3845 (株)アイフリークモバイル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 165 | 170 | 164 | 168 | 123,300 | 168 |
| 2015-12-29 | 168 | 170 | 165 | 166 | 140,000 | 166 |
| 2015-12-28 | 167 | 170 | 165 | 169 | 170,800 | 169 |
| 2015-12-25 | 162 | 181 | 161 | 167 | 451,200 | 167 |
| 2015-12-24 | 190 | 190 | 167 | 169 | 784,800 | 169 |
| 2015-12-22 | 199 | 213 | 184 | 197 | 2,122,200 | 197 |
| 2015-12-21 | 159 | 207 | 159 | 207 | 5,079,400 | 207 |
| 2015-12-18 | 165 | 168 | 156 | 157 | 166,000 | 157 |
| 2015-12-17 | 170 | 171 | 164 | 166 | 137,400 | 166 |
| 2015-12-16 | 173 | 173 | 167 | 168 | 77,300 | 168 |
| 2015-12-15 | 177 | 177 | 168 | 173 | 116,500 | 173 |
| 2015-12-14 | 175 | 178 | 175 | 177 | 51,800 | 177 |
| 2015-12-11 | 177 | 181 | 177 | 180 | 71,300 | 180 |
| 2015-12-10 | 176 | 178 | 175 | 177 | 59,300 | 177 |
| 2015-12-09 | 178 | 178 | 174 | 178 | 61,100 | 178 |
| 2015-12-08 | 185 | 185 | 178 | 179 | 96,100 | 179 |
| 2015-12-07 | 182 | 185 | 180 | 184 | 78,900 | 184 |
| 2015-12-04 | 181 | 183 | 178 | 182 | 135,100 | 182 |
| 2015-12-03 | 186 | 186 | 179 | 183 | 117,700 | 183 |
| 2015-12-02 | 184 | 187 | 182 | 185 | 86,100 | 185 |
| 2015-12-01 | 181 | 186 | 179 | 184 | 102,200 | 184 |
| 2015-11-30 | 176 | 183 | 175 | 179 | 146,200 | 179 |
| 2015-11-27 | 174 | 177 | 174 | 177 | 86,100 | 177 |
| 2015-11-26 | 172 | 174 | 171 | 173 | 36,800 | 173 |
| 2015-11-25 | 173 | 174 | 171 | 171 | 44,100 | 171 |
| 2015-11-24 | 167 | 175 | 167 | 171 | 68,900 | 171 |
| 2015-11-20 | 168 | 170 | 165 | 169 | 58,900 | 169 |
| 2015-11-19 | 164 | 168 | 163 | 167 | 66,200 | 167 |
| 2015-11-18 | 163 | 166 | 163 | 163 | 47,500 | 163 |
| 2015-11-17 | 166 | 168 | 163 | 165 | 81,100 | 165 |
| 2015-11-16 | 166 | 168 | 164 | 164 | 73,200 | 164 |
| 2015-11-13 | 171 | 171 | 167 | 169 | 70,500 | 169 |
| 2015-11-12 | 171 | 172 | 168 | 169 | 64,400 | 169 |
| 2015-11-11 | 168 | 172 | 168 | 172 | 61,400 | 172 |
| 2015-11-10 | 169 | 172 | 169 | 171 | 74,600 | 171 |
| 2015-11-09 | 163 | 175 | 163 | 173 | 129,500 | 173 |
| 2015-11-06 | 163 | 171 | 159 | 168 | 203,000 | 168 |
| 2015-11-05 | 172 | 172 | 163 | 163 | 470,100 | 163 |
| 2015-11-04 | 190 | 194 | 175 | 179 | 496,700 | 179 |
| 2015-11-02 | 195 | 196 | 186 | 191 | 203,000 | 191 |
| 2015-10-30 | 195 | 197 | 192 | 194 | 133,400 | 194 |
| 2015-10-29 | 198 | 200 | 195 | 195 | 152,600 | 195 |
| 2015-10-28 | 204 | 204 | 193 | 201 | 527,200 | 201 |
| 2015-10-27 | 198 | 204 | 192 | 201 | 679,500 | 201 |
| 2015-10-26 | 195 | 195 | 189 | 195 | 106,200 | 195 |
| 2015-10-23 | 190 | 192 | 189 | 190 | 64,200 | 190 |
| 2015-10-22 | 192 | 194 | 189 | 190 | 102,100 | 190 |
| 2015-10-21 | 187 | 192 | 187 | 188 | 213,300 | 188 |
| 2015-10-20 | 199 | 200 | 193 | 194 | 208,900 | 194 |
| 2015-10-19 | 205 | 205 | 197 | 197 | 216,000 | 197 |
| 2015-10-16 | 204 | 206 | 201 | 204 | 303,200 | 204 |
| 2015-10-15 | 197 | 208 | 197 | 205 | 623,800 | 205 |
| 2015-10-14 | 199 | 204 | 197 | 199 | 262,900 | 199 |
| 2015-10-13 | 193 | 202 | 191 | 200 | 338,800 | 200 |
| 2015-10-09 | 196 | 197 | 192 | 193 | 251,700 | 193 |
| 2015-10-08 | 205 | 205 | 194 | 195 | 608,700 | 195 |
| 2015-10-07 | 190 | 198 | 188 | 197 | 466,600 | 197 |
| 2015-10-06 | 194 | 195 | 190 | 190 | 309,700 | 190 |
| 2015-10-05 | 198 | 200 | 193 | 195 | 324,500 | 195 |
| 2015-10-02 | 188 | 206 | 188 | 193 | 1,249,100 | 193 |
| 2015-10-01 | 189 | 196 | 181 | 188 | 609,700 | 188 |
| 2015-09-30 | 182 | 187 | 175 | 181 | 309,300 | 181 |
| 2015-09-29 | 189 | 189 | 175 | 181 | 448,200 | 181 |
| 2015-09-28 | 192 | 202 | 189 | 191 | 467,200 | 191 |
| 2015-09-25 | 190 | 204 | 186 | 188 | 852,800 | 188 |
| 2015-09-24 | 197 | 203 | 186 | 190 | 1,009,600 | 190 |
| 2015-09-18 | 199 | 203 | 190 | 192 | 989,600 | 192 |
| 2015-09-17 | 223 | 238 | 193 | 203 | 4,982,100 | 203 |
| 2015-09-16 | 244 | 290 | 209 | 213 | 13,111,400 | 213 |
| 2015-09-15 | 190 | 231 | 185 | 228 | 7,995,700 | 228 |
| 2015-09-14 | 188 | 208 | 179 | 181 | 1,468,000 | 181 |
| 2015-09-11 | 193 | 215 | 166 | 198 | 5,612,900 | 198 |
| 2015-09-10 | 153 | 201 | 148 | 201 | 6,939,600 | 201 |
| 2015-09-09 | 154 | 160 | 148 | 151 | 290,500 | 151 |
| 2015-09-08 | 149 | 165 | 142 | 142 | 743,400 | 142 |
| 2015-09-07 | 146 | 150 | 140 | 144 | 195,400 | 144 |
| 2015-09-04 | 157 | 159 | 145 | 149 | 637,100 | 149 |
| 2015-09-03 | 148 | 179 | 146 | 161 | 4,014,400 | 161 |
| 2015-09-02 | 139 | 148 | 138 | 144 | 226,500 | 144 |
| 2015-09-01 | 150 | 177 | 147 | 148 | 2,133,900 | 148 |
| 2015-08-31 | 147 | 153 | 145 | 148 | 140,500 | 148 |
| 2015-08-28 | 142 | 150 | 141 | 149 | 187,200 | 149 |
| 2015-08-27 | 141 | 145 | 136 | 138 | 230,300 | 138 |
| 2015-08-26 | 130 | 140 | 130 | 139 | 247,100 | 139 |
| 2015-08-25 | 116 | 144 | 113 | 129 | 586,400 | 129 |
| 2015-08-24 | 150 | 156 | 128 | 131 | 425,600 | 131 |
| 2015-08-21 | 164 | 166 | 162 | 163 | 154,900 | 163 |
| 2015-08-20 | 169 | 174 | 168 | 170 | 58,400 | 170 |
| 2015-08-19 | 174 | 174 | 169 | 170 | 113,300 | 170 |
| 2015-08-18 | 173 | 179 | 171 | 175 | 139,300 | 175 |
| 2015-08-17 | 172 | 187 | 169 | 176 | 653,200 | 176 |
| 2015-08-14 | 174 | 174 | 163 | 167 | 305,100 | 167 |
| 2015-08-13 | 178 | 179 | 172 | 174 | 220,700 | 174 |
| 2015-08-12 | 188 | 188 | 181 | 182 | 125,400 | 182 |
| 2015-08-11 | 188 | 190 | 187 | 187 | 103,100 | 187 |
| 2015-08-10 | 192 | 193 | 185 | 189 | 264,500 | 189 |
| 2015-08-07 | 200 | 202 | 197 | 200 | 127,400 | 200 |
| 2015-08-06 | 197 | 201 | 197 | 201 | 81,200 | 201 |
| 2015-08-05 | 200 | 201 | 197 | 198 | 56,700 | 198 |
| 2015-08-04 | 198 | 200 | 195 | 197 | 48,400 | 197 |
| 2015-08-03 | 199 | 200 | 197 | 198 | 74,600 | 198 |
| 2015-07-31 | 199 | 201 | 198 | 200 | 83,900 | 200 |
| 2015-07-30 | 199 | 201 | 199 | 199 | 70,700 | 199 |
| 2015-07-29 | 201 | 203 | 198 | 201 | 100,900 | 201 |
| 2015-07-28 | 200 | 202 | 198 | 200 | 92,800 | 200 |
| 2015-07-27 | 203 | 203 | 201 | 201 | 69,300 | 201 |
| 2015-07-24 | 204 | 205 | 201 | 203 | 59,100 | 203 |
| 2015-07-23 | 204 | 205 | 202 | 202 | 177,400 | 202 |
| 2015-07-22 | 201 | 208 | 200 | 206 | 112,300 | 206 |
| 2015-07-21 | 202 | 204 | 199 | 201 | 131,400 | 201 |
| 2015-07-17 | 207 | 207 | 201 | 203 | 126,100 | 203 |
| 2015-07-16 | 205 | 210 | 204 | 208 | 162,900 | 208 |
| 2015-07-15 | 206 | 207 | 203 | 204 | 121,700 | 204 |
| 2015-07-14 | 200 | 205 | 200 | 202 | 107,400 | 202 |
| 2015-07-13 | 199 | 201 | 198 | 201 | 57,400 | 201 |
| 2015-07-10 | 197 | 200 | 196 | 198 | 140,400 | 198 |
| 2015-07-09 | 201 | 201 | 180 | 200 | 355,100 | 200 |
| 2015-07-08 | 203 | 218 | 202 | 205 | 878,900 | 205 |
| 2015-07-07 | 200 | 204 | 197 | 204 | 154,600 | 204 |
| 2015-07-06 | 206 | 206 | 199 | 200 | 167,400 | 200 |
| 2015-07-03 | 201 | 209 | 201 | 206 | 169,000 | 206 |
| 2015-07-02 | 200 | 209 | 198 | 201 | 143,700 | 201 |
| 2015-07-01 | 200 | 204 | 195 | 198 | 243,100 | 198 |
| 2015-06-30 | 196 | 200 | 196 | 196 | 183,400 | 196 |
| 2015-06-29 | 200 | 204 | 197 | 197 | 295,900 | 197 |
| 2015-06-26 | 206 | 226 | 205 | 206 | 786,600 | 206 |
| 2015-06-25 | 203 | 206 | 202 | 204 | 87,400 | 204 |
| 2015-06-24 | 202 | 204 | 202 | 204 | 75,700 | 204 |
| 2015-06-23 | 202 | 205 | 201 | 202 | 80,900 | 202 |
| 2015-06-22 | 203 | 204 | 201 | 201 | 61,200 | 201 |
| 2015-06-19 | 201 | 204 | 200 | 201 | 162,300 | 201 |
| 2015-06-18 | 200 | 202 | 199 | 199 | 145,700 | 199 |
| 2015-06-17 | 201 | 209 | 200 | 200 | 231,600 | 200 |
| 2015-06-16 | 206 | 207 | 201 | 202 | 199,300 | 202 |
| 2015-06-15 | 209 | 209 | 203 | 206 | 237,600 | 206 |
| 2015-06-12 | 212 | 212 | 207 | 209 | 183,200 | 209 |
| 2015-06-11 | 209 | 215 | 205 | 212 | 333,900 | 212 |
| 2015-06-10 | 214 | 219 | 210 | 211 | 332,900 | 211 |
| 2015-06-09 | 234 | 238 | 214 | 217 | 1,446,600 | 217 |
| 2015-06-08 | 212 | 249 | 209 | 227 | 7,721,400 | 227 |
| 2015-06-05 | 203 | 205 | 197 | 199 | 270,100 | 199 |
| 2015-06-04 | 204 | 210 | 203 | 205 | 199,700 | 205 |
| 2015-06-03 | 202 | 209 | 198 | 205 | 285,400 | 205 |
| 2015-06-02 | 194 | 203 | 193 | 202 | 305,900 | 202 |
| 2015-06-01 | 197 | 197 | 191 | 193 | 110,600 | 193 |
| 2015-05-29 | 197 | 197 | 192 | 197 | 140,100 | 197 |
| 2015-05-28 | 197 | 200 | 194 | 197 | 116,900 | 197 |
| 2015-05-27 | 196 | 199 | 195 | 197 | 117,900 | 197 |
| 2015-05-26 | 198 | 198 | 190 | 195 | 327,100 | 195 |
| 2015-05-25 | 201 | 203 | 198 | 201 | 80,100 | 201 |
| 2015-05-22 | 198 | 201 | 197 | 201 | 67,100 | 201 |
| 2015-05-21 | 200 | 201 | 196 | 197 | 169,300 | 197 |
| 2015-05-20 | 203 | 203 | 199 | 201 | 76,300 | 201 |
| 2015-05-19 | 198 | 201 | 194 | 200 | 237,500 | 200 |
| 2015-05-18 | 205 | 211 | 200 | 200 | 547,700 | 200 |
| 2015-05-15 | 222 | 239 | 221 | 223 | 1,189,500 | 223 |
| 2015-05-14 | 225 | 225 | 215 | 218 | 69,100 | 218 |
| 2015-05-13 | 227 | 229 | 221 | 223 | 124,300 | 223 |
| 2015-05-12 | 225 | 228 | 221 | 226 | 136,300 | 226 |
| 2015-05-11 | 221 | 224 | 217 | 224 | 106,100 | 224 |
| 2015-05-08 | 218 | 218 | 215 | 217 | 78,200 | 217 |
| 2015-05-07 | 210 | 216 | 209 | 216 | 54,600 | 216 |
| 2015-05-01 | 209 | 212 | 208 | 212 | 102,600 | 212 |
| 2015-04-30 | 213 | 213 | 210 | 210 | 120,200 | 210 |
| 2015-04-28 | 214 | 216 | 213 | 213 | 82,800 | 213 |
| 2015-04-27 | 216 | 218 | 213 | 214 | 73,900 | 214 |
| 2015-04-24 | 216 | 219 | 215 | 216 | 101,000 | 216 |
| 2015-04-23 | 217 | 219 | 215 | 215 | 49,800 | 215 |
| 2015-04-22 | 214 | 219 | 214 | 216 | 96,100 | 216 |
| 2015-04-21 | 217 | 220 | 211 | 215 | 164,500 | 215 |
| 2015-04-20 | 219 | 221 | 217 | 217 | 134,500 | 217 |
| 2015-04-17 | 225 | 225 | 219 | 220 | 144,300 | 220 |
| 2015-04-16 | 224 | 226 | 222 | 224 | 172,900 | 224 |
| 2015-04-15 | 227 | 239 | 225 | 228 | 784,500 | 228 |
| 2015-04-14 | 220 | 226 | 218 | 221 | 273,900 | 221 |
| 2015-04-13 | 217 | 228 | 215 | 219 | 378,000 | 219 |
| 2015-04-10 | 215 | 217 | 214 | 216 | 168,300 | 216 |
| 2015-04-09 | 220 | 220 | 215 | 217 | 137,500 | 217 |
| 2015-04-08 | 216 | 219 | 214 | 218 | 240,600 | 218 |
| 2015-04-07 | 217 | 224 | 214 | 219 | 240,100 | 219 |
| 2015-04-06 | 222 | 237 | 220 | 220 | 428,400 | 220 |
| 2015-04-03 | 225 | 229 | 217 | 219 | 492,500 | 219 |
| 2015-04-02 | 210 | 255 | 209 | 217 | 3,275,200 | 217 |
| 2015-04-01 | 223 | 223 | 209 | 211 | 203,300 | 211 |
| 2015-03-31 | 214 | 223 | 211 | 216 | 300,500 | 216 |
| 2015-03-30 | 205 | 214 | 200 | 214 | 169,800 | 214 |
| 2015-03-27 | 207 | 213 | 207 | 208 | 103,400 | 208 |
| 2015-03-26 | 212 | 216 | 207 | 208 | 250,500 | 208 |
| 2015-03-25 | 215 | 216 | 210 | 212 | 307,100 | 212 |
| 2015-03-24 | 217 | 220 | 216 | 216 | 112,100 | 216 |
| 2015-03-23 | 224 | 224 | 217 | 218 | 149,600 | 218 |
| 2015-03-20 | 220 | 227 | 217 | 221 | 171,000 | 221 |
| 2015-03-19 | 222 | 228 | 218 | 219 | 209,400 | 219 |
| 2015-03-18 | 224 | 228 | 214 | 223 | 398,700 | 223 |
| 2015-03-17 | 236 | 238 | 222 | 225 | 443,000 | 225 |
| 2015-03-16 | 239 | 251 | 234 | 236 | 485,300 | 236 |
| 2015-03-13 | 236 | 246 | 232 | 243 | 398,400 | 243 |
| 2015-03-12 | 242 | 242 | 231 | 233 | 218,000 | 233 |
| 2015-03-11 | 230 | 241 | 230 | 238 | 267,500 | 238 |
| 2015-03-10 | 223 | 245 | 221 | 230 | 552,400 | 230 |
| 2015-03-09 | 226 | 237 | 221 | 225 | 247,600 | 225 |
| 2015-03-06 | 241 | 244 | 227 | 227 | 524,500 | 227 |
| 2015-03-05 | 230 | 255 | 226 | 245 | 1,592,200 | 245 |
| 2015-03-04 | 218 | 259 | 214 | 224 | 1,816,800 | 224 |
| 2015-03-03 | 231 | 232 | 215 | 218 | 429,400 | 218 |
| 2015-03-02 | 233 | 233 | 227 | 229 | 211,100 | 229 |
| 2015-02-27 | 233 | 241 | 227 | 228 | 530,100 | 228 |
| 2015-02-26 | 242 | 246 | 225 | 234 | 702,800 | 234 |
| 2015-02-25 | 254 | 265 | 239 | 244 | 1,476,300 | 244 |
| 2015-02-24 | 245 | 246 | 238 | 238 | 406,300 | 238 |
| 2015-02-23 | 243 | 249 | 238 | 247 | 457,400 | 247 |
| 2015-02-20 | 244 | 249 | 236 | 245 | 640,800 | 245 |
| 2015-02-19 | 260 | 263 | 244 | 249 | 890,100 | 249 |
| 2015-02-18 | 255 | 275 | 243 | 268 | 1,533,200 | 268 |
| 2015-02-17 | 290 | 328 | 251 | 258 | 3,729,800 | 258 |
| 2015-02-16 | 347 | 349 | 273 | 294 | 7,008,200 | 294 |
| 2015-02-13 | 218 | 291 | 210 | 291 | 3,743,000 | 291 |
| 2015-02-12 | 217 | 224 | 207 | 211 | 562,800 | 211 |
| 2015-02-10 | 221 | 270 | 216 | 222 | 2,184,800 | 222 |
| 2015-02-09 | 212 | 233 | 201 | 225 | 849,500 | 225 |
| 2015-02-06 | 206 | 214 | 198 | 204 | 504,100 | 204 |
| 2015-02-05 | 217 | 233 | 207 | 209 | 719,800 | 209 |
| 2015-02-04 | 215 | 223 | 210 | 215 | 439,600 | 215 |
| 2015-02-03 | 219 | 224 | 210 | 210 | 717,100 | 210 |
| 2015-02-02 | 226 | 235 | 221 | 226 | 742,300 | 226 |
| 2015-01-30 | 248 | 265 | 230 | 234 | 3,030,200 | 234 |
| 2015-01-29 | 252 | 252 | 229 | 233 | 1,163,100 | 233 |
| 2015-01-28 | 264 | 268 | 245 | 255 | 1,552,300 | 255 |
| 2015-01-27 | 311 | 312 | 257 | 268 | 3,382,500 | 268 |
| 2015-01-26 | 271 | 303 | 249 | 303 | 7,926,600 | 303 |
| 2015-01-23 | 231 | 300 | 215 | 223 | 4,501,800 | 223 |
| 2015-01-22 | 256 | 274 | 229 | 235 | 2,632,400 | 235 |
| 2015-01-21 | 236 | 316 | 232 | 280 | 11,686,000 | 280 |
| 2015-01-20 | 236 | 236 | 236 | 236 | 989,000 | 236 |
| 2015-01-19 | 173 | 195 | 169 | 186 | 1,075,000 | 186 |
| 2015-01-16 | 169 | 172 | 168 | 170 | 100,800 | 170 |
| 2015-01-15 | 171 | 175 | 168 | 170 | 256,800 | 170 |
| 2015-01-14 | 169 | 178 | 167 | 169 | 228,300 | 169 |
| 2015-01-13 | 166 | 175 | 165 | 168 | 181,000 | 168 |
| 2015-01-09 | 170 | 171 | 164 | 167 | 178,500 | 167 |
| 2015-01-08 | 168 | 170 | 164 | 167 | 124,200 | 167 |
| 2015-01-07 | 170 | 177 | 166 | 167 | 250,900 | 167 |
| 2015-01-06 | 171 | 182 | 170 | 170 | 630,300 | 170 |
| 2015-01-05 | 165 | 185 | 164 | 177 | 728,200 | 177 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-02-04]1株→4株
