3845 (株)アイフリークモバイル の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 159 | 179 | 155 | 166 | 646,400 | 166 |
2014-12-29 | 161 | 163 | 157 | 158 | 71,200 | 158 |
2014-12-26 | 146 | 158 | 146 | 158 | 152,900 | 158 |
2014-12-25 | 150 | 152 | 147 | 147 | 228,100 | 147 |
2014-12-24 | 155 | 156 | 151 | 151 | 119,800 | 151 |
2014-12-22 | 158 | 159 | 155 | 155 | 114,400 | 155 |
2014-12-19 | 159 | 162 | 156 | 158 | 165,300 | 158 |
2014-12-18 | 161 | 164 | 155 | 157 | 279,400 | 157 |
2014-12-17 | 150 | 162 | 148 | 155 | 343,400 | 155 |
2014-12-16 | 154 | 154 | 151 | 152 | 153,700 | 152 |
2014-12-15 | 159 | 161 | 156 | 156 | 352,400 | 156 |
2014-12-12 | 171 | 174 | 160 | 163 | 548,400 | 163 |
2014-12-11 | 177 | 181 | 166 | 174 | 821,400 | 174 |
2014-12-10 | 162 | 188 | 158 | 180 | 2,380,200 | 180 |
2014-12-09 | 157 | 207 | 153 | 161 | 5,941,100 | 161 |
2014-12-08 | 159 | 161 | 154 | 157 | 209,200 | 157 |
2014-12-05 | 152 | 158 | 151 | 155 | 220,600 | 155 |
2014-12-04 | 152 | 154 | 151 | 152 | 152,600 | 152 |
2014-12-03 | 154 | 160 | 153 | 154 | 173,000 | 154 |
2014-12-02 | 156 | 157 | 151 | 155 | 104,200 | 155 |
2014-12-01 | 159 | 159 | 151 | 156 | 227,700 | 156 |
2014-11-28 | 150 | 153 | 145 | 150 | 149,200 | 150 |
2014-11-27 | 142 | 151 | 142 | 148 | 258,700 | 148 |
2014-11-26 | 138 | 141 | 136 | 141 | 77,000 | 141 |
2014-11-25 | 138 | 140 | 136 | 137 | 73,300 | 137 |
2014-11-21 | 133 | 134 | 131 | 134 | 68,100 | 134 |
2014-11-20 | 136 | 140 | 133 | 134 | 122,100 | 134 |
2014-11-19 | 137 | 137 | 134 | 136 | 46,200 | 136 |
2014-11-18 | 133 | 135 | 132 | 135 | 33,800 | 135 |
2014-11-17 | 132 | 134 | 131 | 132 | 58,900 | 132 |
2014-11-14 | 139 | 140 | 134 | 134 | 157,200 | 134 |
2014-11-13 | 145 | 145 | 141 | 141 | 113,600 | 141 |
2014-11-12 | 158 | 158 | 145 | 145 | 310,800 | 145 |
2014-11-11 | 144 | 163 | 142 | 153 | 931,600 | 153 |
2014-11-10 | 140 | 146 | 140 | 144 | 53,100 | 144 |
2014-11-07 | 147 | 149 | 145 | 145 | 39,000 | 145 |
2014-11-06 | 145 | 151 | 144 | 147 | 181,800 | 147 |
2014-11-05 | 140 | 144 | 140 | 143 | 58,700 | 143 |
2014-11-04 | 142 | 143 | 138 | 142 | 113,200 | 142 |
2014-10-31 | 140 | 143 | 138 | 141 | 80,100 | 141 |
2014-10-30 | 144 | 144 | 140 | 140 | 60,400 | 140 |
2014-10-29 | 141 | 146 | 141 | 142 | 83,500 | 142 |
2014-10-28 | 138 | 142 | 137 | 140 | 31,400 | 140 |
2014-10-27 | 144 | 144 | 139 | 139 | 99,800 | 139 |
2014-10-24 | 138 | 148 | 134 | 143 | 414,400 | 143 |
2014-10-23 | 133 | 136 | 132 | 133 | 32,500 | 133 |
2014-10-22 | 132 | 137 | 131 | 135 | 90,100 | 135 |
2014-10-21 | 134 | 134 | 129 | 131 | 82,500 | 131 |
2014-10-20 | 128 | 134 | 127 | 131 | 88,600 | 131 |
2014-10-17 | 128 | 130 | 120 | 122 | 202,000 | 122 |
2014-10-16 | 132 | 135 | 127 | 128 | 140,400 | 128 |
2014-10-15 | 130 | 135 | 130 | 134 | 52,700 | 134 |
2014-10-14 | 132 | 134 | 131 | 131 | 94,800 | 131 |
2014-10-10 | 133 | 140 | 131 | 137 | 142,000 | 137 |
2014-10-09 | 138 | 140 | 138 | 138 | 82,200 | 138 |
2014-10-08 | 136 | 140 | 135 | 137 | 135,200 | 137 |
2014-10-07 | 146 | 146 | 138 | 139 | 129,200 | 139 |
2014-10-06 | 145 | 146 | 143 | 145 | 85,200 | 145 |
2014-10-03 | 142 | 145 | 141 | 144 | 121,800 | 144 |
2014-10-02 | 137 | 144 | 136 | 143 | 291,400 | 143 |
2014-10-01 | 150 | 152 | 147 | 147 | 195,100 | 147 |
2014-09-30 | 152 | 153 | 150 | 150 | 144,200 | 150 |
2014-09-29 | 154 | 155 | 152 | 154 | 96,100 | 154 |
2014-09-26 | 149 | 157 | 148 | 153 | 213,600 | 153 |
2014-09-25 | 149 | 151 | 148 | 150 | 143,100 | 150 |
2014-09-24 | 149 | 152 | 148 | 149 | 151,100 | 149 |
2014-09-22 | 148 | 154 | 147 | 152 | 167,500 | 152 |
2014-09-19 | 148 | 153 | 147 | 148 | 143,400 | 148 |
2014-09-18 | 150 | 151 | 147 | 148 | 173,600 | 148 |
2014-09-17 | 157 | 157 | 150 | 150 | 251,300 | 150 |
2014-09-16 | 157 | 157 | 152 | 154 | 205,500 | 154 |
2014-09-12 | 158 | 158 | 150 | 153 | 416,800 | 153 |
2014-09-11 | 165 | 169 | 155 | 158 | 450,500 | 158 |
2014-09-10 | 164 | 174 | 161 | 165 | 306,000 | 165 |
2014-09-09 | 173 | 176 | 163 | 165 | 666,700 | 165 |
2014-09-08 | 184 | 187 | 168 | 178 | 1,088,800 | 178 |
2014-09-05 | 178 | 202 | 169 | 193 | 3,817,600 | 193 |
2014-09-04 | 155 | 176 | 154 | 170 | 1,134,800 | 170 |
2014-09-03 | 154 | 156 | 152 | 153 | 102,500 | 153 |
2014-09-02 | 160 | 160 | 151 | 154 | 199,400 | 154 |
2014-09-01 | 160 | 163 | 155 | 157 | 325,400 | 157 |
2014-08-29 | 150 | 167 | 148 | 158 | 1,902,600 | 158 |
2014-08-28 | 144 | 145 | 142 | 145 | 45,400 | 145 |
2014-08-27 | 145 | 146 | 142 | 143 | 43,100 | 143 |
2014-08-26 | 144 | 146 | 142 | 142 | 75,900 | 142 |
2014-08-25 | 142 | 145 | 141 | 144 | 34,500 | 144 |
2014-08-22 | 144 | 144 | 139 | 141 | 76,500 | 141 |
2014-08-21 | 143 | 147 | 143 | 144 | 29,700 | 144 |
2014-08-20 | 147 | 148 | 143 | 144 | 60,800 | 144 |
2014-08-19 | 144 | 147 | 142 | 147 | 61,800 | 147 |
2014-08-18 | 138 | 144 | 138 | 142 | 40,300 | 142 |
2014-08-15 | 134 | 140 | 134 | 138 | 32,500 | 138 |
2014-08-14 | 139 | 139 | 134 | 136 | 65,800 | 136 |
2014-08-13 | 141 | 144 | 136 | 137 | 140,700 | 137 |
2014-08-12 | 147 | 147 | 141 | 143 | 49,300 | 143 |
2014-08-11 | 155 | 155 | 145 | 146 | 213,800 | 146 |
2014-08-08 | 142 | 147 | 139 | 144 | 123,900 | 144 |
2014-08-07 | 143 | 153 | 140 | 147 | 226,400 | 147 |
2014-08-06 | 147 | 147 | 141 | 144 | 156,100 | 144 |
2014-08-05 | 152 | 153 | 147 | 148 | 60,400 | 148 |
2014-08-04 | 152 | 152 | 145 | 151 | 155,800 | 151 |
2014-08-01 | 155 | 155 | 149 | 154 | 113,500 | 154 |
2014-07-31 | 159 | 159 | 156 | 157 | 102,700 | 157 |
2014-07-30 | 161 | 163 | 158 | 158 | 92,500 | 158 |
2014-07-29 | 162 | 163 | 159 | 160 | 109,600 | 160 |
2014-07-28 | 160 | 165 | 158 | 160 | 131,900 | 160 |
2014-07-25 | 160 | 162 | 156 | 160 | 75,800 | 160 |
2014-07-24 | 157 | 162 | 156 | 158 | 74,900 | 158 |
2014-07-23 | 159 | 161 | 154 | 158 | 97,200 | 158 |
2014-07-22 | 155 | 157 | 155 | 155 | 48,100 | 155 |
2014-07-18 | 156 | 161 | 153 | 156 | 237,600 | 156 |
2014-07-17 | 163 | 164 | 158 | 159 | 235,500 | 159 |
2014-07-16 | 167 | 167 | 163 | 163 | 105,100 | 163 |
2014-07-15 | 165 | 167 | 163 | 167 | 66,900 | 167 |
2014-07-14 | 168 | 169 | 162 | 163 | 92,400 | 163 |
2014-07-11 | 163 | 168 | 158 | 166 | 201,400 | 166 |
2014-07-10 | 173 | 173 | 162 | 162 | 594,000 | 162 |
2014-07-09 | 166 | 205 | 159 | 178 | 1,628,300 | 178 |
2014-07-08 | 167 | 173 | 166 | 168 | 263,800 | 168 |
2014-07-07 | 169 | 171 | 165 | 167 | 241,900 | 167 |
2014-07-04 | 167 | 177 | 163 | 165 | 648,800 | 165 |
2014-07-03 | 167 | 167 | 161 | 163 | 335,700 | 163 |
2014-07-02 | 175 | 178 | 168 | 169 | 372,500 | 169 |
2014-07-01 | 171 | 182 | 169 | 174 | 547,500 | 174 |
2014-06-30 | 178 | 179 | 165 | 173 | 705,900 | 173 |
2014-06-27 | 171 | 183 | 164 | 170 | 1,386,000 | 170 |
2014-06-26 | 170 | 213 | 161 | 173 | 5,720,000 | 173 |
2014-06-25 | 156 | 163 | 151 | 163 | 346,500 | 163 |
2014-06-24 | 150 | 165 | 150 | 159 | 526,400 | 159 |
2014-06-23 | 149 | 154 | 149 | 152 | 65,900 | 152 |
2014-06-20 | 153 | 153 | 149 | 150 | 132,700 | 150 |
2014-06-19 | 151 | 152 | 149 | 151 | 103,600 | 151 |
2014-06-18 | 155 | 155 | 149 | 152 | 104,200 | 152 |
2014-06-17 | 158 | 158 | 151 | 152 | 77,700 | 152 |
2014-06-16 | 155 | 157 | 151 | 154 | 118,300 | 154 |
2014-06-13 | 149 | 154 | 149 | 153 | 96,700 | 153 |
2014-06-12 | 153 | 153 | 148 | 151 | 71,200 | 151 |
2014-06-11 | 151 | 157 | 150 | 152 | 142,100 | 152 |
2014-06-10 | 159 | 159 | 142 | 147 | 275,800 | 147 |
2014-06-09 | 160 | 165 | 158 | 158 | 185,400 | 158 |
2014-06-06 | 155 | 168 | 154 | 157 | 801,500 | 157 |
2014-06-05 | 157 | 160 | 150 | 151 | 529,000 | 151 |
2014-06-04 | 178 | 179 | 155 | 163 | 895,400 | 163 |
2014-06-03 | 164 | 180 | 161 | 167 | 2,622,700 | 167 |
2014-06-02 | 140 | 167 | 140 | 154 | 1,653,200 | 154 |
2014-05-30 | 146 | 146 | 136 | 141 | 341,900 | 141 |
2014-05-29 | 127 | 146 | 127 | 145 | 345,000 | 145 |
2014-05-28 | 129 | 130 | 127 | 128 | 61,000 | 128 |
2014-05-27 | 134 | 134 | 128 | 129 | 176,600 | 129 |
2014-05-26 | 125 | 138 | 123 | 134 | 320,100 | 134 |
2014-05-23 | 122 | 126 | 120 | 123 | 96,900 | 123 |
2014-05-22 | 128 | 129 | 118 | 123 | 244,100 | 123 |
2014-05-21 | 129 | 131 | 121 | 124 | 149,700 | 124 |
2014-05-20 | 121 | 138 | 118 | 129 | 215,800 | 129 |
2014-05-19 | 132 | 134 | 119 | 120 | 164,100 | 120 |
2014-05-16 | 129 | 135 | 125 | 126 | 145,600 | 126 |
2014-05-15 | 128 | 153 | 127 | 135 | 1,454,300 | 135 |
2014-05-14 | 124 | 127 | 122 | 123 | 83,600 | 123 |
2014-05-13 | 127 | 130 | 125 | 125 | 80,800 | 125 |
2014-05-12 | 138 | 138 | 125 | 128 | 174,500 | 128 |
2014-05-09 | 139 | 141 | 132 | 136 | 232,200 | 136 |
2014-05-08 | 124 | 159 | 124 | 144 | 2,488,200 | 144 |
2014-05-07 | 122 | 122 | 118 | 119 | 41,400 | 119 |
2014-05-02 | 120 | 123 | 120 | 122 | 24,900 | 122 |
2014-05-01 | 118 | 119 | 115 | 119 | 25,600 | 119 |
2014-04-30 | 120 | 120 | 117 | 118 | 21,000 | 118 |
2014-04-28 | 119 | 123 | 117 | 120 | 69,000 | 120 |
2014-04-25 | 122 | 124 | 121 | 122 | 35,800 | 122 |
2014-04-24 | 122 | 125 | 121 | 123 | 40,500 | 123 |
2014-04-23 | 125 | 126 | 120 | 123 | 48,800 | 123 |
2014-04-22 | 132 | 132 | 125 | 125 | 56,200 | 125 |
2014-04-21 | 128 | 135 | 128 | 130 | 139,300 | 130 |
2014-04-18 | 129 | 129 | 127 | 129 | 40,500 | 129 |
2014-04-17 | 130 | 132 | 128 | 129 | 57,500 | 129 |
2014-04-16 | 125 | 129 | 124 | 128 | 69,500 | 128 |
2014-04-15 | 130 | 130 | 123 | 126 | 192,100 | 126 |
2014-04-14 | 119 | 124 | 119 | 122 | 90,200 | 122 |
2014-04-11 | 118 | 122 | 117 | 119 | 85,200 | 119 |
2014-04-10 | 123 | 123 | 118 | 120 | 65,000 | 120 |
2014-04-09 | 121 | 123 | 118 | 118 | 73,300 | 118 |
2014-04-08 | 123 | 123 | 120 | 121 | 44,700 | 121 |
2014-04-07 | 124 | 127 | 123 | 123 | 71,300 | 123 |
2014-04-04 | 130 | 130 | 126 | 129 | 91,800 | 129 |
2014-04-03 | 129 | 133 | 128 | 131 | 96,900 | 131 |
2014-04-02 | 127 | 135 | 127 | 132 | 102,700 | 132 |
2014-04-01 | 127 | 129 | 125 | 127 | 56,700 | 127 |
2014-03-31 | 129 | 129 | 125 | 127 | 70,300 | 127 |
2014-03-28 | 120 | 125 | 119 | 125 | 87,200 | 125 |
2014-03-27 | 120 | 123 | 111 | 123 | 111,600 | 123 |
2014-03-26 | 125 | 130 | 112 | 118 | 278,100 | 118 |
2014-03-25 | 135 | 138 | 130 | 130 | 53,800 | 130 |
2014-03-24 | 128 | 140 | 127 | 140 | 70,000 | 140 |
2014-03-20 | 137 | 138 | 131 | 133 | 151,500 | 133 |
2014-03-19 | 143 | 143 | 136 | 140 | 72,700 | 140 |
2014-03-18 | 143 | 144 | 140 | 142 | 59,700 | 142 |
2014-03-17 | 147 | 147 | 138 | 138 | 148,600 | 138 |
2014-03-14 | 147 | 148 | 142 | 145 | 181,800 | 145 |
2014-03-13 | 157 | 157 | 150 | 151 | 178,900 | 151 |
2014-03-12 | 162 | 162 | 156 | 157 | 426,100 | 157 |
2014-03-11 | 165 | 186 | 160 | 167 | 1,888,100 | 167 |
2014-03-10 | 156 | 160 | 153 | 157 | 224,200 | 157 |
2014-03-07 | 149 | 170 | 146 | 152 | 906,700 | 152 |
2014-03-06 | 144 | 148 | 144 | 146 | 61,700 | 146 |
2014-03-05 | 145 | 150 | 143 | 147 | 116,500 | 147 |
2014-03-04 | 141 | 155 | 141 | 144 | 469,000 | 144 |
2014-03-03 | 141 | 142 | 138 | 139 | 239,200 | 139 |
2014-02-28 | 153 | 154 | 141 | 143 | 329,700 | 143 |
2014-02-27 | 158 | 162 | 154 | 155 | 230,400 | 155 |
2014-02-26 | 160 | 161 | 157 | 159 | 99,900 | 159 |
2014-02-25 | 164 | 169 | 156 | 160 | 346,800 | 160 |
2014-02-24 | 159 | 163 | 156 | 156 | 109,600 | 156 |
2014-02-21 | 154 | 159 | 154 | 158 | 88,000 | 158 |
2014-02-20 | 160 | 161 | 155 | 155 | 197,600 | 155 |
2014-02-19 | 160 | 166 | 157 | 164 | 182,100 | 164 |
2014-02-18 | 153 | 164 | 153 | 164 | 152,900 | 164 |
2014-02-17 | 159 | 161 | 150 | 154 | 164,400 | 154 |
2014-02-14 | 175 | 176 | 150 | 156 | 681,600 | 156 |
2014-02-13 | 167 | 168 | 160 | 162 | 273,200 | 162 |
2014-02-12 | 183 | 184 | 167 | 167 | 615,000 | 167 |
2014-02-10 | 152 | 166 | 151 | 166 | 315,400 | 166 |
2014-02-07 | 156 | 176 | 154 | 154 | 519,600 | 154 |
2014-02-06 | 151 | 159 | 141 | 151 | 420,600 | 151 |
2014-02-05 | 160 | 160 | 140 | 146 | 405,200 | 146 |
2014-02-04 | 145 | 150 | 135 | 145 | 781,500 | 145 |
2014-02-03 | 184 | 188 | 163 | 167 | 412,200 | 167 |
2014-01-31 | 202 | 213 | 194 | 195 | 235,300 | 195 |
2014-01-30 | 202 | 204 | 196 | 198 | 253,300 | 198 |
2014-01-29 | 205 | 212 | 202 | 204 | 200,700 | 204 |
2014-01-28 | 205 | 209 | 201 | 201 | 163,100 | 201 |
2014-01-27 | 206 | 211 | 202 | 202 | 305,200 | 202 |
2014-01-24 | 212 | 217 | 211 | 216 | 281,500 | 216 |
2014-01-23 | 225 | 232 | 218 | 218 | 507,100 | 218 |
2014-01-22 | 226 | 248 | 224 | 225 | 1,061,200 | 225 |
2014-01-21 | 222 | 274 | 222 | 230 | 4,065,800 | 230 |
2014-01-20 | 212 | 229 | 208 | 217 | 489,900 | 217 |
2014-01-17 | 211 | 216 | 207 | 209 | 317,800 | 209 |
2014-01-16 | 211 | 225 | 207 | 212 | 619,900 | 212 |
2014-01-15 | 215 | 219 | 206 | 207 | 502,400 | 207 |
2014-01-14 | 230 | 230 | 214 | 215 | 614,200 | 215 |
2014-01-10 | 222 | 241 | 215 | 222 | 2,334,900 | 222 |
2014-01-09 | 215 | 276 | 211 | 238 | 5,505,200 | 238 |
2014-01-08 | 207 | 234 | 202 | 209 | 2,282,000 | 209 |
2014-01-07 | 205 | 207 | 196 | 200 | 541,900 | 200 |
2014-01-06 | 208 | 211 | 204 | 207 | 329,800 | 207 |
分割・併合履歴 : [2013-09-26]1株→100株 [2011-02-04]1株→4株