7345 (株)アイ・パートナーズフィナンシャル の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 3,450 | 3,450 | 3,400 | 3,400 | 4,100 | 850 |
| 2021-12-29 | 3,430 | 3,500 | 3,400 | 3,450 | 2,600 | 862.50 |
| 2021-12-28 | 3,490 | 3,490 | 3,390 | 3,445 | 7,100 | 861.25 |
| 2021-12-27 | 3,515 | 3,550 | 3,460 | 3,495 | 3,800 | 873.75 |
| 2021-12-24 | 3,630 | 3,630 | 3,500 | 3,550 | 5,700 | 887.50 |
| 2021-12-23 | 3,550 | 3,655 | 3,550 | 3,600 | 8,400 | 900 |
| 2021-12-22 | 3,700 | 3,750 | 3,700 | 3,735 | 2,100 | 933.75 |
| 2021-12-21 | 3,830 | 3,830 | 3,655 | 3,720 | 2,300 | 930 |
| 2021-12-20 | 3,580 | 3,790 | 3,580 | 3,760 | 1,200 | 940 |
| 2021-12-17 | 3,555 | 3,675 | 3,555 | 3,650 | 2,100 | 912.50 |
| 2021-12-16 | 3,820 | 3,900 | 3,625 | 3,625 | 4,800 | 906.25 |
| 2021-12-15 | 3,530 | 3,660 | 3,490 | 3,650 | 4,100 | 912.50 |
| 2021-12-14 | 3,645 | 3,645 | 3,380 | 3,600 | 6,000 | 900 |
| 2021-12-13 | 3,710 | 3,735 | 3,625 | 3,725 | 3,300 | 931.25 |
| 2021-12-10 | 3,875 | 3,875 | 3,760 | 3,760 | 1,400 | 940 |
| 2021-12-09 | 3,780 | 3,850 | 3,750 | 3,820 | 1,500 | 955 |
| 2021-12-08 | 3,890 | 3,890 | 3,850 | 3,850 | 200 | 962.50 |
| 2021-12-07 | 3,700 | 3,895 | 3,510 | 3,895 | 5,200 | 973.75 |
| 2021-12-06 | 3,800 | 3,800 | 3,770 | 3,770 | 700 | 942.50 |
| 2021-12-03 | 3,740 | 3,930 | 3,615 | 3,840 | 4,000 | 960 |
| 2021-12-02 | 3,750 | 3,840 | 3,710 | 3,810 | 3,900 | 952.50 |
| 2021-12-01 | 3,735 | 3,845 | 3,735 | 3,840 | 3,100 | 960 |
| 2021-11-30 | 3,850 | 3,855 | 3,785 | 3,785 | 4,000 | 946.25 |
| 2021-11-29 | 3,880 | 4,000 | 3,810 | 3,895 | 5,000 | 973.75 |
| 2021-11-26 | 4,300 | 4,370 | 4,000 | 4,020 | 5,600 | 1,005 |
| 2021-11-25 | 4,030 | 4,485 | 4,030 | 4,200 | 20,200 | 1,050 |
| 2021-11-24 | 4,035 | 4,080 | 3,945 | 4,040 | 2,300 | 1,010 |
| 2021-11-22 | 4,020 | 4,035 | 3,940 | 4,020 | 2,100 | 1,005 |
| 2021-11-19 | 3,905 | 4,060 | 3,905 | 4,020 | 3,900 | 1,005 |
| 2021-11-18 | 3,950 | 4,000 | 3,805 | 3,905 | 2,300 | 976.25 |
| 2021-11-17 | 4,050 | 4,050 | 3,975 | 4,020 | 1,400 | 1,005 |
| 2021-11-16 | 3,950 | 4,125 | 3,950 | 4,050 | 4,800 | 1,012.50 |
| 2021-11-15 | 3,715 | 4,025 | 3,625 | 4,025 | 8,200 | 1,006.25 |
| 2021-11-12 | 3,625 | 4,085 | 3,580 | 3,995 | 6,400 | 998.75 |
| 2021-11-11 | 3,855 | 3,895 | 3,755 | 3,755 | 2,200 | 938.75 |
| 2021-11-10 | 3,965 | 3,965 | 3,855 | 3,855 | 1,400 | 963.75 |
| 2021-11-09 | 3,885 | 3,950 | 3,825 | 3,925 | 2,200 | 981.25 |
| 2021-11-08 | 3,950 | 3,965 | 3,950 | 3,950 | 1,300 | 987.50 |
| 2021-11-05 | 4,070 | 4,105 | 3,930 | 4,050 | 5,800 | 1,012.50 |
| 2021-11-04 | 3,950 | 4,075 | 3,950 | 4,060 | 2,200 | 1,015 |
| 2021-11-02 | 3,880 | 3,900 | 3,870 | 3,900 | 1,000 | 975 |
| 2021-11-01 | 3,775 | 3,880 | 3,775 | 3,880 | 1,100 | 970 |
| 2021-10-29 | 3,815 | 3,815 | 3,705 | 3,815 | 3,700 | 953.75 |
| 2021-10-28 | 3,810 | 3,830 | 3,805 | 3,815 | 600 | 953.75 |
| 2021-10-27 | 4,010 | 4,010 | 3,800 | 3,810 | 3,800 | 952.50 |
| 2021-10-26 | 3,995 | 4,000 | 3,940 | 3,940 | 900 | 985 |
| 2021-10-25 | 4,115 | 4,115 | 3,950 | 3,995 | 1,400 | 998.75 |
| 2021-10-22 | 4,110 | 4,110 | 4,055 | 4,055 | 300 | 1,013.75 |
| 2021-10-21 | 4,065 | 4,085 | 4,000 | 4,025 | 1,600 | 1,006.25 |
| 2021-10-20 | 4,110 | 4,155 | 4,060 | 4,115 | 2,200 | 1,028.75 |
| 2021-10-19 | 4,050 | 4,060 | 4,035 | 4,040 | 1,100 | 1,010 |
| 2021-10-18 | 3,935 | 4,010 | 3,935 | 4,000 | 800 | 1,000 |
| 2021-10-15 | 3,825 | 3,935 | 3,820 | 3,935 | 2,900 | 983.75 |
| 2021-10-14 | 3,970 | 3,970 | 3,815 | 3,825 | 1,400 | 956.25 |
| 2021-10-13 | 3,970 | 3,970 | 3,900 | 3,900 | 2,100 | 975 |
| 2021-10-12 | 3,885 | 3,915 | 3,885 | 3,900 | 400 | 975 |
| 2021-10-11 | 3,860 | 3,970 | 3,850 | 3,875 | 3,300 | 968.75 |
| 2021-10-08 | 3,950 | 3,950 | 3,865 | 3,865 | 700 | 966.25 |
| 2021-10-07 | 3,805 | 3,930 | 3,795 | 3,815 | 2,000 | 953.75 |
| 2021-10-06 | 3,960 | 3,960 | 3,805 | 3,805 | 1,100 | 951.25 |
| 2021-10-05 | 3,885 | 3,920 | 3,800 | 3,820 | 4,000 | 955 |
| 2021-10-04 | 4,070 | 4,070 | 3,835 | 3,930 | 3,600 | 982.50 |
| 2021-10-01 | 4,010 | 4,040 | 3,900 | 4,000 | 1,900 | 1,000 |
| 2021-09-30 | 4,030 | 4,090 | 3,980 | 4,020 | 2,500 | 1,005 |
| 2021-09-29 | 3,915 | 4,085 | 3,915 | 4,000 | 3,900 | 1,000 |
| 2021-09-28 | 4,020 | 4,020 | 3,820 | 3,965 | 10,600 | 991.25 |
| 2021-09-27 | 4,100 | 4,160 | 4,000 | 4,045 | 4,800 | 1,011.25 |
| 2021-09-24 | 4,140 | 4,150 | 4,020 | 4,100 | 4,900 | 1,025 |
| 2021-09-22 | 4,150 | 4,150 | 3,970 | 4,000 | 5,300 | 1,000 |
| 2021-09-21 | 4,080 | 4,290 | 4,020 | 4,150 | 13,800 | 1,037.50 |
| 2021-09-17 | 4,095 | 4,295 | 4,090 | 4,290 | 4,100 | 1,072.50 |
| 2021-09-16 | 4,430 | 4,430 | 3,980 | 4,155 | 20,500 | 1,038.75 |
| 2021-09-15 | 4,650 | 4,650 | 4,360 | 4,360 | 6,300 | 1,090 |
| 2021-09-14 | 4,620 | 4,635 | 4,455 | 4,510 | 5,300 | 1,127.50 |
| 2021-09-13 | 4,740 | 4,740 | 4,610 | 4,635 | 2,600 | 1,158.75 |
| 2021-09-10 | 4,840 | 4,840 | 4,665 | 4,740 | 8,000 | 1,185 |
| 2021-09-09 | 4,360 | 4,795 | 4,340 | 4,795 | 10,700 | 1,198.75 |
| 2021-09-08 | 4,235 | 4,475 | 4,235 | 4,360 | 4,900 | 1,090 |
| 2021-09-07 | 4,410 | 4,530 | 4,195 | 4,230 | 13,100 | 1,057.50 |
| 2021-09-06 | 4,400 | 4,485 | 4,275 | 4,400 | 9,200 | 1,100 |
| 2021-09-03 | 4,620 | 4,790 | 4,345 | 4,415 | 21,000 | 1,103.75 |
| 2021-09-02 | 4,710 | 4,710 | 4,440 | 4,550 | 14,400 | 1,137.50 |
| 2021-09-01 | 4,810 | 5,080 | 4,710 | 4,710 | 60,200 | 1,177.50 |
| 2021-08-31 | 4,270 | 4,880 | 4,215 | 4,670 | 66,000 | 1,167.50 |
| 2021-08-30 | 3,820 | 4,450 | 3,820 | 4,450 | 54,100 | 1,112.50 |
| 2021-08-27 | 3,715 | 3,800 | 3,635 | 3,750 | 8,700 | 937.50 |
| 2021-08-26 | 3,480 | 3,930 | 3,480 | 3,820 | 16,200 | 955 |
| 2021-08-25 | 3,480 | 3,560 | 3,420 | 3,475 | 3,700 | 868.75 |
| 2021-08-24 | 3,540 | 3,600 | 3,465 | 3,465 | 5,400 | 866.25 |
| 2021-08-23 | 3,505 | 3,680 | 3,505 | 3,535 | 3,600 | 883.75 |
| 2021-08-20 | 3,660 | 3,730 | 3,360 | 3,450 | 12,300 | 862.50 |
| 2021-08-19 | 3,700 | 3,775 | 3,630 | 3,660 | 11,000 | 915 |
| 2021-08-18 | 3,510 | 3,860 | 3,375 | 3,830 | 21,600 | 957.50 |
| 2021-08-17 | 3,700 | 3,750 | 3,495 | 3,495 | 11,800 | 873.75 |
| 2021-08-16 | 3,685 | 3,715 | 3,495 | 3,655 | 36,100 | 913.75 |
| 2021-08-13 | 3,850 | 3,900 | 3,825 | 3,825 | 40,800 | 956.25 |
| 2021-08-12 | 4,780 | 4,840 | 4,520 | 4,525 | 11,400 | 1,131.25 |
| 2021-08-11 | 4,735 | 4,930 | 4,640 | 4,640 | 12,900 | 1,160 |
| 2021-08-10 | 4,300 | 4,680 | 4,235 | 4,620 | 13,900 | 1,155 |
| 2021-08-06 | 4,360 | 4,400 | 4,255 | 4,275 | 15,300 | 1,068.75 |
| 2021-08-05 | 4,665 | 4,835 | 4,400 | 4,430 | 29,500 | 1,107.50 |
| 2021-08-04 | 5,200 | 5,200 | 4,710 | 4,735 | 19,500 | 1,183.75 |
| 2021-08-03 | 5,090 | 5,310 | 5,090 | 5,200 | 5,300 | 1,300 |
| 2021-08-02 | 5,140 | 5,150 | 5,050 | 5,070 | 7,400 | 1,267.50 |
| 2021-07-30 | 5,340 | 5,400 | 4,985 | 5,070 | 20,100 | 1,267.50 |
| 2021-07-29 | 5,250 | 5,520 | 5,220 | 5,400 | 24,100 | 1,350 |
| 2021-07-28 | 5,580 | 5,620 | 5,210 | 5,210 | 17,600 | 1,302.50 |
| 2021-07-27 | 5,450 | 5,730 | 5,360 | 5,630 | 37,000 | 1,407.50 |
| 2021-07-26 | 5,790 | 5,920 | 5,430 | 5,450 | 28,300 | 1,362.50 |
| 2021-07-21 | 6,300 | 6,350 | 5,610 | 5,690 | 62,400 | 1,422.50 |
| 2021-07-20 | 6,620 | 6,740 | 6,100 | 6,160 | 51,200 | 1,540 |
| 2021-07-19 | 6,760 | 7,130 | 6,560 | 6,720 | 50,200 | 1,680 |
| 2021-07-16 | 6,340 | 6,990 | 6,340 | 6,960 | 66,400 | 1,740 |
| 2021-07-15 | 6,350 | 6,720 | 6,300 | 6,370 | 59,500 | 1,592.50 |
| 2021-07-14 | 6,300 | 6,510 | 6,260 | 6,310 | 57,600 | 1,577.50 |
| 2021-07-13 | 6,520 | 6,590 | 6,220 | 6,310 | 57,900 | 1,577.50 |
| 2021-07-12 | 6,740 | 6,870 | 6,520 | 6,520 | 38,300 | 1,630 |
| 2021-07-09 | 6,640 | 6,740 | 6,340 | 6,740 | 61,200 | 1,685 |
| 2021-07-08 | 7,010 | 7,090 | 6,720 | 6,740 | 64,000 | 1,685 |
| 2021-07-07 | 7,000 | 7,350 | 6,950 | 7,070 | 57,500 | 1,767.50 |
| 2021-07-06 | 7,170 | 7,600 | 6,910 | 7,150 | 155,000 | 1,787.50 |
| 2021-07-05 | 7,710 | 8,090 | 7,050 | 7,060 | 371,600 | 1,765 |
| 2021-07-02 | 6,770 | 7,570 | 6,670 | 7,570 | 233,400 | 1,892.50 |
| 2021-07-01 | 7,030 | 7,100 | 6,490 | 6,570 | 121,900 | 1,642.50 |
| 2021-06-30 | 7,430 | 7,650 | 7,110 | 7,240 | 100,800 | 1,810 |
| 2021-06-29 | 7,090 | 7,640 | 7,030 | 7,370 | 148,700 | 1,842.50 |
| 2021-06-28 | 7,300 | 7,780 | 7,090 | 7,180 | 230,100 | 1,795 |
| 2021-06-25 | 9,000 | 9,190 | 7,470 | 7,550 | 419,700 | 1,887.50 |
| 2021-06-24 | 9,880 | 9,900 | 8,380 | 8,970 | 379,700 | 2,242.50 |
| 2021-06-23 | - | - | - | - | - | - |
分割・併合履歴 ： [2022-03-30]1株→4株
