3845 (株)アイフリークモバイル の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 410 | 430 | 362 | 425 | 15,718,200 | 425 |
2016-12-29 | 306 | 362 | 301 | 362 | 16,621,700 | 362 |
2016-12-28 | 207 | 303 | 194 | 282 | 24,988,000 | 282 |
2016-12-27 | 210 | 223 | 189 | 223 | 10,987,000 | 223 |
2016-12-26 | 161 | 180 | 154 | 173 | 2,195,200 | 173 |
2016-12-22 | 151 | 176 | 149 | 156 | 858,500 | 156 |
2016-12-21 | 159 | 159 | 150 | 153 | 322,400 | 153 |
2016-12-20 | 158 | 160 | 155 | 157 | 104,100 | 157 |
2016-12-19 | 164 | 164 | 160 | 160 | 56,100 | 160 |
2016-12-16 | 164 | 167 | 160 | 162 | 160,000 | 162 |
2016-12-15 | 167 | 167 | 164 | 164 | 65,200 | 164 |
2016-12-14 | 166 | 168 | 166 | 166 | 44,500 | 166 |
2016-12-13 | 167 | 168 | 166 | 167 | 32,300 | 167 |
2016-12-12 | 165 | 168 | 164 | 166 | 68,100 | 166 |
2016-12-09 | 168 | 172 | 164 | 164 | 205,300 | 164 |
2016-12-08 | 175 | 176 | 171 | 172 | 192,600 | 172 |
2016-12-07 | 174 | 175 | 172 | 174 | 128,700 | 174 |
2016-12-06 | 174 | 177 | 173 | 175 | 78,700 | 175 |
2016-12-05 | 177 | 178 | 173 | 174 | 128,800 | 174 |
2016-12-02 | 174 | 180 | 173 | 175 | 144,000 | 175 |
2016-12-01 | 177 | 183 | 175 | 176 | 286,700 | 176 |
2016-11-30 | 175 | 178 | 172 | 175 | 135,200 | 175 |
2016-11-29 | 174 | 176 | 173 | 175 | 163,900 | 175 |
2016-11-28 | 173 | 178 | 172 | 177 | 118,200 | 177 |
2016-11-25 | 179 | 184 | 171 | 172 | 642,600 | 172 |
2016-11-24 | 181 | 182 | 173 | 178 | 651,900 | 178 |
2016-11-22 | 196 | 198 | 184 | 184 | 688,300 | 184 |
2016-11-21 | 189 | 214 | 189 | 197 | 2,692,600 | 197 |
2016-11-18 | 182 | 196 | 180 | 191 | 1,906,400 | 191 |
2016-11-17 | 182 | 221 | 173 | 179 | 5,711,500 | 179 |
2016-11-16 | 178 | 205 | 177 | 181 | 4,620,700 | 181 |
2016-11-15 | 183 | 183 | 168 | 177 | 2,741,100 | 177 |
2016-11-14 | 162 | 212 | 154 | 191 | 10,253,200 | 191 |
2016-11-11 | 159 | 164 | 154 | 162 | 99,900 | 162 |
2016-11-10 | 155 | 157 | 153 | 156 | 58,200 | 156 |
2016-11-09 | 156 | 158 | 142 | 148 | 161,200 | 148 |
2016-11-08 | 159 | 163 | 156 | 156 | 61,500 | 156 |
2016-11-07 | 162 | 164 | 158 | 159 | 85,600 | 159 |
2016-11-04 | 159 | 163 | 158 | 159 | 68,400 | 159 |
2016-11-02 | 155 | 160 | 155 | 159 | 177,900 | 159 |
2016-11-01 | 152 | 155 | 150 | 152 | 54,900 | 152 |
2016-10-31 | 148 | 154 | 147 | 152 | 68,500 | 152 |
2016-10-28 | 151 | 151 | 147 | 149 | 34,000 | 149 |
2016-10-27 | 150 | 154 | 148 | 148 | 43,300 | 148 |
2016-10-26 | 149 | 149 | 147 | 148 | 32,800 | 148 |
2016-10-25 | 149 | 149 | 147 | 148 | 33,200 | 148 |
2016-10-24 | 149 | 165 | 147 | 148 | 566,600 | 148 |
2016-10-21 | 147 | 148 | 145 | 145 | 15,600 | 145 |
2016-10-20 | 148 | 148 | 146 | 148 | 14,700 | 148 |
2016-10-19 | 145 | 148 | 145 | 147 | 16,500 | 147 |
2016-10-17 | 146 | 147 | 145 | 146 | 50,800 | 146 |
2016-10-13 | 147 | 148 | 147 | 148 | 17,300 | 148 |
2016-10-12 | 147 | 147 | 146 | 147 | 2,300 | 147 |
2016-10-11 | 147 | 148 | 146 | 146 | 16,100 | 146 |
2016-10-07 | 151 | 151 | 147 | 147 | 18,600 | 147 |
2016-10-06 | 150 | 151 | 149 | 149 | 6,300 | 149 |
2016-10-05 | 152 | 152 | 147 | 150 | 26,300 | 150 |
2016-10-04 | 148 | 150 | 147 | 150 | 31,600 | 150 |
2016-10-03 | 150 | 152 | 145 | 149 | 69,300 | 149 |
2016-09-30 | 148 | 170 | 147 | 149 | 654,800 | 149 |
2016-09-29 | 145 | 146 | 143 | 146 | 21,100 | 146 |
2016-09-28 | 144 | 146 | 144 | 146 | 12,900 | 146 |
2016-09-27 | 145 | 146 | 144 | 145 | 15,000 | 145 |
2016-09-26 | 139 | 144 | 139 | 144 | 38,400 | 144 |
2016-09-23 | 142 | 145 | 142 | 144 | 9,600 | 144 |
2016-09-21 | 145 | 146 | 142 | 143 | 25,300 | 143 |
2016-09-20 | 147 | 147 | 145 | 145 | 8,700 | 145 |
2016-09-16 | 143 | 148 | 143 | 146 | 31,800 | 146 |
2016-09-15 | 144 | 145 | 142 | 145 | 18,500 | 145 |
2016-09-14 | 149 | 149 | 145 | 145 | 32,800 | 145 |
2016-09-13 | 150 | 151 | 148 | 148 | 49,100 | 148 |
2016-09-12 | 150 | 151 | 149 | 150 | 39,300 | 150 |
2016-09-09 | 152 | 154 | 152 | 153 | 26,600 | 153 |
2016-09-08 | 148 | 161 | 147 | 151 | 150,700 | 151 |
2016-09-07 | 145 | 155 | 144 | 148 | 87,400 | 148 |
2016-09-06 | 144 | 146 | 143 | 144 | 21,200 | 144 |
2016-09-05 | 143 | 145 | 142 | 145 | 30,300 | 145 |
2016-09-02 | 143 | 144 | 141 | 144 | 22,700 | 144 |
2016-09-01 | 139 | 142 | 139 | 141 | 22,300 | 141 |
2016-08-31 | 139 | 143 | 139 | 141 | 53,600 | 141 |
2016-08-30 | 143 | 144 | 139 | 139 | 14,900 | 139 |
2016-08-29 | 142 | 145 | 137 | 144 | 54,400 | 144 |
2016-08-26 | 145 | 145 | 141 | 145 | 33,300 | 145 |
2016-08-25 | 146 | 146 | 144 | 146 | 18,200 | 146 |
2016-08-24 | 148 | 148 | 145 | 145 | 9,900 | 145 |
2016-08-23 | 148 | 150 | 145 | 148 | 27,200 | 148 |
2016-08-22 | 147 | 148 | 145 | 146 | 17,100 | 146 |
2016-08-19 | 146 | 148 | 146 | 146 | 7,200 | 146 |
2016-08-18 | 145 | 147 | 145 | 145 | 7,000 | 145 |
2016-08-17 | 149 | 149 | 145 | 146 | 22,600 | 146 |
2016-08-16 | 147 | 149 | 147 | 147 | 8,100 | 147 |
2016-08-15 | 148 | 148 | 147 | 147 | 6,100 | 147 |
2016-08-12 | 149 | 149 | 145 | 146 | 22,400 | 146 |
2016-08-10 | 150 | 153 | 146 | 150 | 42,000 | 150 |
2016-08-09 | 148 | 150 | 148 | 148 | 5,100 | 148 |
2016-08-08 | 150 | 150 | 147 | 147 | 25,100 | 147 |
2016-08-05 | 149 | 151 | 149 | 150 | 5,200 | 150 |
2016-08-04 | 150 | 152 | 149 | 151 | 20,200 | 151 |
2016-08-03 | 149 | 152 | 149 | 150 | 14,800 | 150 |
2016-08-02 | 152 | 152 | 150 | 151 | 15,700 | 151 |
2016-08-01 | 149 | 152 | 149 | 151 | 14,800 | 151 |
2016-07-29 | 152 | 153 | 149 | 153 | 15,200 | 153 |
2016-07-28 | 153 | 155 | 151 | 151 | 27,800 | 151 |
2016-07-27 | 151 | 156 | 150 | 154 | 33,100 | 154 |
2016-07-26 | 155 | 156 | 152 | 153 | 23,800 | 153 |
2016-07-25 | 155 | 157 | 153 | 156 | 31,900 | 156 |
2016-07-22 | 157 | 157 | 153 | 157 | 32,000 | 157 |
2016-07-21 | 159 | 159 | 155 | 158 | 57,200 | 158 |
2016-07-20 | 158 | 159 | 155 | 156 | 43,400 | 156 |
2016-07-19 | 160 | 161 | 155 | 157 | 76,100 | 157 |
2016-07-15 | 173 | 182 | 160 | 160 | 410,200 | 160 |
2016-07-14 | 161 | 189 | 160 | 166 | 892,600 | 166 |
2016-07-13 | 161 | 164 | 158 | 161 | 78,600 | 161 |
2016-07-12 | 158 | 160 | 156 | 158 | 34,200 | 158 |
2016-07-11 | 159 | 159 | 155 | 155 | 28,200 | 155 |
2016-07-08 | 163 | 163 | 155 | 155 | 62,200 | 155 |
2016-07-07 | 164 | 167 | 161 | 164 | 51,300 | 164 |
2016-07-06 | 163 | 164 | 158 | 164 | 72,300 | 164 |
2016-07-05 | 166 | 167 | 163 | 165 | 39,300 | 165 |
2016-07-04 | 156 | 172 | 156 | 165 | 137,700 | 165 |
2016-07-01 | 157 | 160 | 155 | 158 | 35,100 | 158 |
2016-06-30 | 160 | 160 | 156 | 157 | 33,500 | 157 |
2016-06-29 | 156 | 162 | 154 | 155 | 91,700 | 155 |
2016-06-28 | 151 | 157 | 147 | 153 | 67,500 | 153 |
2016-06-27 | 148 | 158 | 148 | 154 | 85,500 | 154 |
2016-06-24 | 165 | 166 | 145 | 149 | 169,900 | 149 |
2016-06-23 | 160 | 164 | 160 | 161 | 37,400 | 161 |
2016-06-22 | 165 | 165 | 160 | 160 | 44,000 | 160 |
2016-06-21 | 169 | 169 | 164 | 165 | 19,000 | 165 |
2016-06-20 | 158 | 179 | 158 | 164 | 108,500 | 164 |
2016-06-17 | 154 | 165 | 154 | 158 | 27,700 | 158 |
2016-06-16 | 162 | 163 | 155 | 156 | 75,000 | 156 |
2016-06-15 | 159 | 169 | 158 | 164 | 56,800 | 164 |
2016-06-14 | 170 | 170 | 159 | 161 | 122,200 | 161 |
2016-06-13 | 177 | 177 | 171 | 173 | 107,100 | 173 |
2016-06-10 | 175 | 190 | 172 | 180 | 766,200 | 180 |
2016-06-09 | 170 | 175 | 169 | 173 | 151,500 | 173 |
2016-06-08 | 174 | 177 | 169 | 173 | 151,700 | 173 |
2016-06-07 | 169 | 190 | 166 | 174 | 627,500 | 174 |
2016-06-06 | 170 | 171 | 160 | 165 | 137,200 | 165 |
2016-06-03 | 171 | 177 | 169 | 172 | 117,400 | 172 |
2016-06-02 | 168 | 183 | 167 | 171 | 488,300 | 171 |
2016-06-01 | 170 | 207 | 164 | 173 | 3,278,700 | 173 |
2016-05-31 | 159 | 165 | 159 | 164 | 29,900 | 164 |
2016-05-30 | 157 | 162 | 157 | 158 | 29,500 | 158 |
2016-05-27 | 161 | 163 | 154 | 159 | 51,600 | 159 |
2016-05-26 | 165 | 166 | 160 | 161 | 30,400 | 161 |
2016-05-25 | 163 | 165 | 162 | 165 | 19,400 | 165 |
2016-05-24 | 160 | 162 | 159 | 160 | 9,000 | 160 |
2016-05-23 | 158 | 162 | 156 | 162 | 23,100 | 162 |
2016-05-20 | 150 | 155 | 149 | 155 | 17,600 | 155 |
2016-05-19 | 149 | 153 | 147 | 153 | 11,300 | 153 |
2016-05-18 | 151 | 154 | 150 | 150 | 25,900 | 150 |
2016-05-17 | 152 | 156 | 146 | 153 | 44,800 | 153 |
2016-05-16 | 164 | 164 | 150 | 156 | 68,000 | 156 |
2016-05-13 | 165 | 167 | 163 | 164 | 19,900 | 164 |
2016-05-12 | 168 | 168 | 165 | 167 | 11,700 | 167 |
2016-05-11 | 165 | 167 | 164 | 167 | 30,200 | 167 |
2016-05-10 | 164 | 167 | 164 | 164 | 12,700 | 164 |
2016-05-09 | 166 | 166 | 162 | 164 | 22,600 | 164 |
2016-05-06 | 167 | 167 | 163 | 163 | 15,800 | 163 |
2016-05-02 | 162 | 167 | 160 | 166 | 26,600 | 166 |
2016-04-28 | 163 | 164 | 160 | 162 | 25,300 | 162 |
2016-04-27 | 162 | 164 | 161 | 164 | 32,600 | 164 |
2016-04-26 | 167 | 169 | 162 | 162 | 23,500 | 162 |
2016-04-25 | 170 | 170 | 166 | 168 | 20,100 | 168 |
2016-04-22 | 167 | 167 | 164 | 166 | 13,600 | 166 |
2016-04-21 | 165 | 167 | 162 | 167 | 29,000 | 167 |
2016-04-20 | 168 | 169 | 160 | 163 | 45,700 | 163 |
2016-04-19 | 168 | 170 | 165 | 168 | 36,200 | 168 |
2016-04-18 | 161 | 170 | 160 | 169 | 59,600 | 169 |
2016-04-15 | 165 | 171 | 165 | 171 | 14,600 | 171 |
2016-04-14 | 171 | 173 | 165 | 170 | 20,200 | 170 |
2016-04-13 | 171 | 174 | 169 | 173 | 23,500 | 173 |
2016-04-12 | 173 | 173 | 170 | 173 | 10,000 | 173 |
2016-04-11 | 170 | 171 | 166 | 171 | 16,900 | 171 |
2016-04-08 | 160 | 170 | 159 | 167 | 29,300 | 167 |
2016-04-07 | 160 | 165 | 160 | 163 | 18,300 | 163 |
2016-04-06 | 159 | 160 | 154 | 160 | 37,500 | 160 |
2016-04-05 | 170 | 171 | 159 | 159 | 31,700 | 159 |
2016-04-04 | 173 | 173 | 169 | 170 | 67,700 | 170 |
2016-04-01 | 179 | 179 | 171 | 173 | 65,800 | 173 |
2016-03-31 | 177 | 181 | 176 | 180 | 50,900 | 180 |
2016-03-30 | 181 | 181 | 177 | 178 | 27,300 | 178 |
2016-03-29 | 183 | 184 | 176 | 178 | 74,300 | 178 |
2016-03-28 | 191 | 192 | 180 | 183 | 76,200 | 183 |
2016-03-25 | 190 | 195 | 184 | 190 | 180,000 | 190 |
2016-03-24 | 181 | 195 | 177 | 190 | 661,800 | 190 |
2016-03-23 | 172 | 177 | 165 | 176 | 199,600 | 176 |
2016-03-22 | 166 | 172 | 164 | 172 | 66,000 | 172 |
2016-03-18 | 159 | 165 | 156 | 163 | 37,200 | 163 |
2016-03-17 | 158 | 162 | 154 | 161 | 43,300 | 161 |
2016-03-16 | 160 | 165 | 160 | 161 | 47,600 | 161 |
2016-03-15 | 161 | 163 | 161 | 161 | 65,000 | 161 |
2016-03-14 | 163 | 165 | 161 | 163 | 75,200 | 163 |
2016-03-11 | 159 | 165 | 159 | 163 | 84,500 | 163 |
2016-03-10 | 163 | 166 | 163 | 164 | 49,900 | 164 |
2016-03-09 | 162 | 166 | 160 | 165 | 96,000 | 165 |
2016-03-08 | 165 | 168 | 163 | 167 | 114,200 | 167 |
2016-03-07 | 169 | 169 | 160 | 166 | 236,400 | 166 |
2016-03-04 | 176 | 176 | 170 | 174 | 170,800 | 174 |
2016-03-03 | 173 | 176 | 170 | 174 | 84,600 | 174 |
2016-03-02 | 168 | 173 | 166 | 173 | 177,700 | 173 |
2016-03-01 | 165 | 167 | 161 | 167 | 69,900 | 167 |
2016-02-29 | 160 | 167 | 160 | 165 | 118,300 | 165 |
2016-02-26 | 165 | 165 | 158 | 160 | 121,000 | 160 |
2016-02-25 | 154 | 165 | 154 | 164 | 236,800 | 164 |
2016-02-24 | 152 | 156 | 146 | 154 | 139,400 | 154 |
2016-02-23 | 152 | 155 | 149 | 154 | 148,100 | 154 |
2016-02-22 | 150 | 154 | 146 | 154 | 199,600 | 154 |
2016-02-19 | 135 | 147 | 132 | 147 | 157,800 | 147 |
2016-02-18 | 135 | 138 | 129 | 138 | 63,400 | 138 |
2016-02-17 | 124 | 131 | 124 | 131 | 85,900 | 131 |
2016-02-16 | 124 | 134 | 121 | 127 | 701,600 | 127 |
2016-02-15 | 116 | 120 | 113 | 119 | 104,400 | 119 |
2016-02-12 | 115 | 120 | 108 | 110 | 188,600 | 110 |
2016-02-10 | 131 | 133 | 117 | 124 | 146,700 | 124 |
2016-02-09 | 133 | 133 | 128 | 131 | 79,200 | 131 |
2016-02-08 | 131 | 143 | 127 | 138 | 122,500 | 138 |
2016-02-05 | 142 | 144 | 134 | 135 | 80,500 | 135 |
2016-02-04 | 146 | 147 | 143 | 144 | 54,300 | 144 |
2016-02-03 | 149 | 149 | 143 | 146 | 79,000 | 146 |
2016-02-02 | 147 | 150 | 147 | 149 | 44,100 | 149 |
2016-02-01 | 146 | 151 | 145 | 149 | 92,900 | 149 |
2016-01-29 | 141 | 146 | 139 | 144 | 78,900 | 144 |
2016-01-28 | 142 | 146 | 141 | 141 | 84,100 | 141 |
2016-01-27 | 142 | 145 | 140 | 142 | 104,800 | 142 |
2016-01-26 | 140 | 142 | 135 | 142 | 83,500 | 142 |
2016-01-25 | 143 | 144 | 137 | 139 | 125,700 | 139 |
2016-01-22 | 138 | 145 | 135 | 141 | 291,100 | 141 |
2016-01-21 | 131 | 168 | 129 | 136 | 3,025,900 | 136 |
2016-01-20 | 143 | 143 | 128 | 129 | 178,300 | 129 |
2016-01-19 | 145 | 149 | 140 | 143 | 118,100 | 143 |
2016-01-18 | 145 | 150 | 140 | 150 | 147,300 | 150 |
2016-01-15 | 151 | 166 | 148 | 150 | 526,300 | 150 |
2016-01-14 | 156 | 156 | 149 | 155 | 138,200 | 155 |
2016-01-13 | 154 | 158 | 154 | 155 | 95,500 | 155 |
2016-01-12 | 164 | 164 | 152 | 153 | 193,500 | 153 |
2016-01-08 | 167 | 168 | 163 | 166 | 189,100 | 166 |
2016-01-07 | 166 | 173 | 165 | 170 | 234,600 | 170 |
2016-01-06 | 174 | 181 | 166 | 167 | 337,300 | 167 |
2016-01-05 | 165 | 170 | 162 | 169 | 199,900 | 169 |
2016-01-04 | 166 | 176 | 164 | 168 | 224,900 | 168 |
分割・併合履歴 : [2013-09-26]1株→100株 [2011-02-04]1株→4株