7833 (株)アイフィスジャパンの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	27,800	28,800	27,800	28,800	8	144
2009-12-29	27,590	29,000	27,000	29,000	4	145
2009-12-28	27,300	28,800	27,200	28,800	13	144
2009-12-25	29,900	29,900	29,200	29,200	26	146
2009-12-24	28,600	29,250	28,600	28,710	12	143.55
2009-12-22	28,160	28,160	27,500	28,000	12	140
2009-12-21	28,000	28,100	28,000	28,100	13	140.50
2009-12-18	28,100	28,100	28,100	28,100	15	140.50
2009-12-17	28,100	28,100	28,100	28,100	1	140.50
2009-12-16	28,500	28,600	28,500	28,600	9	143
2009-12-15	27,900	28,500	27,900	28,500	13	142.50
2009-12-14	27,900	27,900	27,000	27,900	7	139.50
2009-12-11	27,700	27,740	27,700	27,740	15	138.70
2009-12-10	27,700	27,700	27,700	27,700	1	138.50
2009-12-09	27,000	27,400	26,810	27,390	20	136.95
2009-12-08	27,980	27,980	27,980	27,980	15	139.90
2009-12-07	27,800	27,980	27,800	27,980	7	139.90
2009-12-04	27,800	27,800	26,700	27,800	19	139
2009-12-03	27,800	27,800	27,800	27,800	15	139
2009-12-02	26,490	27,800	26,490	27,800	26	139
2009-12-01	27,000	27,990	27,000	27,990	11	139.95
2009-11-30	27,970	27,990	27,960	27,990	16	139.95
2009-11-27	27,960	27,960	27,960	27,960	8	139.80
2009-11-26	28,000	28,000	28,000	28,000	1	140
2009-11-25	28,000	28,000	28,000	28,000	22	140
2009-11-20	26,550	27,540	26,550	27,540	5	137.70
2009-11-19	26,530	26,840	26,530	26,550	26	132.75
2009-11-18	26,510	27,110	26,510	26,530	21	132.65
2009-11-17	30,200	30,200	26,500	26,500	24	132.50
2009-11-16	27,210	30,200	27,210	30,200	34	151
2009-11-13	27,200	27,200	27,200	27,200	7	136
2009-11-12	27,200	27,200	27,200	27,200	1	136
2009-11-11	27,500	27,500	26,250	27,200	21	136
2009-11-10	27,500	27,500	27,500	27,500	17	137.50
2009-11-09	27,500	27,500	27,500	27,500	17	137.50
2009-11-05	27,900	27,900	27,900	27,900	10	139.50
2009-11-04	26,610	27,900	26,610	27,900	11	139.50
2009-11-02	26,300	26,300	25,700	26,300	14	131.50
2009-10-30	27,000	27,500	26,300	27,500	15	137.50
2009-10-29	27,300	27,500	26,100	27,500	25	137.50
2009-10-27	27,090	28,000	27,020	28,000	8	140
2009-10-26	27,990	28,000	27,990	28,000	2	140
2009-10-23	28,000	28,500	26,700	28,000	28	140
2009-10-22	27,500	28,000	27,500	28,000	13	140
2009-10-21	28,000	28,000	28,000	28,000	17	140
2009-10-20	27,000	28,000	27,000	28,000	5	140
2009-10-19	27,990	27,990	27,990	27,990	19	139.95
2009-10-16	28,000	28,000	27,990	27,990	22	139.95
2009-10-15	27,990	27,990	27,990	27,990	20	139.95
2009-10-14	27,990	28,000	27,900	28,000	22	140
2009-10-13	26,600	28,000	26,600	28,000	6	140
2009-10-09	27,500	27,500	27,500	27,500	2	137.50
2009-10-08	25,700	27,200	25,700	27,200	9	136
2009-10-07	27,800	27,800	27,800	27,800	22	139
2009-10-06	28,500	28,500	28,500	28,500	2	142.50
2009-10-05	26,000	26,500	26,000	26,500	24	132.50
2009-10-02	27,800	27,800	25,400	26,000	68	130
2009-10-01	28,510	28,510	27,800	27,800	13	139
2009-09-30	29,480	29,480	29,000	29,000	3	145
2009-09-29	29,480	29,480	29,480	29,480	10	147.40
2009-09-28	29,500	29,500	29,480	29,480	5	147.40
2009-09-25	29,500	29,500	29,000	29,500	36	147.50
2009-09-24	29,000	29,000	28,000	29,000	19	145
2009-09-18	28,900	29,500	28,900	29,500	36	147.50
2009-09-17	28,700	28,900	28,700	28,900	13	144.50
2009-09-16	28,320	28,700	28,150	28,700	36	143.50
2009-09-15	27,180	28,150	27,180	28,150	27	140.75
2009-09-14	27,780	27,780	27,780	27,780	16	138.90
2009-09-11	27,780	27,780	27,780	27,780	3	138.90
2009-09-10	27,400	27,780	27,400	27,780	9	138.90
2009-09-09	27,790	27,790	27,400	27,400	39	137
2009-09-08	27,200	27,400	27,200	27,400	41	137
2009-09-07	26,390	27,100	26,020	27,100	13	135.50
2009-09-04	27,890	28,000	26,690	28,000	30	140
2009-09-03	27,880	27,890	27,880	27,890	6	139.45
2009-09-02	27,800	27,800	27,000	27,600	13	138
2009-09-01	27,100	27,900	27,100	27,900	32	139.50
2009-08-31	27,100	27,100	27,100	27,100	30	135.50
2009-08-28	27,000	27,100	25,600	27,100	39	135.50
2009-08-27	27,180	27,500	27,000	27,000	38	135
2009-08-26	27,200	27,200	27,180	27,180	26	135.90
2009-08-25	26,700	27,180	26,700	27,180	29	135.90
2009-08-24	24,500	25,500	24,500	25,500	56	127.50
2009-08-21	25,900	26,300	25,900	26,000	20	130
2009-08-20	26,510	26,510	25,100	26,200	39	131
2009-08-19	25,610	26,890	25,610	26,510	23	132.55
2009-08-18	25,300	26,200	25,300	25,900	24	129.50
2009-08-17	27,000	27,200	25,300	25,300	47	126.50
2009-08-14	27,190	27,200	26,410	27,200	32	136
2009-08-13	27,000	27,190	26,100	27,190	46	135.95
2009-08-12	27,200	27,510	26,400	27,000	73	135
2009-08-11	26,600	26,600	26,600	26,600	51	133
2009-08-10	23,600	23,600	23,600	23,600	7	118
2009-08-06	24,590	24,590	24,590	24,590	3	122.95
2009-08-05	24,000	24,000	24,000	24,000	1	120
2009-08-04	24,400	24,400	24,400	24,400	9	122
2009-08-03	22,220	24,000	22,220	24,000	7	120
2009-07-31	24,500	24,810	23,720	24,020	25	120.10
2009-07-30	23,900	23,900	22,990	22,990	12	114.95
2009-07-29	24,930	24,930	24,200	24,500	10	122.50
2009-07-28	24,900	24,940	24,900	24,940	2	124.70
2009-07-27	24,990	25,000	24,900	24,900	18	124.50
2009-07-24	23,300	24,090	23,100	24,090	38	120.45
2009-07-23	22,990	22,990	22,590	22,800	10	114
2009-07-22	23,480	23,480	22,600	23,000	7	115
2009-07-21	23,600	23,600	23,600	23,600	1	118
2009-07-17	22,100	23,310	22,100	23,300	32	116.50
2009-07-16	20,400	23,300	20,400	23,300	75	116.50
2009-07-15	20,500	20,500	20,200	20,380	15	101.90
2009-07-14	20,490	20,490	20,190	20,200	21	101
2009-07-13	21,100	21,200	20,500	20,500	63	102.50
2009-07-10	21,800	22,290	21,000	21,000	41	105
2009-07-09	21,790	22,400	21,750	22,400	31	112
2009-07-08	22,460	23,510	21,800	23,290	45	116.45
2009-07-07	23,600	23,900	22,400	22,610	32	113.05
2009-07-06	23,960	23,960	23,160	23,900	13	119.50
2009-07-03	23,250	23,780	23,050	23,750	24	118.75
2009-07-02	24,450	24,480	22,750	24,450	50	122.25
2009-07-01	24,010	24,490	24,000	24,450	23	122.25
2009-06-30	24,210	25,100	24,210	24,310	13	121.55
2009-06-29	24,530	25,250	24,300	24,500	25	122.50
2009-06-26	24,800	25,400	24,400	25,300	29	126.50
2009-06-25	25,900	26,000	24,500	25,400	126	127
2009-06-24	24,220	24,220	23,900	23,900	21	119.50
2009-06-23	24,920	24,920	24,700	24,700	8	123.50
2009-06-22	25,210	26,180	24,610	26,180	23	130.90
2009-06-19	24,890	25,510	24,300	25,510	51	127.55
2009-06-18	27,000	27,000	24,100	25,490	89	127.45
2009-06-17	25,600	27,400	25,600	27,100	41	135.50
2009-06-16	27,100	27,100	26,010	26,010	88	130.05
2009-06-15	27,490	28,000	26,300	27,800	84	139
2009-06-12	25,100	27,500	24,780	27,500	106	137.50
2009-06-11	24,500	25,600	24,500	25,600	80	128
2009-06-10	24,000	24,800	24,000	24,700	38	123.50
2009-06-09	24,940	24,940	23,900	23,900	28	119.50
2009-06-08	25,010	25,200	23,700	24,950	47	124.75
2009-06-05	25,100	25,200	25,000	25,170	25	125.85
2009-06-04	26,300	26,300	25,000	25,100	52	125.50
2009-06-03	26,000	26,400	25,600	26,400	64	132
2009-06-02	27,080	27,080	26,000	26,000	115	130
2009-06-01	27,200	27,700	26,000	27,100	271	135.50
2009-05-29	25,900	28,400	25,900	28,400	175	142
2009-05-28	24,670	25,400	24,100	25,400	52	127
2009-05-27	24,600	24,970	24,000	24,970	43	124.85
2009-05-26	23,210	23,400	23,110	23,400	17	117
2009-05-25	23,150	23,730	23,110	23,730	24	118.65
2009-05-22	23,600	23,600	22,800	22,900	56	114.50
2009-05-21	22,940	23,700	22,940	23,700	24	118.50
2009-05-20	23,100	23,100	22,800	22,900	16	114.50
2009-05-19	24,190	24,190	23,100	23,100	11	115.50
2009-05-18	24,010	24,010	23,100	23,100	16	115.50
2009-05-15	22,500	24,000	22,500	24,000	23	120
2009-05-14	22,910	22,940	22,750	22,750	21	113.75
2009-05-13	22,800	22,990	22,750	22,990	15	114.95
2009-05-12	22,750	22,750	22,750	22,750	9	113.75
2009-05-11	23,300	23,650	22,750	23,650	19	118.25
2009-05-08	21,500	23,000	21,500	23,000	12	115
2009-05-07	22,600	22,600	21,500	21,500	22	107.50
2009-05-01	20,730	21,100	20,730	20,800	14	104
2009-04-30	22,500	22,500	21,260	21,330	15	106.65
2009-04-28	22,800	23,000	22,500	22,500	30	112.50
2009-04-27	23,190	23,190	22,500	22,800	13	114
2009-04-24	24,610	24,900	22,530	23,790	83	118.95
2009-04-23	21,000	22,200	21,000	22,200	17	111
2009-04-22	20,550	20,550	20,500	20,500	20	102.50
2009-04-21	21,330	21,350	21,000	21,350	7	106.75
2009-04-20	21,810	21,810	21,400	21,400	2	107
2009-04-17	20,310	21,510	20,310	21,510	9	107.55
2009-04-16	21,000	21,510	21,000	21,510	12	107.55
2009-04-15	20,300	21,300	20,300	21,000	17	105
2009-04-14	21,100	21,100	19,600	19,700	52	98.50
2009-04-13	21,510	21,700	21,010	21,010	21	105.05
2009-04-10	20,500	21,500	20,300	21,390	35	106.95
2009-04-09	19,050	20,700	19,050	19,800	40	99
2009-04-08	19,000	19,000	19,000	19,000	1	95
2009-04-07	18,400	19,000	18,400	19,000	6	95
2009-04-06	18,300	18,390	18,150	18,150	20	90.75
2009-04-03	18,100	18,130	18,000	18,130	17	90.65
2009-04-02	18,030	18,100	18,000	18,100	45	90.50
2009-04-01	18,080	18,100	18,020	18,100	64	90.50
2009-03-31	18,110	18,500	18,100	18,100	22	90.50
2009-03-30	18,500	18,700	18,500	18,500	17	92.50
2009-03-27	18,500	19,000	18,500	18,500	25	92.50
2009-03-26	18,400	18,500	18,400	18,500	40	92.50
2009-03-25	18,000	18,580	18,000	18,580	65	92.90
2009-03-24	16,980	18,100	16,900	17,210	73	86.05
2009-03-23	16,820	16,820	16,610	16,610	33	83.05
2009-03-19	16,800	16,800	16,620	16,620	16	83.10
2009-03-18	16,890	16,980	16,610	16,800	47	84
2009-03-17	16,600	16,840	16,600	16,840	18	84.20
2009-03-16	16,710	17,000	16,700	17,000	45	85
2009-03-13	16,880	17,000	16,510	16,510	76	82.55
2009-03-12	16,860	16,990	16,500	16,990	60	84.95
2009-03-11	17,600	17,600	17,010	17,010	28	85.05
2009-03-10	17,810	18,000	17,500	17,500	18	87.50
2009-03-09	18,160	18,160	17,800	17,800	13	89
2009-03-06	17,720	17,900	17,720	17,900	3	89.50
2009-03-05	17,850	17,950	17,850	17,850	37	89.25
2009-03-04	18,150	18,150	17,710	17,710	4	88.55
2009-03-03	18,020	18,020	18,020	18,020	18	90.10
2009-03-02	18,000	18,200	18,000	18,010	44	90.05
2009-02-27	18,260	18,300	17,660	17,660	22	88.30
2009-02-26	17,200	17,460	17,200	17,460	15	87.30
2009-02-25	18,010	18,210	17,600	17,600	12	88
2009-02-24	17,600	17,600	17,400	17,410	10	87.05
2009-02-23	17,500	17,600	17,300	17,600	25	88
2009-02-20	17,080	17,080	17,000	17,000	9	85
2009-02-19	17,610	17,610	17,250	17,260	18	86.30
2009-02-18	17,580	17,600	17,570	17,600	9	88
2009-02-17	18,060	18,060	17,560	17,570	9	87.85
2009-02-16	17,580	18,250	17,450	18,250	30	91.25
2009-02-13	17,610	17,610	17,560	17,570	7	87.85
2009-02-12	17,710	17,710	17,600	17,600	10	88
2009-02-10	17,320	17,700	17,320	17,700	28	88.50
2009-02-09	17,510	17,720	17,510	17,520	32	87.60
2009-02-06	17,400	17,510	17,400	17,510	30	87.55
2009-02-05	17,280	17,500	17,280	17,500	17	87.50
2009-02-04	16,750	17,280	16,750	17,280	14	86.40
2009-02-03	16,720	16,740	16,720	16,740	14	83.70
2009-02-02	17,430	17,430	16,450	16,710	54	83.55
2009-01-30	17,120	17,140	17,030	17,030	12	85.15
2009-01-29	17,520	17,520	17,140	17,140	7	85.70
2009-01-28	17,500	17,530	17,500	17,510	9	87.55
2009-01-27	17,400	17,500	17,400	17,500	21	87.50
2009-01-26	17,500	17,510	17,500	17,500	16	87.50
2009-01-23	17,850	17,850	17,500	17,500	20	87.50
2009-01-22	17,000	17,010	16,660	16,670	16	83.35
2009-01-21	17,000	17,020	17,000	17,010	13	85.05
2009-01-20	17,320	17,320	17,210	17,210	15	86.05
2009-01-19	18,500	18,500	17,000	17,210	30	86.05
2009-01-16	18,990	19,000	18,990	19,000	8	95
2009-01-13	19,890	19,890	19,890	19,890	1	99.45
2009-01-09	19,900	19,900	19,890	19,890	13	99.45
2009-01-08	19,500	19,500	19,300	19,500	12	97.50
2009-01-07	19,800	20,190	19,790	20,190	7	100.95
2009-01-06	18,100	19,800	18,100	19,790	39	98.95
2009-01-05	18,000	18,000	17,900	17,910	8	89.55

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7833 (株)アイフィスジャパン の時系列データ [2009年度]

7833 (株)アイフィスジャパンの時系列データ [2009年度]