7833 (株)アイフィスジャパン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2829,50029,88029,20029,88054149.40
2012-12-2730,80030,90030,05030,05026150.25
2012-12-2631,00032,00030,80030,80039154
2012-12-2530,25031,00030,25030,75060153.75
2012-12-2131,00031,00029,21030,00099150
2012-12-2032,00032,00030,55031,30049156.50
2012-12-1930,90034,00030,90032,300168161.50
2012-12-1830,50031,50030,00030,900236154.50
2012-12-1730,45031,00029,64030,55081152.75
2012-12-1429,29031,00029,29030,40084152
2012-12-1329,77029,90029,40029,79048148.95
2012-12-1229,36029,78029,36029,70012148.50
2012-12-1129,15029,70028,19029,70035148.50
2012-12-1029,80029,80029,00029,80032149
2012-12-0730,70030,70029,26029,80071149
2012-12-0630,70031,90028,92031,300204156.50
2012-12-0527,46033,50027,46030,7001,288153.50
2012-12-0427,63028,50027,30028,460104142.30
2012-12-0328,38028,87028,36028,87018144.35
2012-11-3028,81029,30028,80028,8809144.40
2012-11-2928,80029,50028,80029,50036147.50
2012-11-2827,95028,70027,95028,50035142.50
2012-11-2728,80028,80027,79028,50039142.50
2012-11-2628,60028,60027,61028,50016142.50
2012-11-2226,80028,60026,80028,60090143
2012-11-2126,60026,90026,50026,70034133.50
2012-11-2026,39026,60026,11026,60053133
2012-11-1926,34026,38026,25026,38012131.90
2012-11-1625,85026,30025,82026,27015131.35
2012-11-1526,20026,40025,51026,30026131.50
2012-11-1326,00026,40025,21026,30038131.50
2012-11-1226,79026,79025,51026,50022132.50
2012-11-0926,50026,90026,00026,79071133.95
2012-11-0826,92026,92026,42026,80096134
2012-11-0725,98026,98025,70026,98014134.90
2012-11-0626,99026,99026,18026,98014134.90
2012-11-0526,00027,00026,00027,00022135
2012-11-0225,79026,00025,00026,00037130
2012-11-0125,79026,50024,70025,800188129
2012-10-3125,98025,98025,85025,8505129.25
2012-10-3026,00026,00025,00025,890109129.45
2012-10-2924,39025,80024,39025,80084129
2012-10-2624,43024,43024,34024,40014122
2012-10-2524,47024,47024,04024,4506122.25
2012-10-2424,49024,49023,60024,34052121.70
2012-10-2324,50024,50024,05024,47061122.35
2012-10-2224,55024,55024,16024,20016121
2012-10-1924,60024,60024,30024,50014122.50
2012-10-1824,55024,55024,55024,5502122.75
2012-10-1724,54024,54024,51024,5109122.55
2012-10-1624,55024,55024,55024,5502122.75
2012-10-1523,85024,55023,85024,5503122.75
2012-10-1224,54024,54024,54024,5401122.70
2012-10-1124,00024,40024,00024,4008122
2012-10-1024,50024,50024,00024,39016121.95
2012-10-0924,80024,80024,50024,50010122.50
2012-10-0524,40024,40024,40024,4002122
2012-10-0324,39024,60024,30024,30015121.50
2012-10-0223,66024,20023,66024,2006121
2012-10-0123,95024,50023,65024,16019120.80
2012-09-2823,78023,94023,78023,9405119.70
2012-09-2723,50023,78023,50023,7805118.90
2012-09-2623,80023,80023,00023,79036118.95
2012-09-2523,51023,96023,51023,96010119.80
2012-09-2423,80023,93023,80023,9303119.65
2012-09-2123,70023,94023,70023,94015119.70
2012-09-1923,65023,96023,65023,96017119.80
2012-09-1824,00024,00024,00024,0001120
2012-09-1424,00024,00024,00024,0005120
2012-09-1323,60023,96023,59023,96011119.80
2012-09-1223,63023,97023,63023,9705119.85
2012-09-1123,80023,99023,80023,9903119.95
2012-09-0724,40024,49023,49024,00057120
2012-09-0624,09024,53023,56024,47031122.35
2012-09-0524,39024,59024,01024,59028122.95
2012-09-0424,00024,46023,89024,45013122.25
2012-09-0323,89024,49023,85024,49019122.45
2012-08-3024,10024,65023,83024,65051123.25
2012-08-2924,38024,75024,38024,7502123.75
2012-08-2824,51024,51024,36024,3606121.80
2012-08-2724,03024,39023,90024,01021120.05
2012-08-2424,45024,45023,80024,39020121.95
2012-08-2324,00024,47024,00024,47016122.35
2012-08-2224,49024,49024,03024,39019121.95
2012-08-2124,23024,40024,23024,30041121.50
2012-08-2024,45024,95023,86024,95066124.75
2012-08-1724,95024,95024,50024,95026124.75
2012-08-1624,16024,80024,13024,78031123.90
2012-08-1425,00025,15024,70025,12015125.60
2012-08-1025,15025,15025,15025,1504125.75
2012-08-0925,10025,10025,10025,1004125.50
2012-08-0824,70025,10024,70025,10015125.50
2012-08-0724,75024,90024,74024,90010124.50
2012-08-0624,24024,59023,31024,59013122.95
2012-08-0323,80024,74023,80024,74018123.70
2012-08-0224,00024,69024,00024,6902123.45
2012-08-0124,26024,30023,01024,30019121.50
2012-07-3123,29024,29022,79024,2608121.30
2012-07-2724,20024,29023,40024,29013121.45
2012-07-2622,73024,00022,73024,00034120
2012-07-2524,18024,50022,59024,49060122.45
2012-07-2423,60024,68023,15024,6807123.40
2012-07-2324,32024,82024,32024,8202124.10
2012-07-2024,30025,30024,30024,89015124.45
2012-07-1924,00025,00024,00024,80022124
2012-07-1825,50025,50025,50025,5003127.50
2012-07-1724,00025,50024,00025,50016127.50
2012-07-1324,99024,99024,99024,9901124.95
2012-07-1224,51025,00024,50024,99040124.95
2012-07-1125,99025,99025,99025,9901129.95
2012-07-0924,18026,00024,18026,00011130
2012-07-0624,65026,00024,50025,50030127.50
2012-07-0525,15025,15025,15025,1501125.75
2012-07-0425,00025,10024,95025,08027125.40
2012-07-0323,87024,20023,87024,20026121
2012-07-0223,86023,92023,86023,9203119.60
2012-06-2924,20024,20023,71024,1904120.95
2012-06-2823,69024,20023,69024,20015121
2012-06-2723,57024,19023,57024,1906120.95
2012-06-2623,58024,42023,57024,42011122.10
2012-06-2525,00025,00023,91024,50032122.50
2012-06-2224,50024,89023,80024,89022124.45
2012-06-2123,70024,50023,70024,30022121.50
2012-06-2023,50023,67023,41023,60065118
2012-06-1923,50023,50023,50023,50042117.50
2012-06-1823,19023,49023,19023,48072117.40
2012-06-1522,00023,00021,50023,0009115
2012-06-1422,45023,00022,40022,98018114.90
2012-06-1322,60022,60022,10022,5908112.95
2012-06-1222,50022,50021,54022,4007112
2012-06-1122,45022,48022,40022,4006112
2012-06-0822,15022,15021,70022,1306110.65
2012-06-0721,89022,00021,89022,0007110
2012-06-0621,06022,00021,06021,89017109.45
2012-06-0521,49022,00021,48021,89014109.45
2012-06-0420,46021,38020,46021,38013106.90
2012-06-0120,50021,38020,50021,38012106.90
2012-05-3121,00021,23020,39021,23073106.15
2012-05-3020,76021,24020,53021,2407106.20
2012-05-2920,80021,49020,80021,4907107.45
2012-05-2821,60021,60021,01021,40023107
2012-05-2521,00021,50021,00021,5008107.50
2012-05-2421,47021,99021,47021,9903109.95
2012-05-2321,60021,60021,00021,48095107.40
2012-05-2219,90021,60019,90021,60021108
2012-05-2119,54020,04019,54019,9001799.50
2012-05-1819,64020,04019,28020,04040100.20
2012-05-1719,10020,14019,10020,14077100.70
2012-05-1620,30020,30019,10019,10010895.50
2012-05-1520,95020,95019,11019,90012099.50
2012-05-1421,21021,50020,49020,95045104.75
2012-05-1121,51022,00021,20021,200103106
2012-05-1021,88021,88021,15021,45068107.25
2012-05-0923,28023,28021,50022,000156110
2012-05-0823,96024,00023,10023,35056116.75
2012-05-0725,00025,00023,84024,350102121.75
2012-05-0225,19025,25025,19025,22031126.10
2012-05-0125,80025,86025,32025,69057128.45
2012-04-2726,40026,84025,99025,99070129.95
2012-04-2626,46026,56026,42026,42019132.10
2012-04-2527,20027,20026,90026,90047134.50
2012-04-2426,04026,40026,04026,22045131.10
2012-04-2326,20026,48026,03026,48068132.40
2012-04-2025,80026,20025,60026,20029131
2012-04-1925,83025,84025,36025,77037128.85
2012-04-1825,55025,84025,46025,84046129.20
2012-04-1725,81025,90025,31025,90071129.50
2012-04-1626,15026,20025,62026,10098130.50
2012-04-1326,15026,15025,25026,150170130.75
2012-04-1226,17028,50025,66026,150514130.75
2012-04-1125,19025,19024,65025,17010125.85
2012-04-1024,94025,19024,70025,19031125.95
2012-04-0925,00025,25024,75025,25017126.25
2012-04-0625,00025,40024,80025,40029127
2012-04-0525,11025,50025,00025,43031127.15
2012-04-0425,88026,10025,50026,00037130
2012-04-0325,88026,00025,20026,00016130
2012-04-0225,00026,00025,00025,88030129.40
2012-03-3025,00025,00024,90024,90041124.50
2012-03-2924,71025,00024,70025,00014125
2012-03-2824,95025,40024,93024,93020124.65
2012-03-2724,99024,99024,70024,70013123.50
2012-03-2625,00025,25025,00025,00096125
2012-03-2324,91025,05024,50025,00031125
2012-03-2225,02025,20024,89025,20034126
2012-03-2125,00025,37025,00025,37023126.85
2012-03-1925,20025,70025,13025,13025125.65
2012-03-1625,98025,98024,85025,78095128.90
2012-03-1525,60026,00025,11025,99063129.95
2012-03-1425,75026,10025,31026,000104130
2012-03-1326,10026,30025,57025,900100129.50
2012-03-1226,50026,70026,10026,39054131.95
2012-03-0926,36026,80026,14026,25031131.25
2012-03-0826,23026,84026,00026,84038134.20
2012-03-0726,11027,00025,63027,00058135
2012-03-0626,50027,10025,93027,10084135.50
2012-03-0526,02026,60026,00026,50053132.50
2012-03-0225,55027,30025,10026,800121134
2012-03-0125,90025,90025,09025,700136128.50
2012-02-2926,79026,90025,02025,990227129.95
2012-02-2827,10027,94025,89026,520231132.60
2012-02-2728,00028,10027,01027,990227139.95
2012-02-2429,74030,00027,70028,500511142.50
2012-02-2333,15034,00029,20029,730999148.65
2012-02-2228,45032,45027,50032,4502,081162.25
2012-02-2129,60032,70026,75027,450856137.25
2012-02-2031,70031,70030,20031,7001,397158.50
2012-02-1722,20026,70022,20026,700468133.50
2012-02-1621,01021,70021,01021,7003108.50
2012-02-1521,50021,50021,50021,5002107.50
2012-02-1321,23021,23020,70021,2008106
2012-02-1021,23021,50021,23021,5005107.50
2012-02-0921,70021,70021,70021,7001108.50
2012-02-0821,00021,20020,70021,2006106
2012-02-0721,50021,50021,50021,5006107.50
2012-02-0620,52021,50020,52021,5008107.50
2012-02-0320,49021,40020,49021,4004107
2012-02-0221,00021,49020,90021,49021107.45
2012-02-0120,21021,00020,21021,0007105
2012-01-3120,90020,90020,32020,8205104.10
2012-01-3020,03020,90020,03020,9008104.50
2012-01-2620,30020,95020,10020,95024104.75
2012-01-2520,28020,28020,28020,2806101.40
2012-01-2419,81020,19019,81020,00017100
2012-01-2320,00020,20020,00020,2008101
2012-01-2019,99020,15019,99020,1504100.75
2012-01-1920,00020,00019,81020,00012100
2012-01-1820,04020,38019,99020,38019101.90
2012-01-1720,48020,54020,02020,54013102.70
2012-01-1620,41020,98020,41020,9806104.90
2012-01-1320,75020,75020,75020,7504103.75
2012-01-1220,05020,75020,05020,75030103.75
2012-01-1020,97020,97020,33020,9006104.50
2012-01-0620,90020,90020,90020,9002104.50
2012-01-0520,30020,90020,30020,9007104.50

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