3845 (株)アイフリークモバイルの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	213	216	204	212	594,200	212
2013-12-27	217	221	212	219	350,200	219
2013-12-26	218	230	214	217	1,173,900	217
2013-12-25	230	280	229	234	6,903,300	234
2013-12-24	224	227	206	217	859,900	217
2013-12-20	246	246	222	232	1,004,100	232
2013-12-19	242	257	240	244	810,500	244
2013-12-18	270	288	249	250	3,147,400	250
2013-12-17	265	279	243	254	1,523,600	254
2013-12-16	275	276	250	251	1,081,400	251
2013-12-13	279	282	258	275	1,378,800	275
2013-12-12	299	311	283	292	1,062,400	292
2013-12-11	293	309	279	291	1,690,300	291
2013-12-10	318	330	288	300	1,692,300	300
2013-12-09	320	352	309	325	4,310,200	325
2013-12-06	340	377	306	314	7,164,800	314
2013-12-05	432	438	380	380	3,878,000	380
2013-12-04	436	460	379	460	5,481,100	460
2013-12-03	437	461	333	380	7,649,100	380
2013-12-02	380	381	375	381	916,100	381
2013-11-29	211	301	210	301	5,272,300	301
2013-11-28	279	295	205	221	8,267,400	221
2013-11-27	219	223	214	223	1,295,100	223
2013-11-26	173	173	163	173	1,957,200	173
2013-11-25	94	123	93	123	1,739,600	123
2013-11-22	94	95	93	93	61,100	93
2013-11-21	95	99	92	92	209,700	92
2013-11-20	95	95	92	94	37,200	94
2013-11-19	91	95	91	93	47,000	93
2013-11-18	90	97	89	90	231,200	90
2013-11-15	91	92	89	90	51,500	90
2013-11-14	88	91	87	90	47,000	90
2013-11-13	86	89	86	89	41,200	89
2013-11-12	87	90	87	89	54,000	89
2013-11-11	90	92	86	88	85,400	88
2013-11-08	93	93	89	89	50,900	89
2013-11-07	95	95	92	93	42,600	93
2013-11-06	92	94	89	92	46,200	92
2013-11-05	89	97	89	92	92,200	92
2013-11-01	92	92	89	89	61,500	89
2013-10-31	93	95	90	90	88,600	90
2013-10-30	98	100	93	94	135,500	94
2013-10-29	102	102	97	98	86,700	98
2013-10-28	101	104	100	100	89,700	100
2013-10-25	104	106	100	100	289,000	100
2013-10-24	100	118	100	105	2,413,200	105
2013-10-23	101	102	98	98	102,400	98
2013-10-22	101	102	98	100	107,800	100
2013-10-21	101	104	98	99	282,700	99
2013-10-18	94	104	93	102	877,200	102
2013-10-17	90	95	85	95	182,300	95
2013-10-16	94	95	91	92	97,200	92
2013-10-15	95	98	94	94	79,400	94
2013-10-11	103	103	94	98	183,800	98
2013-10-10	93	109	90	100	307,600	100
2013-10-09	89	93	85	92	73,600	92
2013-10-08	84	94	80	90	142,500	90
2013-10-07	92	92	86	86	166,200	86
2013-10-04	92	95	90	93	104,000	93
2013-10-03	93	97	92	95	165,900	95
2013-10-02	99	101	95	96	157,100	96
2013-10-01	102	104	99	100	148,400	100
2013-09-30	101	105	100	101	172,800	101
2013-09-27	107	108	100	105	152,900	105
2013-09-26	107	107	98	102	154,600	102
2013-09-25	10,900	11,100	9,930	10,290	3,212	102.90
2013-09-24	10,410	11,200	9,710	11,150	3,222	111.50
2013-09-20	10,700	11,480	10,300	10,330	4,349	103.30
2013-09-19	10,200	13,310	10,050	10,910	17,245	109.10
2013-09-18	9,220	10,800	9,020	10,800	6,247	108
2013-09-17	9,990	10,090	9,080	9,300	3,619	93
2013-09-13	10,240	10,240	9,250	9,990	3,128	99.90
2013-09-12	10,500	10,590	10,020	10,270	1,769	102.70
2013-09-11	10,360	10,800	10,100	10,270	3,321	102.70
2013-09-10	11,210	11,270	10,060	10,060	5,897	100.60
2013-09-09	11,610	12,800	10,000	11,150	10,897	111.50
2013-09-06	10,110	13,100	10,020	12,450	23,663	124.50
2013-09-05	10,000	10,200	9,700	10,100	1,871	101
2013-09-04	9,920	10,470	9,550	10,100	3,627	101
2013-09-03	10,520	11,380	9,650	10,190	8,919	101.90
2013-09-02	9,630	10,380	9,470	10,380	7,256	103.80
2013-08-30	7,860	9,500	7,860	8,880	6,119	88.80
2013-08-29	8,450	8,700	8,010	8,010	2,115	80.10
2013-08-28	9,500	9,700	8,550	8,600	2,835	86
2013-08-27	9,100	10,460	8,910	9,800	5,971	98
2013-08-26	8,170	9,640	8,100	9,450	6,417	94.50
2013-08-23	8,000	8,140	7,840	8,140	680	81.40
2013-08-22	7,990	8,140	7,720	8,000	479	80
2013-08-21	8,060	8,500	7,600	7,900	1,104	79
2013-08-20	7,630	8,980	7,600	8,000	5,260	80
2013-08-19	7,690	7,750	7,390	7,480	584	74.80
2013-08-16	7,400	7,600	7,110	7,390	715	73.90
2013-08-15	6,830	7,350	6,830	7,340	1,182	73.40
2013-08-14	7,200	7,200	6,850	7,080	328	70.80
2013-08-13	6,800	7,190	6,610	7,100	766	71
2013-08-12	6,950	7,300	6,600	6,900	1,331	69
2013-08-09	7,150	7,480	7,040	7,090	1,259	70.90
2013-08-08	7,650	7,750	7,030	7,300	2,771	73
2013-08-07	8,080	8,300	7,600	7,800	4,150	78
2013-08-06	9,230	10,650	8,350	8,530	11,392	85.30
2013-08-05	9,160	9,160	9,160	9,160	3,300	91.60
2013-08-02	6,600	7,660	6,600	7,660	2,706	76.60
2013-08-01	6,660	6,660	6,120	6,540	1,412	65.40
2013-07-31	6,600	6,840	6,500	6,650	1,394	66.50
2013-07-30	6,790	7,180	6,600	6,850	565	68.50
2013-07-29	7,500	7,500	6,700	6,830	1,317	68.30
2013-07-26	7,100	7,480	7,100	7,480	601	74.80
2013-07-25	7,200	7,510	7,100	7,450	942	74.50
2013-07-24	7,540	7,540	7,380	7,380	574	73.80
2013-07-23	7,620	7,620	7,000	7,540	1,696	75.40
2013-07-22	7,800	7,800	7,500	7,640	923	76.40
2013-07-19	7,750	7,900	7,580	7,620	1,364	76.20
2013-07-18	8,100	8,100	7,580	7,820	982	78.20
2013-07-17	8,200	8,420	7,990	8,060	836	80.60
2013-07-16	7,960	8,500	7,960	8,250	1,034	82.50
2013-07-12	8,400	8,600	7,910	7,940	1,433	79.40
2013-07-11	8,690	8,690	8,210	8,400	1,381	84
2013-07-10	8,300	8,770	8,140	8,690	3,378	86.90
2013-07-09	7,850	8,990	7,770	8,600	6,353	86
2013-07-08	9,800	9,850	8,280	8,300	13,381	83
2013-07-05	8,620	8,620	8,620	8,620	892	86.20
2013-07-04	7,120	7,120	7,120	7,120	5,094	71.20
2013-07-03	6,220	6,380	6,020	6,120	5,290	61.20
2013-07-02	6,860	6,860	6,400	6,520	7,304	65.20
2013-07-01	5,510	6,450	5,430	6,260	24,445	62.60
2013-06-28	6,400	6,400	6,400	6,400	682	64
2013-06-27	9,400	9,980	7,900	7,900	4,141	79
2013-06-26	9,880	10,980	9,400	9,400	3,853	94
2013-06-25	9,980	10,000	9,500	9,620	1,105	96.20
2013-06-24	10,300	10,580	9,990	10,070	375	100.70
2013-06-21	10,150	10,470	9,900	10,150	428	101.50
2013-06-20	10,240	10,970	10,080	10,200	654	102
2013-06-19	10,700	10,700	10,140	10,240	395	102.40
2013-06-18	10,410	10,650	10,000	10,440	1,586	104.40
2013-06-17	10,100	11,000	10,100	10,710	1,086	107.10
2013-06-14	11,000	11,090	10,220	10,300	924	103
2013-06-13	11,000	11,300	10,600	10,650	1,293	106.50
2013-06-12	10,600	11,190	10,410	11,100	1,426	111
2013-06-11	11,230	11,970	11,050	11,490	1,504	114.90
2013-06-10	10,980	11,280	10,210	11,280	3,401	112.80
2013-06-07	10,000	10,400	9,380	9,630	2,434	96.30
2013-06-06	12,200	12,290	10,830	11,250	2,444	112.50
2013-06-05	11,580	12,870	11,050	11,970	4,122	119.70
2013-06-04	10,220	10,680	10,110	10,680	1,182	106.80
2013-06-03	10,770	11,000	10,670	10,760	519	107.60
2013-05-31	10,860	11,250	10,700	10,750	688	107.50
2013-05-30	11,300	11,450	10,900	10,900	625	109
2013-05-29	11,900	11,900	11,210	11,670	703	116.70
2013-05-28	10,700	11,400	10,700	11,190	681	111.90
2013-05-27	11,000	11,000	10,500	10,660	1,359	106.60
2013-05-24	10,700	12,000	10,460	11,470	2,116	114.70
2013-05-23	13,500	13,510	10,450	11,000	4,193	110
2013-05-22	12,010	14,190	12,000	13,100	5,946	131
2013-05-21	12,200	12,610	11,400	11,410	1,666	114.10
2013-05-20	11,500	12,700	11,480	12,200	2,647	122
2013-05-17	11,210	11,710	10,650	11,640	2,226	116.40
2013-05-16	12,500	12,900	10,450	11,430	6,681	114.30
2013-05-15	16,200	16,970	13,160	13,450	5,834	134.50
2013-05-14	13,750	16,460	13,750	16,400	8,391	164
2013-05-13	13,450	13,710	12,850	13,460	2,304	134.60
2013-05-10	15,380	15,380	13,430	13,430	7,034	134.30
2013-05-09	14,400	15,400	14,010	15,400	7,994	154
2013-05-08	11,700	14,510	11,700	12,400	8,976	124
2013-05-07	10,900	11,630	10,900	11,510	1,790	115.10
2013-05-02	11,500	11,640	10,900	11,100	2,468	111
2013-05-01	10,450	11,100	10,360	10,900	983	109
2013-04-30	10,130	10,450	10,000	10,450	507	104.50
2013-04-26	10,700	10,700	9,900	10,120	1,703	101.20
2013-04-25	11,010	11,020	10,010	10,430	1,217	104.30
2013-04-24	11,330	11,390	10,540	10,860	955	108.60
2013-04-23	11,390	11,590	11,000	11,200	580	112
2013-04-22	11,400	11,610	11,000	11,060	1,648	110.60
2013-04-19	10,310	11,000	10,220	10,800	1,265	108
2013-04-18	10,500	10,510	10,090	10,150	947	101.50
2013-04-17	10,050	10,400	10,050	10,290	910	102.90
2013-04-16	9,790	10,100	9,620	10,000	630	100
2013-04-15	10,060	10,190	9,870	10,000	1,007	100
2013-04-12	9,450	10,170	9,400	9,840	2,156	98.40
2013-04-11	9,380	9,390	9,200	9,290	175	92.90
2013-04-10	9,300	9,430	9,000	9,230	455	92.30
2013-04-09	9,470	9,470	9,110	9,320	591	93.20
2013-04-08	9,200	9,500	9,000	9,480	821	94.80
2013-04-05	8,900	9,500	8,850	9,060	1,463	90.60
2013-04-04	9,190	9,220	8,940	9,090	789	90.90
2013-04-03	9,380	9,500	9,040	9,420	835	94.20
2013-04-02	9,270	9,300	8,770	9,100	879	91
2013-04-01	9,840	10,350	9,010	9,370	2,278	93.70
2013-03-29	9,300	10,500	9,300	10,290	6,114	102.90
2013-03-28	9,020	9,280	9,000	9,150	589	91.50
2013-03-27	8,600	9,200	8,520	9,100	942	91
2013-03-26	8,870	9,000	8,500	8,600	1,365	86
2013-03-25	9,050	9,050	8,790	8,900	997	89
2013-03-22	9,000	9,120	8,970	9,060	377	90.60
2013-03-21	9,000	9,140	8,990	9,000	657	90
2013-03-19	9,130	9,170	8,920	8,990	771	89.90
2013-03-18	9,050	9,390	9,000	9,100	970	91
2013-03-15	9,300	9,300	8,950	9,100	1,302	91
2013-03-14	9,500	9,500	9,120	9,400	1,002	94
2013-03-13	9,220	9,460	9,100	9,380	2,380	93.80
2013-03-12	13,240	14,000	9,410	9,520	17,995	95.20
2013-03-11	11,100	11,140	10,120	11,140	5,459	111.40
2013-03-08	8,900	9,800	8,700	9,640	3,081	96.40
2013-03-07	9,060	9,200	8,800	9,000	2,262	90
2013-03-06	8,500	9,190	8,310	8,900	1,893	89
2013-03-05	8,740	8,740	8,180	8,380	2,462	83.80
2013-03-04	8,450	8,690	8,430	8,590	238	85.90
2013-03-01	8,780	8,780	8,400	8,430	342	84.30
2013-02-28	8,410	8,460	8,250	8,350	343	83.50
2013-02-27	8,380	8,460	8,300	8,450	378	84.50
2013-02-26	8,350	8,500	8,310	8,380	138	83.80
2013-02-25	8,700	8,700	8,300	8,590	347	85.90
2013-02-22	8,410	8,480	8,220	8,440	154	84.40
2013-02-21	8,150	8,970	8,150	8,560	970	85.60
2013-02-20	8,140	8,140	7,920	8,000	322	80
2013-02-19	7,870	8,150	7,770	7,960	317	79.60
2013-02-18	8,150	8,150	7,720	7,890	471	78.90
2013-02-15	8,500	8,500	7,650	8,150	1,309	81.50
2013-02-14	8,770	8,770	8,450	8,500	597	85
2013-02-13	8,520	8,750	8,500	8,500	917	85
2013-02-12	8,700	8,720	8,560	8,560	500	85.60
2013-02-08	8,990	9,000	8,650	8,970	829	89.70
2013-02-07	8,850	9,010	8,700	8,980	701	89.80
2013-02-06	9,050	9,180	8,700	8,850	540	88.50
2013-02-05	9,240	9,390	9,000	9,000	1,497	90
2013-02-04	9,200	9,620	9,100	9,500	1,380	95
2013-02-01	9,210	9,270	9,000	9,070	1,075	90.70
2013-01-31	8,640	9,460	8,630	8,910	1,608	89.10
2013-01-30	8,590	8,620	8,450	8,490	264	84.90
2013-01-29	8,540	8,790	8,410	8,450	528	84.50
2013-01-28	8,340	8,800	8,330	8,600	693	86
2013-01-25	8,470	8,470	8,160	8,330	371	83.30
2013-01-24	8,300	8,450	8,110	8,320	405	83.20
2013-01-23	8,300	8,440	8,120	8,130	542	81.30
2013-01-22	8,460	8,600	8,260	8,380	724	83.80
2013-01-21	9,000	9,000	8,370	8,460	1,741	84.60
2013-01-18	9,400	9,460	8,800	8,850	2,337	88.50
2013-01-17	8,190	9,450	8,030	9,040	5,917	90.40
2013-01-16	8,060	8,300	8,030	8,110	562	81.10
2013-01-15	8,020	8,130	8,020	8,050	763	80.50
2013-01-11	8,090	8,270	8,090	8,170	322	81.70
2013-01-10	8,200	8,320	8,150	8,150	370	81.50
2013-01-09	8,350	8,440	8,100	8,230	675	82.30
2013-01-08	8,600	8,600	8,150	8,540	849	85.40
2013-01-07	8,470	8,700	8,280	8,540	848	85.40
2013-01-04	7,750	8,200	7,750	8,070	865	80.70

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 [2013年度]

3845 (株)アイフリークモバイルの時系列データ [2013年度]