7833 (株)アイフィスジャパン の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 21,000 | 21,000 | 20,000 | 21,000 | 5 | 105 |
| 2011-12-29 | 20,500 | 21,000 | 20,500 | 21,000 | 2 | 105 |
| 2011-12-28 | 20,500 | 21,000 | 19,510 | 21,000 | 10 | 105 |
| 2011-12-27 | 21,010 | 21,500 | 21,000 | 21,500 | 10 | 107.50 |
| 2011-12-26 | 21,400 | 21,790 | 21,400 | 21,790 | 4 | 108.95 |
| 2011-12-22 | 22,000 | 22,000 | 21,400 | 21,400 | 20 | 107 |
| 2011-12-21 | 22,280 | 22,290 | 21,500 | 21,500 | 19 | 107.50 |
| 2011-12-20 | 19,800 | 21,900 | 19,800 | 21,400 | 27 | 107 |
| 2011-12-19 | 19,200 | 19,500 | 19,200 | 19,500 | 13 | 97.50 |
| 2011-12-16 | 19,800 | 19,800 | 18,800 | 18,800 | 23 | 94 |
| 2011-12-15 | 20,000 | 20,000 | 19,500 | 19,750 | 12 | 98.75 |
| 2011-12-14 | 20,600 | 20,600 | 20,020 | 20,020 | 18 | 100.10 |
| 2011-12-13 | 20,000 | 20,010 | 20,000 | 20,000 | 48 | 100 |
| 2011-12-12 | 20,000 | 20,000 | 20,000 | 20,000 | 2 | 100 |
| 2011-12-09 | 19,800 | 20,000 | 19,800 | 20,000 | 51 | 100 |
| 2011-12-08 | 19,510 | 20,300 | 19,400 | 19,800 | 24 | 99 |
| 2011-12-07 | 19,800 | 19,800 | 19,600 | 19,800 | 11 | 99 |
| 2011-12-06 | 20,000 | 20,000 | 20,000 | 20,000 | 38 | 100 |
| 2011-12-05 | 20,000 | 20,000 | 20,000 | 20,000 | 36 | 100 |
| 2011-12-02 | 20,000 | 20,000 | 20,000 | 20,000 | 23 | 100 |
| 2011-12-01 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 100 |
| 2011-11-30 | 19,500 | 19,900 | 19,500 | 19,800 | 4 | 99 |
| 2011-11-28 | 19,700 | 19,950 | 19,300 | 19,950 | 19 | 99.75 |
| 2011-11-25 | 20,300 | 20,300 | 19,800 | 19,800 | 11 | 99 |
| 2011-11-24 | 19,500 | 20,090 | 18,550 | 20,090 | 40 | 100.45 |
| 2011-11-21 | 19,660 | 19,890 | 19,460 | 19,890 | 21 | 99.45 |
| 2011-11-18 | 20,020 | 20,100 | 19,500 | 20,100 | 43 | 100.50 |
| 2011-11-17 | 19,910 | 20,680 | 19,910 | 20,680 | 10 | 103.40 |
| 2011-11-16 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 102.50 |
| 2011-11-15 | 20,540 | 20,540 | 20,500 | 20,500 | 5 | 102.50 |
| 2011-11-11 | 20,400 | 20,690 | 20,310 | 20,690 | 6 | 103.45 |
| 2011-11-09 | 20,910 | 20,910 | 20,410 | 20,900 | 9 | 104.50 |
| 2011-11-08 | 20,900 | 20,900 | 20,900 | 20,900 | 1 | 104.50 |
| 2011-11-07 | 21,000 | 21,000 | 21,000 | 21,000 | 28 | 105 |
| 2011-11-02 | 20,550 | 21,000 | 20,500 | 21,000 | 36 | 105 |
| 2011-11-01 | 21,000 | 21,000 | 20,510 | 20,860 | 46 | 104.30 |
| 2011-10-31 | 20,810 | 21,160 | 20,810 | 21,160 | 9 | 105.80 |
| 2011-10-28 | 21,550 | 21,550 | 21,520 | 21,520 | 3 | 107.60 |
| 2011-10-27 | 21,500 | 21,850 | 21,500 | 21,850 | 8 | 109.25 |
| 2011-10-26 | 21,510 | 21,510 | 21,510 | 21,510 | 5 | 107.55 |
| 2011-10-25 | 22,000 | 22,000 | 21,500 | 21,960 | 20 | 109.80 |
| 2011-10-24 | 22,100 | 22,100 | 21,640 | 22,000 | 19 | 110 |
| 2011-10-21 | 21,800 | 22,100 | 20,500 | 22,100 | 51 | 110.50 |
| 2011-10-19 | 21,900 | 22,190 | 21,900 | 22,190 | 5 | 110.95 |
| 2011-10-18 | 21,900 | 22,300 | 21,800 | 22,300 | 12 | 111.50 |
| 2011-10-17 | 22,000 | 22,300 | 22,000 | 22,300 | 2 | 111.50 |
| 2011-10-14 | 22,090 | 22,200 | 22,090 | 22,200 | 16 | 111 |
| 2011-10-13 | 22,000 | 22,300 | 21,630 | 22,300 | 7 | 111.50 |
| 2011-10-12 | 22,100 | 22,100 | 22,100 | 22,100 | 2 | 110.50 |
| 2011-10-11 | 21,780 | 22,280 | 21,780 | 22,280 | 5 | 111.40 |
| 2011-10-07 | 22,010 | 22,280 | 22,010 | 22,280 | 2 | 111.40 |
| 2011-10-06 | 22,000 | 22,280 | 22,000 | 22,280 | 3 | 111.40 |
| 2011-10-05 | 22,290 | 22,290 | 22,290 | 22,290 | 2 | 111.45 |
| 2011-10-04 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 110 |
| 2011-10-03 | 22,300 | 22,300 | 22,300 | 22,300 | 2 | 111.50 |
| 2011-09-30 | 22,000 | 22,220 | 22,000 | 22,220 | 2 | 111.10 |
| 2011-09-29 | 22,290 | 22,290 | 22,290 | 22,290 | 2 | 111.45 |
| 2011-09-27 | 22,000 | 22,350 | 21,710 | 22,350 | 8 | 111.75 |
| 2011-09-26 | 22,100 | 22,500 | 22,000 | 22,500 | 18 | 112.50 |
| 2011-09-22 | 22,390 | 22,580 | 22,000 | 22,580 | 32 | 112.90 |
| 2011-09-21 | 22,470 | 22,470 | 22,100 | 22,440 | 14 | 112.20 |
| 2011-09-20 | 21,500 | 22,650 | 21,490 | 22,590 | 50 | 112.95 |
| 2011-09-16 | 22,190 | 22,690 | 22,190 | 22,400 | 65 | 112 |
| 2011-09-15 | 22,200 | 22,800 | 22,200 | 22,690 | 18 | 113.45 |
| 2011-09-12 | 22,600 | 22,900 | 22,100 | 22,900 | 31 | 114.50 |
| 2011-09-09 | 22,760 | 22,980 | 22,500 | 22,980 | 31 | 114.90 |
| 2011-09-08 | 23,190 | 23,190 | 22,760 | 22,760 | 4 | 113.80 |
| 2011-09-07 | 22,990 | 22,990 | 22,990 | 22,990 | 8 | 114.95 |
| 2011-09-06 | 22,990 | 22,990 | 22,490 | 22,990 | 12 | 114.95 |
| 2011-09-05 | 22,520 | 23,000 | 22,200 | 23,000 | 16 | 115 |
| 2011-09-02 | 22,800 | 23,000 | 22,800 | 23,000 | 8 | 115 |
| 2011-09-01 | 22,950 | 23,200 | 22,950 | 23,200 | 4 | 116 |
| 2011-08-31 | 23,450 | 23,450 | 23,450 | 23,450 | 1 | 117.25 |
| 2011-08-30 | 22,800 | 23,500 | 22,700 | 23,500 | 15 | 117.50 |
| 2011-08-26 | 23,250 | 23,500 | 23,120 | 23,500 | 3 | 117.50 |
| 2011-08-25 | 23,900 | 23,900 | 23,500 | 23,500 | 4 | 117.50 |
| 2011-08-24 | 23,500 | 23,600 | 23,500 | 23,600 | 9 | 118 |
| 2011-08-23 | 22,950 | 22,950 | 22,950 | 22,950 | 1 | 114.75 |
| 2011-08-22 | 23,000 | 23,000 | 22,400 | 22,800 | 12 | 114 |
| 2011-08-19 | 23,000 | 23,100 | 22,020 | 23,100 | 23 | 115.50 |
| 2011-08-18 | 23,500 | 23,500 | 23,000 | 23,300 | 5 | 116.50 |
| 2011-08-17 | 23,210 | 23,400 | 23,190 | 23,400 | 13 | 117 |
| 2011-08-15 | 23,400 | 23,700 | 23,200 | 23,700 | 13 | 118.50 |
| 2011-08-11 | 24,000 | 24,000 | 23,200 | 23,900 | 13 | 119.50 |
| 2011-08-09 | 24,200 | 24,200 | 23,200 | 24,000 | 12 | 120 |
| 2011-08-08 | 22,850 | 24,000 | 22,800 | 24,000 | 9 | 120 |
| 2011-08-05 | 24,000 | 24,000 | 23,110 | 24,000 | 12 | 120 |
| 2011-08-04 | 24,190 | 24,190 | 24,190 | 24,190 | 1 | 120.95 |
| 2011-08-03 | 23,900 | 24,190 | 23,400 | 24,190 | 11 | 120.95 |
| 2011-08-02 | 23,500 | 23,800 | 23,100 | 23,800 | 4 | 119 |
| 2011-08-01 | 23,500 | 23,900 | 23,500 | 23,900 | 4 | 119.50 |
| 2011-07-28 | 23,300 | 23,800 | 22,900 | 23,800 | 16 | 119 |
| 2011-07-27 | 23,250 | 23,980 | 23,250 | 23,980 | 3 | 119.90 |
| 2011-07-26 | 22,420 | 23,990 | 22,420 | 23,990 | 113 | 119.95 |
| 2011-07-25 | 23,700 | 23,920 | 23,620 | 23,920 | 9 | 119.60 |
| 2011-07-20 | 23,720 | 24,050 | 23,700 | 23,990 | 16 | 119.95 |
| 2011-07-19 | 24,500 | 24,500 | 23,600 | 24,190 | 18 | 120.95 |
| 2011-07-15 | 24,100 | 24,500 | 23,500 | 24,500 | 63 | 122.50 |
| 2011-07-14 | 24,300 | 24,600 | 24,130 | 24,600 | 7 | 123 |
| 2011-07-13 | 25,200 | 25,200 | 24,600 | 24,600 | 3 | 123 |
| 2011-07-08 | 25,140 | 25,150 | 25,140 | 25,140 | 6 | 125.70 |
| 2011-07-07 | 24,800 | 25,140 | 24,400 | 25,140 | 7 | 125.70 |
| 2011-07-05 | 25,000 | 25,000 | 24,900 | 24,900 | 4 | 124.50 |
| 2011-07-04 | 24,000 | 25,000 | 24,000 | 25,000 | 37 | 125 |
| 2011-06-30 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 120 |
| 2011-06-28 | 24,500 | 24,500 | 21,500 | 24,500 | 41 | 122.50 |
| 2011-06-27 | 26,500 | 26,500 | 25,500 | 25,500 | 6 | 127.50 |
| 2011-06-24 | 25,080 | 28,700 | 25,080 | 26,500 | 43 | 132.50 |
| 2011-06-23 | 24,580 | 24,580 | 24,580 | 24,580 | 1 | 122.90 |
| 2011-06-22 | 23,870 | 24,480 | 23,870 | 24,480 | 8 | 122.40 |
| 2011-06-21 | 23,900 | 24,190 | 23,900 | 24,190 | 4 | 120.95 |
| 2011-06-20 | 24,100 | 24,250 | 24,100 | 24,250 | 2 | 121.25 |
| 2011-06-17 | 24,300 | 24,300 | 24,000 | 24,260 | 5 | 121.30 |
| 2011-06-16 | 23,800 | 24,300 | 23,800 | 24,300 | 9 | 121.50 |
| 2011-06-15 | 24,200 | 24,200 | 24,200 | 24,200 | 1 | 121 |
| 2011-06-14 | 24,100 | 24,200 | 24,100 | 24,200 | 69 | 121 |
| 2011-06-13 | 24,190 | 24,500 | 24,190 | 24,500 | 11 | 122.50 |
| 2011-06-09 | 24,690 | 24,690 | 24,690 | 24,690 | 1 | 123.45 |
| 2011-06-08 | 24,690 | 24,690 | 24,690 | 24,690 | 1 | 123.45 |
| 2011-06-07 | 24,210 | 24,690 | 24,210 | 24,690 | 2 | 123.45 |
| 2011-06-06 | 24,200 | 24,890 | 24,200 | 24,890 | 7 | 124.45 |
| 2011-06-03 | 24,890 | 24,890 | 24,890 | 24,890 | 1 | 124.45 |
| 2011-05-31 | 24,340 | 24,890 | 24,000 | 24,890 | 13 | 124.45 |
| 2011-05-27 | 24,880 | 24,880 | 24,210 | 24,790 | 4 | 123.95 |
| 2011-05-26 | 24,410 | 24,910 | 24,200 | 24,900 | 10 | 124.50 |
| 2011-05-25 | 24,800 | 25,330 | 24,800 | 25,330 | 7 | 126.65 |
| 2011-05-24 | 25,200 | 25,200 | 24,310 | 24,800 | 3 | 124 |
| 2011-05-23 | 24,720 | 25,080 | 23,500 | 25,080 | 22 | 125.40 |
| 2011-05-20 | 24,500 | 25,090 | 24,500 | 25,090 | 5 | 125.45 |
| 2011-05-19 | 25,020 | 25,300 | 24,900 | 24,900 | 11 | 124.50 |
| 2011-05-18 | 25,100 | 25,480 | 25,040 | 25,480 | 25 | 127.40 |
| 2011-05-17 | 25,300 | 26,100 | 25,300 | 26,100 | 17 | 130.50 |
| 2011-05-13 | 25,870 | 26,200 | 25,870 | 26,200 | 6 | 131 |
| 2011-05-12 | 25,500 | 25,500 | 25,500 | 25,500 | 2 | 127.50 |
| 2011-05-11 | 25,880 | 25,880 | 25,880 | 25,880 | 1 | 129.40 |
| 2011-05-10 | 25,650 | 25,880 | 25,190 | 25,880 | 60 | 129.40 |
| 2011-05-09 | 26,400 | 26,400 | 25,900 | 26,390 | 12 | 131.95 |
| 2011-05-06 | 26,600 | 26,600 | 25,900 | 26,450 | 16 | 132.25 |
| 2011-05-02 | 26,770 | 26,780 | 26,700 | 26,780 | 14 | 133.90 |
| 2011-04-28 | 25,620 | 26,790 | 25,600 | 26,790 | 20 | 133.95 |
| 2011-04-27 | 26,800 | 26,930 | 24,500 | 26,930 | 40 | 134.65 |
| 2011-04-25 | 27,480 | 27,480 | 27,480 | 27,480 | 20 | 137.40 |
| 2011-04-22 | 27,060 | 27,560 | 26,530 | 27,390 | 9 | 136.95 |
| 2011-04-21 | 27,100 | 27,490 | 27,100 | 27,490 | 8 | 137.45 |
| 2011-04-20 | 27,030 | 27,960 | 27,030 | 27,960 | 4 | 139.80 |
| 2011-04-19 | 26,500 | 27,990 | 26,500 | 27,990 | 22 | 139.95 |
| 2011-04-15 | 28,000 | 28,000 | 28,000 | 28,000 | 4 | 140 |
| 2011-04-14 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 140 |
| 2011-04-13 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 140 |
| 2011-04-06 | 26,600 | 27,680 | 26,550 | 27,680 | 9 | 138.40 |
| 2011-04-01 | 27,000 | 27,890 | 27,000 | 27,890 | 7 | 139.45 |
| 2011-03-30 | 28,000 | 28,000 | 27,990 | 27,990 | 2 | 139.95 |
| 2011-03-29 | 27,500 | 28,000 | 27,500 | 28,000 | 2 | 140 |
| 2011-03-25 | 28,080 | 28,080 | 28,000 | 28,000 | 7 | 140 |
| 2011-03-23 | 27,500 | 27,510 | 27,500 | 27,510 | 13 | 137.55 |
| 2011-03-22 | 28,100 | 28,100 | 27,600 | 27,600 | 31 | 138 |
| 2011-03-18 | 25,900 | 28,600 | 25,900 | 28,600 | 44 | 143 |
| 2011-03-17 | 30,800 | 30,800 | 30,100 | 30,100 | 6 | 150.50 |
| 2011-03-16 | 30,900 | 31,000 | 30,000 | 30,800 | 49 | 154 |
| 2011-03-15 | 26,900 | 31,900 | 25,900 | 31,100 | 65 | 155.50 |
| 2011-03-14 | 27,900 | 29,400 | 24,500 | 28,900 | 59 | 144.50 |
| 2011-03-10 | 28,500 | 28,900 | 27,210 | 28,900 | 19 | 144.50 |
| 2011-03-09 | 31,000 | 32,100 | 29,000 | 29,000 | 55 | 145 |
| 2011-03-08 | 29,070 | 29,500 | 29,000 | 29,500 | 4 | 147.50 |
| 2011-03-07 | 28,700 | 29,400 | 28,700 | 29,400 | 41 | 147 |
| 2011-03-04 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 142.50 |
| 2011-03-03 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 142.50 |
| 2011-03-01 | 28,200 | 28,690 | 28,200 | 28,690 | 10 | 143.45 |
| 2011-02-28 | 28,200 | 28,490 | 28,200 | 28,490 | 4 | 142.45 |
| 2011-02-25 | 28,370 | 28,680 | 28,370 | 28,680 | 4 | 143.40 |
| 2011-02-24 | 28,480 | 28,720 | 28,020 | 28,390 | 18 | 141.95 |
| 2011-02-23 | 28,480 | 28,740 | 28,100 | 28,490 | 30 | 142.45 |
| 2011-02-22 | 28,490 | 28,490 | 28,490 | 28,490 | 1 | 142.45 |
| 2011-02-21 | 28,260 | 28,260 | 28,120 | 28,130 | 29 | 140.65 |
| 2011-02-18 | 28,300 | 28,720 | 28,300 | 28,720 | 6 | 143.60 |
| 2011-02-17 | 28,400 | 28,800 | 28,250 | 28,800 | 13 | 144 |
| 2011-02-16 | 28,500 | 28,800 | 28,230 | 28,800 | 7 | 144 |
| 2011-02-15 | 28,820 | 28,820 | 28,820 | 28,820 | 1 | 144.10 |
| 2011-02-14 | 28,320 | 28,820 | 28,320 | 28,820 | 7 | 144.10 |
| 2011-02-10 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2011-02-09 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 145 |
| 2011-02-08 | 28,900 | 28,900 | 28,900 | 28,900 | 1 | 144.50 |
| 2011-02-07 | 28,300 | 28,800 | 28,300 | 28,800 | 4 | 144 |
| 2011-02-04 | 28,500 | 28,700 | 28,500 | 28,700 | 3 | 143.50 |
| 2011-02-02 | 28,500 | 28,700 | 28,300 | 28,700 | 4 | 143.50 |
| 2011-01-31 | 29,000 | 29,000 | 27,970 | 28,700 | 29 | 143.50 |
| 2011-01-28 | 28,500 | 28,800 | 28,500 | 28,800 | 3 | 144 |
| 2011-01-27 | 28,500 | 28,500 | 28,000 | 28,430 | 10 | 142.15 |
| 2011-01-26 | 28,010 | 28,250 | 28,010 | 28,250 | 7 | 141.25 |
| 2011-01-25 | 28,460 | 28,500 | 28,460 | 28,500 | 9 | 142.50 |
| 2011-01-24 | 28,530 | 28,530 | 28,010 | 28,470 | 12 | 142.35 |
| 2011-01-21 | 29,000 | 29,000 | 28,000 | 28,560 | 24 | 142.80 |
| 2011-01-20 | 28,300 | 29,000 | 28,300 | 29,000 | 3 | 145 |
| 2011-01-19 | 29,020 | 29,030 | 29,020 | 29,030 | 8 | 145.15 |
| 2011-01-18 | 28,800 | 29,800 | 28,100 | 29,800 | 13 | 149 |
| 2011-01-17 | 28,500 | 30,500 | 28,500 | 30,000 | 12 | 150 |
| 2011-01-14 | 29,000 | 29,500 | 29,000 | 29,500 | 7 | 147.50 |
| 2011-01-13 | 29,600 | 29,600 | 29,100 | 29,500 | 29 | 147.50 |
| 2011-01-12 | 28,100 | 28,600 | 28,100 | 28,600 | 3 | 143 |
| 2011-01-11 | 28,000 | 28,400 | 28,000 | 28,390 | 7 | 141.95 |
| 2011-01-07 | 28,500 | 28,700 | 28,200 | 28,400 | 26 | 142 |
| 2011-01-06 | 28,030 | 28,400 | 27,900 | 28,400 | 6 | 142 |
| 2011-01-05 | 28,060 | 28,470 | 28,050 | 28,470 | 11 | 142.35 |
| 2011-01-04 | 28,500 | 28,500 | 28,490 | 28,490 | 3 | 142.45 |
分割・併合履歴 ： [2013-05-13]1株→200株 [2005-11-25]1株→5株
