7833 (株)アイフィスジャパン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 305,000 | 309,000 | 300,000 | 300,000 | 66 | 1,500 |
| 2005-12-29 | 310,000 | 318,000 | 297,000 | 300,000 | 273 | 1,500 |
| 2005-12-28 | 284,000 | 300,000 | 277,000 | 297,000 | 184 | 1,485 |
| 2005-12-27 | 279,000 | 286,000 | 279,000 | 283,000 | 65 | 1,415 |
| 2005-12-26 | 285,000 | 285,000 | 273,000 | 280,000 | 119 | 1,400 |
| 2005-12-22 | 284,000 | 285,000 | 273,000 | 283,000 | 80 | 1,415 |
| 2005-12-21 | 304,000 | 304,000 | 275,000 | 281,000 | 396 | 1,405 |
| 2005-12-20 | 308,000 | 312,000 | 291,000 | 297,000 | 335 | 1,485 |
| 2005-12-19 | 318,000 | 320,000 | 301,000 | 307,000 | 285 | 1,535 |
| 2005-12-16 | 303,000 | 332,000 | 297,000 | 304,000 | 1,106 | 1,520 |
| 2005-12-15 | 261,000 | 295,000 | 261,000 | 295,000 | 641 | 1,475 |
| 2005-12-14 | 246,000 | 261,000 | 246,000 | 254,000 | 127 | 1,270 |
| 2005-12-13 | 246,000 | 246,000 | 242,000 | 243,000 | 26 | 1,215 |
| 2005-12-12 | 243,000 | 247,000 | 240,000 | 244,000 | 59 | 1,220 |
| 2005-12-09 | 240,000 | 250,000 | 240,000 | 245,000 | 39 | 1,225 |
| 2005-12-08 | 246,000 | 246,000 | 238,000 | 245,000 | 49 | 1,225 |
| 2005-12-07 | 250,000 | 250,000 | 244,000 | 248,000 | 33 | 1,240 |
| 2005-12-06 | 249,000 | 253,000 | 248,000 | 250,000 | 39 | 1,250 |
| 2005-12-05 | 261,000 | 261,000 | 250,000 | 251,000 | 80 | 1,255 |
| 2005-12-02 | 260,000 | 264,000 | 256,000 | 262,000 | 109 | 1,310 |
| 2005-12-01 | 250,000 | 264,000 | 244,000 | 260,000 | 138 | 1,300 |
| 2005-11-30 | 265,000 | 266,000 | 249,000 | 252,000 | 144 | 1,260 |
| 2005-11-29 | 264,000 | 275,000 | 256,000 | 263,000 | 261 | 1,315 |
| 2005-11-25 | 313,000 | 314,000 | 282,000 | 282,000 | 872 | 1,410 |
| 2005-11-24 | 1,140,000 | 1,210,000 | 1,140,000 | 1,170,000 | 475 | 1,170 |
| 2005-11-22 | 1,150,000 | 1,160,000 | 1,120,000 | 1,130,000 | 221 | 1,130 |
| 2005-11-21 | 1,190,000 | 1,200,000 | 1,160,000 | 1,160,000 | 178 | 1,160 |
| 2005-11-18 | 1,170,000 | 1,200,000 | 1,150,000 | 1,170,000 | 156 | 1,170 |
| 2005-11-17 | 1,200,000 | 1,210,000 | 1,150,000 | 1,170,000 | 280 | 1,170 |
| 2005-11-16 | 1,220,000 | 1,220,000 | 1,170,000 | 1,210,000 | 274 | 1,210 |
| 2005-11-15 | 1,280,000 | 1,320,000 | 1,210,000 | 1,220,000 | 631 | 1,220 |
| 2005-11-14 | 1,180,000 | 1,350,000 | 1,180,000 | 1,300,000 | 869 | 1,300 |
| 2005-11-11 | 1,280,000 | 1,280,000 | 1,190,000 | 1,190,000 | 473 | 1,190 |
| 2005-11-10 | 1,130,000 | 1,330,000 | 1,120,000 | 1,280,000 | 1,362 | 1,280 |
| 2005-11-09 | 1,150,000 | 1,160,000 | 1,130,000 | 1,130,000 | 86 | 1,130 |
| 2005-11-08 | 1,170,000 | 1,170,000 | 1,150,000 | 1,160,000 | 76 | 1,160 |
| 2005-11-07 | 1,180,000 | 1,180,000 | 1,160,000 | 1,180,000 | 74 | 1,180 |
| 2005-11-04 | 1,160,000 | 1,170,000 | 1,140,000 | 1,160,000 | 112 | 1,160 |
| 2005-11-02 | 1,210,000 | 1,210,000 | 1,170,000 | 1,180,000 | 108 | 1,180 |
| 2005-11-01 | 1,220,000 | 1,220,000 | 1,190,000 | 1,210,000 | 41 | 1,210 |
| 2005-10-31 | 1,230,000 | 1,230,000 | 1,190,000 | 1,210,000 | 83 | 1,210 |
| 2005-10-28 | 1,230,000 | 1,230,000 | 1,200,000 | 1,220,000 | 104 | 1,220 |
| 2005-10-27 | 1,260,000 | 1,290,000 | 1,220,000 | 1,220,000 | 277 | 1,220 |
| 2005-10-26 | 1,180,000 | 1,270,000 | 1,160,000 | 1,260,000 | 481 | 1,260 |
| 2005-10-25 | 1,150,000 | 1,160,000 | 1,110,000 | 1,140,000 | 332 | 1,140 |
| 2005-10-24 | 1,250,000 | 1,280,000 | 1,160,000 | 1,170,000 | 276 | 1,170 |
| 2005-10-21 | 1,270,000 | 1,270,000 | 1,240,000 | 1,250,000 | 212 | 1,250 |
| 2005-10-20 | 1,310,000 | 1,320,000 | 1,270,000 | 1,280,000 | 214 | 1,280 |
| 2005-10-19 | 1,270,000 | 1,330,000 | 1,250,000 | 1,330,000 | 332 | 1,330 |
| 2005-10-18 | 1,290,000 | 1,310,000 | 1,270,000 | 1,280,000 | 134 | 1,280 |
| 2005-10-17 | 1,240,000 | 1,270,000 | 1,240,000 | 1,270,000 | 165 | 1,270 |
| 2005-10-14 | 1,280,000 | 1,280,000 | 1,220,000 | 1,240,000 | 270 | 1,240 |
| 2005-10-13 | 1,310,000 | 1,340,000 | 1,220,000 | 1,270,000 | 502 | 1,270 |
| 2005-10-12 | 1,360,000 | 1,360,000 | 1,300,000 | 1,310,000 | 281 | 1,310 |
| 2005-10-11 | 1,450,000 | 1,450,000 | 1,350,000 | 1,370,000 | 401 | 1,370 |
| 2005-10-07 | 1,480,000 | 1,540,000 | 1,420,000 | 1,430,000 | 1,233 | 1,430 |
| 2005-10-06 | 1,400,000 | 1,490,000 | 1,380,000 | 1,440,000 | 1,161 | 1,440 |
| 2005-10-05 | 1,380,000 | 1,460,000 | 1,370,000 | 1,420,000 | 432 | 1,420 |
| 2005-10-04 | 1,480,000 | 1,510,000 | 1,380,000 | 1,380,000 | 1,135 | 1,380 |
| 2005-10-03 | 1,410,000 | 1,550,000 | 1,390,000 | 1,500,000 | 3,334 | 1,500 |
| 2005-09-30 | 1,280,000 | 1,490,000 | 1,270,000 | 1,370,000 | 1,486 | 1,370 |
| 2005-09-29 | 1,460,000 | 1,470,000 | 1,270,000 | 1,290,000 | 765 | 1,290 |
| 2005-09-28 | 1,430,000 | 1,640,000 | 1,390,000 | 1,410,000 | 4,183 | 1,410 |
| 2005-09-27 | 1,260,000 | 1,450,000 | 1,190,000 | 1,450,000 | 2,887 | 1,450 |
| 2005-09-26 | 1,370,000 | 1,520,000 | 1,250,000 | 1,250,000 | 3,493 | 1,250 |
| 2005-09-22 | 1,850,000 | 1,910,000 | 1,550,000 | 1,550,000 | 3,515 | 1,550 |
分割・併合履歴 ： [2013-05-13]1株→200株 [2005-11-25]1株→5株
