7833 (株)アイフィスジャパン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 28,000 | 28,500 | 28,000 | 28,500 | 8 | 142.50 |
| 2010-12-27 | 28,210 | 29,000 | 28,000 | 28,500 | 35 | 142.50 |
| 2010-12-24 | 28,900 | 28,900 | 28,500 | 28,500 | 14 | 142.50 |
| 2010-12-22 | 28,500 | 28,600 | 28,300 | 28,600 | 12 | 143 |
| 2010-12-21 | 28,110 | 28,600 | 28,110 | 28,600 | 23 | 143 |
| 2010-12-20 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 142.50 |
| 2010-12-17 | 28,400 | 28,600 | 28,400 | 28,500 | 34 | 142.50 |
| 2010-12-16 | 28,460 | 28,460 | 28,070 | 28,400 | 4 | 142 |
| 2010-12-15 | 28,500 | 28,500 | 28,460 | 28,460 | 66 | 142.30 |
| 2010-12-14 | 28,460 | 28,460 | 28,060 | 28,460 | 10 | 142.30 |
| 2010-12-13 | 28,460 | 28,460 | 28,460 | 28,460 | 6 | 142.30 |
| 2010-12-10 | 28,450 | 28,460 | 28,440 | 28,460 | 9 | 142.30 |
| 2010-12-09 | 28,430 | 28,430 | 28,400 | 28,400 | 8 | 142 |
| 2010-12-08 | 28,450 | 28,450 | 27,100 | 28,420 | 58 | 142.10 |
| 2010-12-07 | 28,120 | 28,440 | 28,120 | 28,440 | 2 | 142.20 |
| 2010-12-06 | 28,440 | 28,440 | 28,440 | 28,440 | 1 | 142.20 |
| 2010-12-03 | 28,100 | 28,440 | 28,100 | 28,440 | 5 | 142.20 |
| 2010-12-01 | 28,000 | 28,480 | 28,000 | 28,480 | 11 | 142.40 |
| 2010-11-30 | 28,110 | 28,490 | 28,110 | 28,490 | 4 | 142.45 |
| 2010-11-29 | 28,500 | 28,500 | 28,500 | 28,500 | 11 | 142.50 |
| 2010-11-26 | 28,700 | 28,700 | 28,700 | 28,700 | 1 | 143.50 |
| 2010-11-25 | 28,540 | 28,800 | 28,440 | 28,440 | 16 | 142.20 |
| 2010-11-24 | 28,690 | 28,690 | 28,690 | 28,690 | 2 | 143.45 |
| 2010-11-22 | 28,500 | 28,570 | 28,000 | 28,570 | 12 | 142.85 |
| 2010-11-19 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 142.50 |
| 2010-11-18 | 28,000 | 28,500 | 28,000 | 28,500 | 3 | 142.50 |
| 2010-11-17 | 28,000 | 28,500 | 28,000 | 28,500 | 3 | 142.50 |
| 2010-11-16 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 142.50 |
| 2010-11-15 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 142.50 |
| 2010-11-12 | 28,490 | 28,490 | 28,490 | 28,490 | 2 | 142.45 |
| 2010-11-11 | 28,500 | 28,500 | 28,000 | 28,490 | 4 | 142.45 |
| 2010-11-10 | 28,600 | 28,600 | 28,100 | 28,500 | 35 | 142.50 |
| 2010-11-09 | 28,600 | 28,600 | 28,000 | 28,600 | 16 | 143 |
| 2010-11-08 | 28,780 | 28,780 | 28,200 | 28,700 | 27 | 143.50 |
| 2010-11-05 | 28,000 | 28,800 | 28,000 | 28,780 | 8 | 143.90 |
| 2010-11-02 | 28,400 | 28,900 | 28,400 | 28,900 | 7 | 144.50 |
| 2010-11-01 | 28,900 | 28,900 | 28,900 | 28,900 | 1 | 144.50 |
| 2010-10-29 | 28,000 | 28,900 | 28,000 | 28,900 | 3 | 144.50 |
| 2010-10-28 | 27,400 | 28,900 | 27,400 | 28,900 | 20 | 144.50 |
| 2010-10-26 | 28,900 | 28,900 | 28,200 | 28,900 | 11 | 144.50 |
| 2010-10-25 | 28,900 | 28,900 | 28,900 | 28,900 | 3 | 144.50 |
| 2010-10-22 | 28,900 | 28,900 | 28,900 | 28,900 | 8 | 144.50 |
| 2010-10-18 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2010-10-15 | 29,000 | 29,000 | 28,500 | 29,000 | 7 | 145 |
| 2010-10-14 | 28,800 | 29,000 | 27,800 | 29,000 | 5 | 145 |
| 2010-10-13 | 28,800 | 28,800 | 28,800 | 28,800 | 14 | 144 |
| 2010-10-07 | 28,800 | 28,800 | 28,800 | 28,800 | 2 | 144 |
| 2010-10-05 | 28,800 | 28,800 | 28,800 | 28,800 | 3 | 144 |
| 2010-10-04 | 29,000 | 29,000 | 28,900 | 28,900 | 3 | 144.50 |
| 2010-10-01 | 28,800 | 29,000 | 27,900 | 29,000 | 29 | 145 |
| 2010-09-30 | 28,900 | 28,900 | 28,300 | 28,800 | 5 | 144 |
| 2010-09-29 | 28,900 | 28,900 | 28,900 | 28,900 | 5 | 144.50 |
| 2010-09-24 | 28,800 | 28,800 | 28,800 | 28,800 | 7 | 144 |
| 2010-09-22 | 28,890 | 28,890 | 28,890 | 28,890 | 8 | 144.45 |
| 2010-09-21 | 28,300 | 28,890 | 28,300 | 28,890 | 8 | 144.45 |
| 2010-09-17 | 28,800 | 28,800 | 28,800 | 28,800 | 7 | 144 |
| 2010-09-16 | 28,400 | 28,900 | 28,400 | 28,800 | 11 | 144 |
| 2010-09-15 | 28,500 | 28,900 | 28,000 | 28,900 | 10 | 144.50 |
| 2010-09-13 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 142.50 |
| 2010-09-10 | 28,500 | 28,500 | 28,500 | 28,500 | 12 | 142.50 |
| 2010-09-09 | 28,500 | 28,500 | 28,000 | 28,500 | 11 | 142.50 |
| 2010-09-08 | 28,500 | 28,500 | 28,500 | 28,500 | 7 | 142.50 |
| 2010-09-07 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 142.50 |
| 2010-09-06 | 27,800 | 28,500 | 27,800 | 28,500 | 7 | 142.50 |
| 2010-09-02 | 28,500 | 28,500 | 28,500 | 28,500 | 4 | 142.50 |
| 2010-09-01 | 28,500 | 28,500 | 28,500 | 28,500 | 6 | 142.50 |
| 2010-08-31 | 27,000 | 28,500 | 26,500 | 28,500 | 13 | 142.50 |
| 2010-08-30 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 137.50 |
| 2010-08-26 | 27,880 | 27,880 | 24,500 | 27,500 | 14 | 137.50 |
| 2010-08-25 | 27,900 | 27,900 | 25,880 | 27,880 | 34 | 139.40 |
| 2010-08-24 | 27,700 | 27,900 | 27,000 | 27,900 | 4 | 139.50 |
| 2010-08-23 | 27,900 | 27,900 | 27,900 | 27,900 | 3 | 139.50 |
| 2010-08-20 | 25,500 | 28,000 | 25,500 | 28,000 | 6 | 140 |
| 2010-08-19 | 27,000 | 27,000 | 26,500 | 27,000 | 9 | 135 |
| 2010-08-18 | 26,500 | 27,000 | 26,500 | 27,000 | 6 | 135 |
| 2010-08-17 | 26,000 | 27,000 | 26,000 | 27,000 | 2 | 135 |
| 2010-08-16 | 25,500 | 26,000 | 25,500 | 26,000 | 3 | 130 |
| 2010-08-13 | 25,500 | 26,000 | 25,500 | 26,000 | 2 | 130 |
| 2010-08-12 | 25,500 | 26,500 | 25,500 | 26,500 | 3 | 132.50 |
| 2010-08-11 | 27,000 | 28,000 | 25,500 | 25,500 | 14 | 127.50 |
| 2010-08-09 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 142.50 |
| 2010-08-06 | 28,110 | 28,110 | 28,110 | 28,110 | 1 | 140.55 |
| 2010-08-05 | 27,100 | 28,100 | 27,100 | 28,100 | 2 | 140.50 |
| 2010-08-04 | 27,500 | 28,500 | 27,000 | 28,500 | 14 | 142.50 |
| 2010-08-03 | 29,500 | 29,500 | 29,500 | 29,500 | 2 | 147.50 |
| 2010-08-02 | 28,750 | 28,750 | 28,750 | 28,750 | 1 | 143.75 |
| 2010-07-30 | 27,510 | 29,500 | 27,510 | 29,500 | 4 | 147.50 |
| 2010-07-29 | 28,000 | 29,000 | 27,510 | 29,000 | 6 | 145 |
| 2010-07-27 | 27,800 | 29,500 | 27,800 | 29,500 | 2 | 147.50 |
| 2010-07-26 | 28,000 | 29,300 | 26,900 | 29,300 | 10 | 146.50 |
| 2010-07-23 | 28,910 | 29,500 | 27,410 | 29,500 | 7 | 147.50 |
| 2010-07-22 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 145 |
| 2010-07-21 | 28,000 | 29,500 | 28,000 | 29,500 | 7 | 147.50 |
| 2010-07-20 | 26,950 | 29,900 | 26,500 | 29,900 | 8 | 149.50 |
| 2010-07-12 | 29,000 | 29,950 | 29,000 | 29,950 | 5 | 149.75 |
| 2010-07-02 | 29,000 | 30,000 | 29,000 | 30,000 | 8 | 150 |
| 2010-07-01 | 28,700 | 28,900 | 28,700 | 28,700 | 8 | 143.50 |
| 2010-06-30 | 25,800 | 28,200 | 25,600 | 28,200 | 30 | 141 |
| 2010-06-29 | 27,800 | 28,300 | 25,920 | 26,420 | 26 | 132.10 |
| 2010-06-25 | 29,470 | 29,470 | 29,300 | 29,300 | 12 | 146.50 |
| 2010-06-24 | 29,900 | 29,900 | 29,900 | 29,900 | 2 | 149.50 |
| 2010-06-23 | 29,400 | 29,500 | 29,400 | 29,500 | 5 | 147.50 |
| 2010-06-22 | 29,000 | 29,400 | 29,000 | 29,400 | 3 | 147 |
| 2010-06-16 | 28,000 | 30,400 | 28,000 | 30,150 | 8 | 150.75 |
| 2010-06-15 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 145 |
| 2010-06-14 | 29,500 | 29,500 | 29,500 | 29,500 | 7 | 147.50 |
| 2010-06-11 | 29,500 | 29,500 | 29,500 | 29,500 | 14 | 147.50 |
| 2010-06-10 | 29,100 | 29,500 | 29,100 | 29,500 | 10 | 147.50 |
| 2010-06-09 | 28,300 | 29,100 | 27,600 | 29,100 | 17 | 145.50 |
| 2010-06-08 | 27,400 | 27,480 | 27,400 | 27,400 | 9 | 137 |
| 2010-06-07 | 26,500 | 27,500 | 26,500 | 27,400 | 12 | 137 |
| 2010-06-04 | 26,500 | 26,500 | 26,500 | 26,500 | 7 | 132.50 |
| 2010-06-03 | 26,350 | 26,350 | 26,350 | 26,350 | 8 | 131.75 |
| 2010-06-02 | 26,350 | 26,350 | 26,350 | 26,350 | 3 | 131.75 |
| 2010-06-01 | 26,710 | 26,710 | 26,350 | 26,350 | 4 | 131.75 |
| 2010-05-31 | 27,210 | 27,210 | 27,210 | 27,210 | 9 | 136.05 |
| 2010-05-28 | 26,500 | 26,710 | 26,490 | 26,710 | 21 | 133.55 |
| 2010-05-27 | 26,040 | 26,490 | 26,040 | 26,490 | 13 | 132.45 |
| 2010-05-26 | 26,030 | 26,040 | 26,030 | 26,040 | 27 | 130.20 |
| 2010-05-25 | 26,020 | 26,030 | 26,020 | 26,030 | 19 | 130.15 |
| 2010-05-24 | 26,370 | 26,520 | 26,010 | 26,020 | 49 | 130.10 |
| 2010-05-21 | 27,410 | 27,410 | 25,000 | 26,370 | 77 | 131.85 |
| 2010-05-20 | 27,400 | 27,410 | 27,400 | 27,410 | 21 | 137.05 |
| 2010-05-19 | 29,400 | 29,400 | 27,160 | 27,900 | 57 | 139.50 |
| 2010-05-18 | 29,400 | 29,400 | 29,150 | 29,150 | 13 | 145.75 |
| 2010-05-17 | 29,150 | 29,160 | 29,150 | 29,150 | 44 | 145.75 |
| 2010-05-14 | 30,650 | 30,650 | 30,650 | 30,650 | 3 | 153.25 |
| 2010-05-13 | 30,100 | 30,650 | 30,000 | 30,650 | 10 | 153.25 |
| 2010-05-12 | 30,200 | 30,200 | 30,000 | 30,050 | 28 | 150.25 |
| 2010-05-11 | 31,800 | 31,800 | 30,400 | 30,900 | 44 | 154.50 |
| 2010-05-10 | 31,750 | 31,950 | 30,700 | 31,300 | 17 | 156.50 |
| 2010-05-07 | 32,950 | 32,950 | 31,100 | 32,450 | 82 | 162.25 |
| 2010-05-06 | 33,900 | 35,000 | 33,900 | 35,000 | 94 | 175 |
| 2010-04-30 | 35,300 | 37,400 | 35,300 | 37,400 | 57 | 187 |
| 2010-04-28 | 37,000 | 37,000 | 35,000 | 36,000 | 48 | 180 |
| 2010-04-27 | 36,000 | 37,500 | 36,000 | 37,500 | 89 | 187.50 |
| 2010-04-26 | 35,900 | 36,700 | 35,000 | 36,700 | 108 | 183.50 |
| 2010-04-23 | 35,000 | 35,400 | 35,000 | 35,400 | 61 | 177 |
| 2010-04-22 | 32,900 | 33,700 | 32,900 | 33,700 | 39 | 168.50 |
| 2010-04-21 | 33,700 | 34,300 | 32,200 | 32,200 | 17 | 161 |
| 2010-04-20 | 35,900 | 36,200 | 33,000 | 35,100 | 87 | 175.50 |
| 2010-04-19 | 34,500 | 35,900 | 33,700 | 35,900 | 164 | 179.50 |
| 2010-04-16 | 33,000 | 34,700 | 33,000 | 34,700 | 90 | 173.50 |
| 2010-04-15 | 33,400 | 33,500 | 32,700 | 33,300 | 34 | 166.50 |
| 2010-04-14 | 33,600 | 33,800 | 30,900 | 33,500 | 68 | 167.50 |
| 2010-04-13 | 33,900 | 34,000 | 31,800 | 33,700 | 89 | 168.50 |
| 2010-04-12 | 31,400 | 33,900 | 31,000 | 33,900 | 46 | 169.50 |
| 2010-04-09 | 30,000 | 30,900 | 29,900 | 30,900 | 22 | 154.50 |
| 2010-04-08 | 30,900 | 30,900 | 29,850 | 30,900 | 19 | 154.50 |
| 2010-04-07 | 30,550 | 30,950 | 30,550 | 30,950 | 5 | 154.75 |
| 2010-04-06 | 30,550 | 30,550 | 30,550 | 30,550 | 1 | 152.75 |
| 2010-04-05 | 30,400 | 30,600 | 28,800 | 30,550 | 29 | 152.75 |
| 2010-04-02 | 30,300 | 31,000 | 30,050 | 30,050 | 26 | 150.25 |
| 2010-04-01 | 29,950 | 31,000 | 29,950 | 31,000 | 24 | 155 |
| 2010-03-31 | 29,500 | 29,950 | 29,500 | 29,950 | 4 | 149.75 |
| 2010-03-30 | 29,800 | 29,800 | 29,500 | 29,500 | 13 | 147.50 |
| 2010-03-29 | 29,710 | 29,800 | 29,710 | 29,800 | 8 | 149 |
| 2010-03-26 | 31,200 | 31,250 | 30,000 | 31,250 | 15 | 156.25 |
| 2010-03-25 | 31,650 | 32,700 | 30,200 | 31,300 | 29 | 156.50 |
| 2010-03-24 | 33,000 | 33,000 | 31,100 | 32,700 | 19 | 163.50 |
| 2010-03-23 | 30,400 | 33,350 | 30,400 | 33,000 | 42 | 165 |
| 2010-03-19 | 30,300 | 30,800 | 28,010 | 30,800 | 87 | 154 |
| 2010-03-18 | 30,200 | 37,100 | 30,200 | 31,000 | 157 | 155 |
| 2010-03-17 | 30,000 | 30,200 | 28,700 | 30,200 | 13 | 151 |
| 2010-03-16 | 28,000 | 30,000 | 28,000 | 30,000 | 25 | 150 |
| 2010-03-15 | 27,000 | 28,000 | 27,000 | 28,000 | 8 | 140 |
| 2010-03-12 | 26,750 | 26,750 | 26,750 | 26,750 | 3 | 133.75 |
| 2010-03-11 | 26,750 | 26,750 | 26,750 | 26,750 | 6 | 133.75 |
| 2010-03-10 | 26,750 | 26,750 | 26,750 | 26,750 | 4 | 133.75 |
| 2010-03-09 | 26,750 | 26,750 | 26,750 | 26,750 | 4 | 133.75 |
| 2010-03-08 | 26,750 | 26,750 | 26,750 | 26,750 | 6 | 133.75 |
| 2010-03-05 | 26,710 | 26,710 | 26,710 | 26,710 | 3 | 133.55 |
| 2010-03-04 | 26,700 | 26,700 | 26,700 | 26,700 | 5 | 133.50 |
| 2010-03-03 | 26,700 | 26,700 | 26,700 | 26,700 | 3 | 133.50 |
| 2010-03-02 | 26,700 | 26,700 | 26,700 | 26,700 | 7 | 133.50 |
| 2010-03-01 | 26,300 | 26,320 | 26,300 | 26,300 | 10 | 131.50 |
| 2010-02-26 | 26,500 | 26,800 | 25,800 | 26,300 | 9 | 131.50 |
| 2010-02-25 | 26,820 | 27,900 | 26,820 | 26,820 | 22 | 134.10 |
| 2010-02-24 | 26,800 | 26,820 | 26,800 | 26,820 | 5 | 134.10 |
| 2010-02-23 | 26,290 | 26,800 | 26,290 | 26,800 | 14 | 134 |
| 2010-02-22 | 26,800 | 26,800 | 26,800 | 26,800 | 11 | 134 |
| 2010-02-19 | 26,310 | 26,800 | 25,020 | 26,800 | 22 | 134 |
| 2010-02-18 | 25,310 | 26,310 | 25,310 | 26,310 | 7 | 131.55 |
| 2010-02-17 | 25,000 | 25,100 | 25,000 | 25,100 | 7 | 125.50 |
| 2010-02-16 | 26,000 | 26,000 | 24,000 | 25,000 | 44 | 125 |
| 2010-02-15 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 130 |
| 2010-02-12 | 25,200 | 26,000 | 25,100 | 26,000 | 14 | 130 |
| 2010-02-09 | 26,000 | 26,000 | 26,000 | 26,000 | 7 | 130 |
| 2010-02-08 | 25,000 | 26,000 | 25,000 | 26,000 | 15 | 130 |
| 2010-02-05 | 26,500 | 26,500 | 26,500 | 26,500 | 4 | 132.50 |
| 2010-02-04 | 26,000 | 26,500 | 26,000 | 26,500 | 5 | 132.50 |
| 2010-02-03 | 26,600 | 26,600 | 26,600 | 26,600 | 4 | 133 |
| 2010-02-02 | 25,000 | 26,600 | 24,000 | 26,600 | 22 | 133 |
| 2010-02-01 | 24,490 | 25,000 | 24,490 | 25,000 | 51 | 125 |
| 2010-01-28 | 29,490 | 29,490 | 29,490 | 29,490 | 3 | 147.45 |
| 2010-01-25 | 29,390 | 29,500 | 29,390 | 29,500 | 17 | 147.50 |
| 2010-01-22 | 28,200 | 29,400 | 28,200 | 29,400 | 5 | 147 |
| 2010-01-21 | 29,390 | 29,390 | 29,390 | 29,390 | 1 | 146.95 |
| 2010-01-20 | 27,500 | 28,900 | 27,500 | 28,900 | 4 | 144.50 |
| 2010-01-19 | 28,500 | 29,000 | 28,500 | 29,000 | 9 | 145 |
| 2010-01-18 | 28,500 | 28,500 | 27,500 | 28,500 | 10 | 142.50 |
| 2010-01-15 | 28,100 | 28,800 | 28,100 | 28,800 | 9 | 144 |
| 2010-01-08 | 27,810 | 27,810 | 27,810 | 27,810 | 1 | 139.05 |
| 2010-01-07 | 28,700 | 28,800 | 28,700 | 28,800 | 4 | 144 |
| 2010-01-06 | 28,700 | 28,700 | 27,700 | 27,700 | 12 | 138.50 |
| 2010-01-05 | 28,700 | 28,800 | 28,700 | 28,700 | 18 | 143.50 |
| 2010-01-04 | 27,300 | 27,300 | 27,300 | 27,300 | 1 | 136.50 |
分割・併合履歴 ： [2013-05-13]1株→200株 [2005-11-25]1株→5株
