3845 (株)アイフリークモバイルの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	12,900	13,460	12,900	13,440	179	134.40
2011-12-29	13,200	13,490	12,700	12,890	230	128.90
2011-12-28	13,650	13,650	12,880	13,500	301	135
2011-12-27	13,990	14,140	13,650	13,650	182	136.50
2011-12-26	13,850	14,190	13,500	13,900	277	139
2011-12-22	14,660	14,660	13,820	13,860	659	138.60
2011-12-21	15,390	15,390	14,000	14,670	859	146.70
2011-12-20	15,400	15,400	14,020	14,850	1,132	148.50
2011-12-19	13,190	16,000	13,190	15,000	3,756	150
2011-12-16	13,400	13,450	12,910	13,170	259	131.70
2011-12-15	13,500	13,500	12,800	13,400	639	134
2011-12-14	13,000	13,910	12,810	13,650	876	136.50
2011-12-13	12,480	14,200	12,410	12,750	1,817	127.50
2011-12-12	13,090	13,090	12,490	12,550	256	125.50
2011-12-09	12,680	12,680	12,140	12,190	346	121.90
2011-12-08	13,000	14,100	12,360	12,380	1,239	123.80
2011-12-07	11,950	13,750	11,950	13,000	1,958	130
2011-12-06	12,400	12,400	11,510	11,800	828	118
2011-12-05	13,140	13,200	12,100	12,680	593	126.80
2011-12-02	13,800	14,840	12,400	12,670	4,118	126.70
2011-12-01	10,510	13,500	10,510	13,500	3,055	135
2011-11-30	10,300	10,750	10,300	10,500	99	105
2011-11-29	10,550	10,700	10,100	10,400	71	104
2011-11-28	10,210	10,540	10,200	10,400	112	104
2011-11-25	10,290	10,680	10,200	10,540	72	105.40
2011-11-24	9,800	10,300	9,730	10,270	222	102.70
2011-11-22	9,900	10,050	9,750	10,050	214	100.50
2011-11-21	9,990	10,000	9,820	9,900	227	99
2011-11-18	9,800	10,100	9,800	9,820	276	98.20
2011-11-17	10,010	10,400	9,850	9,900	530	99
2011-11-16	10,500	10,770	10,210	10,310	73	103.10
2011-11-15	10,200	10,900	10,200	10,500	116	105
2011-11-14	9,940	10,900	9,940	10,620	378	106.20
2011-11-11	10,020	10,500	9,810	9,810	526	98.10
2011-11-10	10,500	10,500	9,890	10,200	553	102
2011-11-09	11,110	11,430	10,860	10,920	313	109.20
2011-11-08	11,400	11,550	10,780	11,270	641	112.70
2011-11-07	11,300	11,740	11,070	11,350	910	113.50
2011-11-04	12,910	12,950	12,250	12,800	276	128
2011-11-02	12,920	13,050	12,790	12,890	155	128.90
2011-11-01	12,880	13,170	12,860	13,050	65	130.50
2011-10-31	12,720	13,180	12,710	13,090	214	130.90
2011-10-28	13,190	13,190	12,610	12,990	195	129.90
2011-10-27	12,600	13,100	12,500	13,090	107	130.90
2011-10-26	12,800	12,800	12,280	12,780	57	127.80
2011-10-25	12,950	13,150	12,900	13,050	130	130.50
2011-10-24	12,680	12,900	12,500	12,700	81	127
2011-10-21	12,700	12,850	12,600	12,600	64	126
2011-10-20	12,800	12,980	12,600	12,760	54	127.60
2011-10-19	12,650	13,000	12,640	12,980	99	129.80
2011-10-18	13,060	13,200	12,620	12,640	200	126.40
2011-10-17	13,430	13,450	13,050	13,380	129	133.80
2011-10-14	13,350	13,520	12,950	13,280	354	132.80
2011-10-13	13,500	13,850	13,020	13,290	415	132.90
2011-10-12	12,660	13,500	12,520	13,250	619	132.50
2011-10-11	12,500	12,900	12,200	12,660	262	126.60
2011-10-07	12,500	12,680	12,100	12,630	280	126.30
2011-10-06	12,600	12,600	12,300	12,400	106	124
2011-10-05	12,660	12,680	11,820	12,000	109	120
2011-10-04	11,950	12,480	11,530	12,480	216	124.80
2011-10-03	12,310	12,450	11,900	11,970	326	119.70
2011-09-30	12,250	12,650	12,220	12,650	119	126.50
2011-09-29	12,060	12,600	12,060	12,550	164	125.50
2011-09-28	12,100	12,500	12,030	12,170	364	121.70
2011-09-27	12,420	12,900	12,020	12,150	389	121.50
2011-09-26	12,650	14,510	11,950	12,170	1,232	121.70
2011-09-22	12,810	13,590	12,500	12,900	632	129
2011-09-21	12,840	13,200	12,800	13,030	227	130.30
2011-09-20	12,660	13,300	12,600	13,140	325	131.40
2011-09-16	12,500	13,690	12,500	12,700	716	127
2011-09-15	12,600	13,480	12,350	12,500	310	125
2011-09-14	13,900	13,920	13,000	13,000	541	130
2011-09-13	14,030	14,220	13,900	13,940	236	139.40
2011-09-12	14,490	14,490	14,020	14,020	237	140.20
2011-09-09	14,500	15,000	14,500	14,510	266	145.10
2011-09-08	15,010	15,380	14,700	14,730	189	147.30
2011-09-07	14,600	15,190	14,600	14,870	231	148.70
2011-09-06	15,500	15,590	14,560	15,000	359	150
2011-09-05	15,500	16,000	15,500	15,500	347	155
2011-09-02	15,940	16,100	15,900	15,910	177	159.10
2011-09-01	16,400	16,500	16,010	16,050	269	160.50
2011-08-31	16,000	16,190	15,900	16,100	100	161
2011-08-30	15,900	16,400	15,760	15,980	443	159.80
2011-08-29	15,280	16,100	15,280	15,700	385	157
2011-08-26	15,450	15,600	15,000	15,600	304	156
2011-08-25	14,940	15,500	14,920	15,090	436	150.90
2011-08-24	15,810	16,010	14,750	14,900	776	149
2011-08-23	15,750	16,540	15,620	15,940	424	159.40
2011-08-22	16,600	17,510	15,560	16,540	523	165.40
2011-08-19	16,990	17,560	16,500	17,120	552	171.20
2011-08-18	18,000	18,300	17,500	17,610	223	176.10
2011-08-17	18,450	18,450	17,750	18,300	284	183
2011-08-16	17,600	18,340	17,510	18,320	658	183.20
2011-08-15	17,050	17,880	17,030	17,880	200	178.80
2011-08-12	17,150	17,400	16,500	17,400	431	174
2011-08-11	15,200	17,150	15,200	17,150	771	171.50
2011-08-10	17,590	17,590	16,400	16,400	1,445	164
2011-08-09	14,300	17,590	13,800	17,190	2,623	171.90
2011-08-08	19,000	19,000	16,300	16,530	2,601	165.30
2011-08-05	19,300	20,400	19,200	19,810	630	198.10
2011-08-04	20,150	20,700	20,150	20,700	242	207
2011-08-03	20,010	20,380	20,000	20,210	411	202.10
2011-08-02	20,220	20,840	20,130	20,840	196	208.40
2011-08-01	19,600	20,760	19,550	20,610	679	206.10
2011-07-29	20,570	20,800	20,380	20,600	498	206
2011-07-28	21,080	21,480	20,700	20,990	600	209.90
2011-07-27	22,870	22,900	21,590	21,700	777	217
2011-07-26	21,800	24,000	21,320	22,500	3,190	225
2011-07-25	21,500	21,500	21,000	21,290	224	212.90
2011-07-22	21,530	21,530	20,810	21,100	154	211
2011-07-21	20,860	21,200	20,810	21,000	294	210
2011-07-20	20,410	21,660	20,410	21,150	761	211.50
2011-07-19	20,500	20,500	20,310	20,360	319	203.60
2011-07-15	20,590	20,950	20,500	20,560	323	205.60
2011-07-14	20,610	20,650	20,300	20,580	601	205.80
2011-07-13	20,500	20,860	20,400	20,860	249	208.60
2011-07-12	21,220	21,380	20,750	20,870	591	208.70
2011-07-11	21,430	21,800	21,170	21,540	314	215.40
2011-07-08	21,260	21,900	21,260	21,430	565	214.30
2011-07-07	21,600	21,600	21,170	21,420	584	214.20
2011-07-06	21,700	22,240	21,060	21,800	1,015	218
2011-07-05	22,000	22,470	21,200	21,400	1,026	214
2011-07-04	22,300	22,300	21,500	21,920	761	219.20
2011-07-01	23,000	23,400	21,300	22,390	2,329	223.90
2011-06-30	20,490	23,800	20,400	22,500	6,085	225
2011-06-29	20,060	20,570	20,000	20,170	482	201.70
2011-06-28	19,940	20,090	19,940	19,950	273	199.50
2011-06-27	19,900	20,010	19,900	20,000	223	200
2011-06-24	19,900	20,020	19,830	20,020	299	200.20
2011-06-23	20,020	20,080	19,810	20,000	554	200
2011-06-22	20,000	20,090	19,920	20,080	167	200.80
2011-06-21	20,000	20,100	19,710	19,990	193	199.90
2011-06-20	19,700	20,000	19,600	20,000	302	200
2011-06-17	20,000	20,050	19,700	19,700	858	197
2011-06-16	19,900	20,150	19,900	20,080	331	200.80
2011-06-15	20,100	20,300	19,700	19,900	959	199
2011-06-14	19,900	20,410	19,830	20,250	865	202.50
2011-06-13	20,190	20,680	19,950	19,950	673	199.50
2011-06-10	20,500	21,500	20,400	20,480	774	204.80
2011-06-09	20,700	21,850	20,700	20,770	699	207.70
2011-06-08	21,630	21,780	20,650	21,500	918	215
2011-06-07	23,820	24,240	21,800	22,500	3,502	225
2011-06-06	23,800	23,800	23,800	23,800	331	238
2011-06-03	20,100	20,110	19,800	19,800	428	198
2011-06-02	20,060	20,100	19,800	20,000	564	200
2011-06-01	20,460	20,640	20,320	20,360	311	203.60
2011-05-31	21,300	21,300	20,460	20,460	460	204.60
2011-05-30	20,600	21,430	20,520	21,050	409	210.50
2011-05-27	20,230	21,000	20,230	20,900	382	209
2011-05-26	20,760	21,050	20,300	20,900	510	209
2011-05-25	20,300	20,700	19,990	20,010	960	200.10
2011-05-24	19,800	20,970	19,500	20,900	630	209
2011-05-23	20,810	20,810	19,330	19,450	1,202	194.50
2011-05-20	21,920	22,280	21,100	21,220	1,338	212.20
2011-05-19	21,050	22,250	20,860	21,780	1,733	217.80
2011-05-18	22,000	22,240	20,730	21,110	2,556	211.10
2011-05-17	22,390	22,450	21,030	21,850	4,879	218.50
2011-05-16	23,890	23,890	23,890	23,890	142	238.90
2011-05-13	31,000	31,400	26,380	28,890	7,544	288.90
2011-05-12	25,350	30,350	24,200	30,350	9,027	303.50
2011-05-11	22,800	26,200	22,620	25,350	5,104	253.50
2011-05-10	22,640	22,650	21,820	22,340	712	223.40
2011-05-09	23,150	23,720	22,600	22,800	439	228
2011-05-06	23,800	23,990	23,000	23,270	787	232.70
2011-05-02	24,000	24,490	23,810	24,390	1,020	243.90
2011-04-28	22,300	23,410	21,500	23,410	992	234.10
2011-04-27	21,350	22,350	21,210	22,300	404	223
2011-04-26	21,660	21,970	21,370	21,800	273	218
2011-04-25	21,240	22,200	21,220	22,100	352	221
2011-04-22	22,250	22,300	21,320	21,430	624	214.30
2011-04-21	23,040	23,300	22,020	22,250	516	222.50
2011-04-20	21,930	23,450	21,910	22,800	995	228
2011-04-19	21,800	22,300	21,520	22,000	339	220
2011-04-18	22,200	22,800	21,400	22,800	739	228
2011-04-15	20,350	22,950	20,350	21,440	1,431	214.40
2011-04-14	20,340	20,700	20,000	20,700	433	207
2011-04-13	19,700	20,330	19,700	20,280	189	202.80
2011-04-12	20,500	20,500	19,700	19,730	269	197.30
2011-04-11	20,900	20,980	20,190	20,500	331	205
2011-04-08	19,500	20,400	19,310	20,380	237	203.80
2011-04-07	19,800	20,500	19,520	19,890	269	198.90
2011-04-06	20,000	20,500	19,450	19,820	457	198.20
2011-04-05	20,750	21,310	19,520	19,910	1,269	199.10
2011-04-04	22,210	22,670	21,320	21,350	421	213.50
2011-04-01	21,700	23,300	21,000	22,380	1,003	223.80
2011-03-31	21,800	22,230	21,200	21,700	400	217
2011-03-30	23,000	23,000	21,500	22,230	749	222.30
2011-03-29	20,000	20,900	19,170	20,500	300	205
2011-03-28	20,000	20,280	19,500	20,010	730	200.10
2011-03-25	22,510	23,250	20,050	20,300	720	203
2011-03-24	23,500	23,500	21,220	22,350	853	223.50
2011-03-23	23,700	24,840	22,310	22,500	2,408	225
2011-03-22	23,200	23,200	22,630	23,200	1,092	232
2011-03-18	18,000	19,540	18,000	19,200	2,986	192
2011-03-17	15,400	17,800	15,400	17,010	3,730	170.10
2011-03-16	14,000	18,700	14,000	17,800	7,172	178
2011-03-15	16,000	16,000	16,000	16,000	181	160
2011-03-14	21,000	21,000	21,000	21,000	170	210
2011-03-11	26,160	26,930	26,000	26,000	1,078	260
2011-03-10	29,880	29,880	26,900	27,150	1,276	271.50
2011-03-09	31,500	31,500	29,060	29,500	1,040	295
2011-03-08	30,350	32,000	30,350	30,750	368	307.50
2011-03-07	31,450	31,800	30,500	31,000	349	310
2011-03-04	32,200	32,500	31,200	31,350	521	313.50
2011-03-03	30,000	32,350	30,000	32,000	994	320
2011-03-02	31,450	31,750	30,800	31,300	463	313
2011-03-01	32,400	32,600	31,900	32,050	807	320.50
2011-02-28	30,150	32,700	29,910	32,100	1,362	321
2011-02-25	29,400	29,990	28,120	29,900	1,584	299
2011-02-24	32,500	32,800	30,150	30,500	1,326	305
2011-02-23	32,100	33,900	32,100	33,200	620	332
2011-02-22	34,800	34,900	32,600	33,700	928	337
2011-02-21	33,000	35,200	32,600	34,600	1,728	346
2011-02-18	32,000	32,550	31,500	32,500	1,092	325
2011-02-17	34,000	34,300	32,100	33,050	1,344	330.50
2011-02-16	35,300	35,800	34,200	34,650	1,188	346.50
2011-02-15	36,200	36,200	34,700	35,550	972	355.50
2011-02-14	36,000	36,950	35,300	35,500	1,434	355
2011-02-10	35,800	35,800	34,250	34,500	769	345
2011-02-09	37,400	37,950	35,250	35,600	1,272	356
2011-02-08	38,000	38,400	36,600	37,600	1,399	376
2011-02-07	35,700	37,800	34,500	37,550	2,217	375.50
2011-02-04	35,050	36,000	33,900	35,000	2,810	350
2011-02-03	151,600	162,000	151,000	153,600	1,503	384
2011-02-02	146,800	154,400	146,000	151,500	830	378.75
2011-02-01	147,100	147,100	143,000	144,700	206	361.75
2011-01-31	138,700	147,900	137,000	147,100	332	367.75
2011-01-28	142,800	142,800	139,000	141,800	207	354.50
2011-01-27	145,300	145,500	140,100	145,500	327	363.75
2011-01-26	144,000	147,000	142,800	145,700	296	364.25
2011-01-25	135,000	149,700	134,000	148,700	810	371.75
2011-01-24	130,000	134,000	127,000	132,300	235	330.75
2011-01-21	138,200	138,200	127,000	130,000	515	325
2011-01-20	139,900	139,900	134,300	137,700	411	344.25
2011-01-19	143,800	144,500	135,600	139,500	571	348.75
2011-01-18	153,000	160,000	140,600	140,800	3,029	352
2011-01-17	149,400	149,400	146,400	149,400	1,133	373.50
2011-01-14	123,000	128,000	118,800	119,400	1,553	298.50
2011-01-13	112,800	123,000	112,200	122,000	1,127	305
2011-01-12	117,500	118,100	111,800	112,100	769	280.25
2011-01-11	106,000	119,900	106,000	117,000	2,030	292.50
2011-01-07	104,500	104,700	102,700	104,100	195	260.25
2011-01-06	107,000	108,000	104,500	105,200	292	263
2011-01-05	111,500	111,700	105,400	106,700	455	266.75
2011-01-04	103,300	109,000	101,800	109,000	546	272.50

分割・併合履歴： [2013-09-26]1株→100株 [2011-02-04]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3845 (株)アイフリークモバイル の時系列データ [2011年度]

3845 (株)アイフリークモバイルの時系列データ [2011年度]