 2007-03-23 | 684,000 | 725,000 | 624,000 | 709,000 | 6,072 | 1,772.50 |
| 2007-03-22 | 645,000 | 704,000 | 632,000 | 704,000 | 8,331 | 1,760 |
| 2007-03-20 | 520,000 | 604,000 | 456,000 | 604,000 | 11,537 | 1,510 |
| 2007-03-19 | 500,000 | 525,000 | 426,000 | 504,000 | 11,433 | 1,260 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-04]1株→4株
