3845 (株)アイフリークモバイルの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	7,600	8,080	7,600	7,890	802	78.90
2012-12-27	7,630	7,880	7,140	7,750	3,383	77.50
2012-12-26	8,000	8,100	7,600	7,710	2,436	77.10
2012-12-25	8,210	8,320	8,120	8,130	795	81.30
2012-12-21	8,660	8,660	8,300	8,320	1,133	83.20
2012-12-20	8,550	8,900	8,550	8,660	819	86.60
2012-12-19	8,570	8,700	8,530	8,670	550	86.70
2012-12-18	8,550	8,600	8,530	8,580	296	85.80
2012-12-17	8,590	8,700	8,530	8,640	302	86.40
2012-12-14	8,690	8,740	8,520	8,550	715	85.50
2012-12-13	8,500	8,650	8,500	8,520	349	85.20
2012-12-12	8,520	8,700	8,430	8,510	458	85.10
2012-12-11	8,400	8,700	8,400	8,650	447	86.50
2012-12-10	8,450	8,550	8,400	8,450	339	84.50
2012-12-07	8,490	8,580	8,410	8,560	452	85.60
2012-12-06	8,610	8,630	8,500	8,590	257	85.90
2012-12-05	8,370	8,660	8,370	8,580	570	85.80
2012-12-04	8,550	8,600	8,320	8,450	1,281	84.50
2012-12-03	8,800	8,950	8,500	8,740	1,022	87.40
2012-11-30	8,890	9,020	8,760	8,930	834	89.30
2012-11-29	8,800	8,890	8,750	8,890	765	88.90
2012-11-28	8,980	9,030	8,890	8,890	870	88.90
2012-11-27	9,150	9,150	8,920	9,130	769	91.30
2012-11-26	9,130	9,210	9,020	9,020	434	90.20
2012-11-22	9,120	9,240	8,900	9,140	722	91.40
2012-11-21	9,110	9,290	9,050	9,110	694	91.10
2012-11-20	9,350	9,360	9,040	9,110	563	91.10
2012-11-19	8,970	9,380	8,970	9,340	1,071	93.40
2012-11-16	8,720	8,970	8,720	8,970	741	89.70
2012-11-15	9,000	9,060	8,800	8,980	986	89.80
2012-11-14	8,970	8,970	8,760	8,950	842	89.50
2012-11-13	9,080	9,150	8,800	9,080	1,694	90.80
2012-11-12	8,710	9,500	8,650	8,780	7,959	87.80
2012-11-09	11,580	11,600	11,430	11,560	383	115.60
2012-11-08	11,880	11,880	11,580	11,580	569	115.80
2012-11-07	11,780	11,990	11,620	11,750	895	117.50
2012-11-06	11,680	11,960	11,550	11,680	879	116.80
2012-11-05	12,150	12,150	11,550	11,810	1,115	118.10
2012-11-02	12,120	12,330	12,000	12,150	853	121.50
2012-11-01	12,300	12,300	12,170	12,210	277	122.10
2012-10-31	12,220	12,390	12,220	12,380	477	123.80
2012-10-30	12,080	12,290	12,080	12,150	362	121.50
2012-10-29	12,200	12,300	12,060	12,160	397	121.60
2012-10-26	12,400	12,550	12,200	12,200	693	122
2012-10-25	12,590	12,700	12,430	12,470	460	124.70
2012-10-24	12,690	12,750	12,330	12,740	414	127.40
2012-10-23	12,900	12,900	12,640	12,850	665	128.50
2012-10-22	12,360	12,590	12,290	12,590	622	125.90
2012-10-19	12,510	12,740	12,360	12,660	792	126.60
2012-10-18	12,320	13,000	12,260	12,700	679	127
2012-10-17	12,190	13,390	12,190	12,350	1,496	123.50
2012-10-16	12,050	12,300	11,940	12,300	938	123
2012-10-15	12,350	12,350	11,980	12,000	799	120
2012-10-12	12,360	12,550	12,060	12,060	971	120.60
2012-10-11	12,490	12,760	12,190	12,410	743	124.10
2012-10-10	12,990	13,010	12,500	12,700	1,200	127
2012-10-09	13,900	14,010	13,150	13,200	1,501	132
2012-10-05	15,100	15,390	13,800	14,150	5,459	141.50
2012-10-04	11,700	15,000	11,390	15,000	10,468	150
2012-10-03	11,930	12,200	11,910	12,000	307	120
2012-10-02	11,900	12,300	11,890	11,970	744	119.70
2012-10-01	12,090	12,200	11,900	11,990	445	119.90
2012-09-28	12,050	12,200	11,890	12,080	1,302	120.80
2012-09-27	12,200	12,300	12,030	12,240	642	122.40
2012-09-26	12,410	12,600	12,220	12,300	1,144	123
2012-09-25	13,090	13,090	12,800	12,810	528	128.10
2012-09-24	13,210	13,210	12,920	13,080	381	130.80
2012-09-21	13,060	13,240	13,050	13,070	294	130.70
2012-09-20	13,310	13,390	13,000	13,010	684	130.10
2012-09-19	13,090	13,450	13,070	13,320	1,026	133.20
2012-09-18	13,100	13,380	13,050	13,070	649	130.70
2012-09-14	13,990	13,990	13,310	13,400	830	134
2012-09-13	13,650	13,700	13,490	13,600	359	136
2012-09-12	13,400	13,670	13,130	13,500	614	135
2012-09-11	13,800	13,980	13,300	13,370	941	133.70
2012-09-10	13,200	14,450	13,180	14,080	1,742	140.80
2012-09-07	13,210	13,650	13,000	13,100	966	131
2012-09-06	13,510	13,510	13,000	13,050	1,452	130.50
2012-09-05	14,100	14,460	13,590	13,750	882	137.50
2012-09-04	14,100	14,430	13,820	14,140	957	141.40
2012-09-03	14,700	14,850	14,110	14,200	1,329	142
2012-08-31	15,500	15,520	14,820	14,830	1,053	148.30
2012-08-30	15,340	16,350	15,210	15,560	1,029	155.60
2012-08-29	14,700	15,290	14,610	15,230	647	152.30
2012-08-28	15,200	15,200	14,660	14,660	1,156	146.60
2012-08-27	16,000	16,000	15,150	15,300	1,177	153
2012-08-24	15,900	16,600	15,720	15,720	1,522	157.20
2012-08-23	16,500	16,970	15,810	16,070	1,898	160.70
2012-08-22	16,100	17,300	16,000	16,340	4,333	163.40
2012-08-21	14,950	16,690	14,690	15,940	2,569	159.40
2012-08-20	15,460	15,750	14,920	15,100	975	151
2012-08-17	16,000	16,190	14,590	15,310	2,866	153.10
2012-08-16	16,500	16,820	15,830	15,860	2,104	158.60
2012-08-15	16,410	17,020	15,180	16,150	4,016	161.50
2012-08-14	16,700	17,750	15,710	16,250	6,921	162.50
2012-08-13	14,580	16,550	14,180	16,550	9,040	165.50
2012-08-10	12,980	14,500	12,800	14,130	3,925	141.30
2012-08-09	13,070	13,550	12,700	12,810	877	128.10
2012-08-08	14,000	14,000	12,850	12,860	1,264	128.60
2012-08-07	13,120	14,920	12,710	13,850	3,318	138.50
2012-08-06	12,200	14,900	12,200	14,240	5,480	142.40
2012-08-03	12,570	12,700	12,020	12,100	1,498	121
2012-08-02	12,930	13,070	12,810	12,810	1,006	128.10
2012-08-01	14,250	14,250	13,000	13,230	1,239	132.30
2012-07-31	14,000	14,380	13,260	14,030	2,710	140.30
2012-07-30	12,940	14,190	12,560	14,160	3,784	141.60
2012-07-27	12,000	13,000	12,000	12,340	2,011	123.40
2012-07-26	11,950	13,260	11,860	12,610	2,572	126.10
2012-07-25	11,860	12,450	11,810	11,840	928	118.40
2012-07-24	12,200	12,470	11,960	11,970	1,888	119.70
2012-07-23	12,800	13,100	12,460	12,460	2,139	124.60
2012-07-20	13,590	14,050	13,330	13,350	1,926	133.50
2012-07-19	13,590	14,200	13,510	13,510	1,209	135.10
2012-07-18	14,350	14,510	13,580	13,580	2,268	135.80
2012-07-17	15,550	15,770	14,330	14,440	2,018	144.40
2012-07-13	16,010	16,100	15,340	15,550	2,104	155.50
2012-07-12	16,380	16,550	16,020	16,100	886	161
2012-07-11	16,330	16,900	16,150	16,350	1,449	163.50
2012-07-10	16,900	17,100	16,500	16,610	1,363	166.10
2012-07-09	16,500	17,130	16,490	17,130	949	171.30
2012-07-06	17,110	17,130	16,620	16,950	1,635	169.50
2012-07-05	18,000	18,500	17,110	17,110	4,782	171.10
2012-07-04	16,500	17,790	16,500	17,710	5,440	177.10
2012-07-03	16,860	16,860	16,200	16,200	2,826	162
2012-07-02	17,000	17,300	16,800	16,860	1,868	168.60
2012-06-29	17,500	17,530	16,420	17,300	3,359	173
2012-06-28	18,360	18,430	17,120	17,470	4,421	174.70
2012-06-27	20,320	20,610	18,050	18,180	9,237	181.80
2012-06-26	18,720	20,530	18,010	20,000	12,909	200
2012-06-25	18,100	18,850	17,500	18,700	6,157	187
2012-06-22	17,210	17,700	16,740	17,700	2,706	177
2012-06-21	17,300	17,580	17,000	17,230	2,230	172.30
2012-06-20	16,700	17,860	16,410	17,100	3,482	171
2012-06-19	17,000	17,000	16,000	16,360	3,302	163.60
2012-06-18	16,280	17,490	16,280	17,000	2,770	170
2012-06-15	17,710	17,740	15,880	16,090	3,636	160.90
2012-06-14	17,700	17,720	16,600	17,490	3,903	174.90
2012-06-13	17,170	17,820	16,670	17,300	5,204	173
2012-06-12	17,400	17,990	16,520	16,600	7,072	166
2012-06-11	18,220	18,950	17,050	17,400	11,674	174
2012-06-08	16,220	19,700	16,170	19,420	20,797	194.20
2012-06-07	16,500	17,280	15,820	15,820	5,695	158.20
2012-06-06	16,010	16,690	15,580	16,000	4,666	160
2012-06-05	16,100	17,790	15,820	16,690	7,876	166.90
2012-06-04	16,000	16,800	15,220	15,220	5,676	152.20
2012-06-01	18,350	19,650	17,000	17,150	5,175	171.50
2012-05-31	17,300	19,100	17,000	18,750	5,678	187.50
2012-05-30	18,620	19,790	18,000	18,000	5,819	180
2012-05-29	18,380	20,300	17,930	19,260	10,127	192.60
2012-05-28	19,310	20,010	18,500	19,060	8,014	190.60
2012-05-25	20,340	21,990	19,330	19,510	9,292	195.10
2012-05-24	22,510	23,500	20,230	21,170	13,698	211.70
2012-05-23	27,850	28,600	23,210	24,010	9,906	240.10
2012-05-22	27,100	29,760	25,300	25,850	7,217	258.50
2012-05-21	26,500	27,100	25,200	25,980	2,335	259.80
2012-05-18	27,000	28,690	26,400	27,450	2,953	274.50
2012-05-17	28,750	30,100	25,920	27,300	5,794	273
2012-05-16	27,770	31,500	26,660	30,450	4,421	304.50
2012-05-15	30,000	30,000	24,500	28,050	7,675	280.50
2012-05-14	36,500	37,900	29,500	29,500	6,343	295
2012-05-11	39,000	39,600	35,350	36,500	3,239	365
2012-05-10	34,400	38,200	34,400	38,000	3,580	380
2012-05-09	37,400	37,500	33,300	34,750	3,790	347.50
2012-05-08	38,000	39,650	37,050	37,700	3,659	377
2012-05-07	40,800	42,100	39,000	39,000	6,139	390
2012-05-02	35,000	39,400	34,850	38,450	7,860	384.50
2012-05-01	32,000	34,400	32,000	34,050	2,723	340.50
2012-04-27	31,500	32,450	30,500	31,400	1,770	314
2012-04-26	32,800	33,800	30,300	31,800	3,873	318
2012-04-25	30,600	33,400	30,100	32,500	3,899	325
2012-04-24	27,950	31,500	27,200	31,300	5,402	313
2012-04-23	28,500	28,700	27,210	27,920	1,568	279.20
2012-04-20	29,410	29,450	28,000	28,200	2,874	282
2012-04-19	25,900	28,790	25,500	27,910	6,309	279.10
2012-04-18	24,250	25,500	24,250	25,400	1,633	254
2012-04-17	23,080	25,990	22,900	25,000	3,567	250
2012-04-16	23,600	23,950	22,850	23,310	2,961	233.10
2012-04-13	25,900	25,900	23,600	24,050	2,839	240.50
2012-04-12	26,350	27,000	25,000	25,450	3,132	254.50
2012-04-11	26,400	27,100	25,800	26,000	3,461	260
2012-04-10	25,000	28,090	24,320	26,900	7,992	269
2012-04-09	23,510	25,290	22,500	25,050	4,111	250.50
2012-04-06	24,540	24,600	22,590	23,010	3,351	230.10
2012-04-05	21,160	25,240	21,000	23,540	11,723	235.40
2012-04-04	17,700	22,110	17,200	21,650	9,092	216.50
2012-04-03	19,700	19,750	18,050	18,110	2,778	181.10
2012-04-02	20,200	20,200	19,330	19,900	1,234	199
2012-03-30	20,500	20,550	19,850	20,290	1,492	202.90
2012-03-29	20,200	20,500	20,000	20,250	1,785	202.50
2012-03-28	19,870	21,400	19,200	20,000	3,253	200
2012-03-27	18,510	19,200	18,330	19,070	1,929	190.70
2012-03-26	18,600	19,750	18,060	18,600	2,431	186
2012-03-23	20,090	20,090	17,710	18,700	4,242	187
2012-03-22	21,100	21,920	19,650	20,290	2,419	202.90
2012-03-21	20,400	22,400	19,650	21,000	3,780	210
2012-03-19	21,040	23,750	20,150	21,900	11,572	219
2012-03-16	18,500	19,750	17,010	19,750	15,213	197.50
2012-03-15	15,750	15,750	15,750	15,750	1,290	157.50
2012-03-14	12,350	12,790	12,350	12,750	93	127.50
2012-03-13	12,180	12,640	12,180	12,620	121	126.20
2012-03-12	12,510	12,800	12,460	12,460	269	124.60
2012-03-09	12,550	12,870	12,550	12,800	144	128
2012-03-08	12,870	12,870	12,500	12,750	256	127.50
2012-03-07	12,540	12,550	12,300	12,420	544	124.20
2012-03-06	13,000	13,100	12,710	12,860	160	128.60
2012-03-05	12,930	13,200	12,610	13,200	652	132
2012-03-02	12,320	12,520	12,010	12,450	150	124.50
2012-03-01	12,700	12,900	11,900	12,000	566	120
2012-02-29	13,000	13,190	12,730	13,050	289	130.50
2012-02-28	13,000	13,190	12,600	13,000	472	130
2012-02-27	13,130	13,290	12,820	13,160	182	131.60
2012-02-24	13,200	13,200	12,700	13,130	250	131.30
2012-02-23	12,610	13,250	12,610	13,200	407	132
2012-02-22	12,300	13,200	12,300	12,510	437	125.10
2012-02-21	13,010	13,380	12,200	12,200	1,107	122
2012-02-20	11,810	13,800	11,810	13,800	714	138
2012-02-17	11,550	12,040	11,550	11,990	183	119.90
2012-02-16	11,500	11,890	11,400	11,750	174	117.50
2012-02-15	12,050	12,050	11,460	11,500	529	115
2012-02-14	12,000	12,210	11,770	12,050	233	120.50
2012-02-13	12,500	12,500	11,600	11,990	374	119.90
2012-02-10	12,900	13,000	12,550	12,630	289	126.30
2012-02-09	12,640	12,900	12,390	12,900	259	129
2012-02-08	12,500	12,700	12,080	12,480	372	124.80
2012-02-07	12,800	12,800	12,300	12,400	353	124
2012-02-06	12,880	13,790	12,420	12,900	796	129
2012-02-03	11,810	12,090	11,750	11,980	283	119.80
2012-02-02	12,310	12,310	11,750	11,980	289	119.80
2012-02-01	12,000	12,400	11,750	11,920	109	119.20
2012-01-31	12,470	12,470	12,100	12,240	114	122.40
2012-01-30	12,240	12,470	12,090	12,300	184	123
2012-01-27	12,000	12,300	11,870	12,080	89	120.80
2012-01-26	12,350	12,350	11,850	11,950	233	119.50
2012-01-25	11,850	12,500	11,600	12,300	409	123
2012-01-24	11,700	11,750	11,550	11,730	129	117.30
2012-01-23	11,770	11,860	11,500	11,750	166	117.50
2012-01-20	11,800	11,850	11,360	11,500	222	115
2012-01-19	11,510	11,780	11,320	11,500	154	115
2012-01-18	11,510	11,900	11,210	11,510	192	115.10
2012-01-17	11,650	11,800	10,810	11,510	251	115.10
2012-01-16	11,550	11,950	11,550	11,950	71	119.50
2012-01-13	11,450	12,200	11,310	12,050	166	120.50
2012-01-12	12,200	12,200	11,740	11,740	324	117.40
2012-01-11	12,300	12,670	12,210	12,250	136	122.50
2012-01-10	12,800	12,810	12,030	12,300	230	123
2012-01-06	13,110	13,300	12,800	12,800	359	128
2012-01-05	13,360	13,660	13,350	13,400	91	134
2012-01-04	13,600	13,700	13,200	13,660	219	136.60

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 [2012年度]

3845 (株)アイフリークモバイルの時系列データ [2012年度]