7833 (株)アイフィスジャパン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-035885895835897,100589
2022-09-305945995915919,700591
2022-09-295886015886017,500601
2022-09-2859159558859514,900595
2022-09-275925995905916,300591
2022-09-2659259458858929,100589
2022-09-2259459959259421,100594
2022-09-215966025945976,600597
2022-09-206006025975976,800597
2022-09-1659660159559713,900597
2022-09-155976065956019,100601
2022-09-145966005965988,300598
2022-09-136016046006006,700600
2022-09-126006076006064,300606
2022-09-095966025966029,800602
2022-09-086036056006055,500605
2022-09-075996005965985,400598
2022-09-066006025985996,700599
2022-09-055966015966003,500600
2022-09-0259760459659911,000599
2022-09-016006035966008,300600
2022-08-316056056006023,600602
2022-08-3060160859760814,300608
2022-08-29596604596601101,400601
2022-08-266026066026054,800605
2022-08-256036065996058,500605
2022-08-246026025996018,700601
2022-08-2359860259860215,000602
2022-08-22601604595595138,900595
2022-08-1960360760260310,300603
2022-08-186026066026036,300603
2022-08-176056076036055,400605
2022-08-1660860860160511,100605
2022-08-156116116066093,800609
2022-08-1260661360460912,100609
2022-08-106066076016068,300606
2022-08-096076076066072,400607
2022-08-086066096066085,800608
2022-08-056066116056093,400609
2022-08-046106106066062,100606
2022-08-0361861860360538,600605
2022-08-026176176146142,100614
2022-08-0161562161361713,500617
2022-07-2961561661361552,800615
2022-07-2861961961361311,300613
2022-07-2762062061461512,300615
2022-07-2661762161461693,900616
2022-07-2561861961061817,300618
2022-07-2262062261561828,800618
2022-07-2162162161662013,300620
2022-07-206226226166165,000616
2022-07-196166216146156,300615
2022-07-1562062360961510,300615
2022-07-146246246166203,900620
2022-07-13608625608620127,100620
2022-07-1262862861161812,100618
2022-07-1163763762062817,500628
2022-07-0862563562362713,500627
2022-07-07632639624625131,900625
2022-07-066466486426424,400642
2022-07-056626636466463,400646
2022-07-046556586476581,800658
2022-07-016516576476474,100647
2022-06-306626626546563,700656
2022-06-2963666863666811,000668
2022-06-286546596536552,300655
2022-06-276806806486483,800648
2022-06-246926926766806,200680
2022-06-236516656516622,500662
2022-06-226506536436473,100647
2022-06-216296556296414,700641
2022-06-206486506296293,200629
2022-06-176626626486493,500649
2022-06-166806806696704,300670
2022-06-156736836716804,700680
2022-06-146646726636633,000663
2022-06-136486696486652,100665
2022-06-106626686626634,800663
2022-06-096826846716822,100682
2022-06-086866966836923,300692
2022-06-076956976856855,700685
2022-06-0668469066968711,000687
2022-06-037017016896971,800697
2022-06-026937026896992,800699
2022-06-016917026817013,300701
2022-05-316957006856995,900699
2022-05-3070170467870415,900704
2022-05-2769970068969412,300694
2022-05-266997006856974,800697
2022-05-256866966866963,400696
2022-05-246866946866943,500694
2022-05-236967006906963,600696
2022-05-206866946806945,000694
2022-05-196716916716821,900682
2022-05-186826906776903,700690
2022-05-176726826666823,400682
2022-05-166506666506624,300662
2022-05-136126426126428,000642
2022-05-12640640610618165,900618
2022-05-116546546426434,100643
2022-05-106346456266263,800626
2022-05-0962764062763416,600634
2022-05-066426486376472,100647
2022-05-026436456316404,800640
2022-04-286606606416434,500643
2022-04-2763666263166010,000660
2022-04-266476506436482,400648
2022-04-256496496406456,700645
2022-04-226356356256337,000633
2022-04-216566566386417,600641
2022-04-206726726546578,400657
2022-04-196506696506632,100663
2022-04-186406516406519,200651
2022-04-15628654620651101,000651
2022-04-146576616576581,200658
2022-04-136616616496543,200654
2022-04-126696696506513,000651
2022-04-116656696586613,500661
2022-04-086586656516657,100665
2022-04-076516566506513,200651
2022-04-066556606536597,600659
2022-04-056676676616674,400667
2022-04-046686686666671,200667
2022-04-016536656526627,800662
2022-03-316766776706703,700670
2022-03-306916986706766,300676
2022-03-296846956796953,600695
2022-03-286866976866941,500694
2022-03-256996996806862,100686
2022-03-246857036856994,600699
2022-03-237027026826955,000695
2022-03-227007006797005,000700
2022-03-186816996796995,100699
2022-03-176886916766813,400681
2022-03-166846926736834,400683
2022-03-156786886666777,300677
2022-03-146486586486581,700658
2022-03-116566566486484,300648
2022-03-106476736476735,700673
2022-03-096506576446473,000647
2022-03-086356506286445,400644
2022-03-076446456356352,600635
2022-03-046426506386444,600644
2022-03-036456466386463,100646
2022-03-0263264563264598,500645
2022-03-016536556326326,400632
2022-02-286556726456508,700650
2022-02-256546756546604,000660
2022-02-246666676536545,200654
2022-02-226726746656652,600665
2022-02-216766766666721,500672
2022-02-186766816766761,100676
2022-02-176876956866861,500686
2022-02-166966966906962,200696
2022-02-1570170167269067,000690
2022-02-146956956756785,100678
2022-02-106867006867003,900700
2022-02-096806826746821,700682
2022-02-086736826736805,100680
2022-02-076806806696733,800673
2022-02-04674680673680122,400680
2022-02-036796796696741,700674
2022-02-026506806506798,100679
2022-02-016536646456505,300650
2022-01-316736776616632,000663
2022-01-2864668764367411,400674
2022-01-276546556366366,400636
2022-01-266546646546541,300654
2022-01-256656706596592,700659
2022-01-246686716616633,400663
2022-01-216626626586623,200662
2022-01-206706736686683,500668
2022-01-197017016706702,600670
2022-01-187127127017012,900701
2022-01-177097117037041,400704
2022-01-147197217107135,400713
2022-01-1372472471271656,800716
2022-01-126997006966993,000699
2022-01-116946986946983,100698
2022-01-076906936906933,000693
2022-01-066866906836905,600690
2022-01-056806876796865,100686
2022-01-046766826766805,600680

分割・併合履歴 : [2013-05-13]1株→200株 [2005-11-25]1株→5株