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
2012-12-28	29,500	29,880	29,200	29,880	54	149.40
2012-12-27	30,800	30,900	30,050	30,050	26	150.25
2012-12-26	31,000	32,000	30,800	30,800	39	154
2012-12-25	30,250	31,000	30,250	30,750	60	153.75
2012-12-21	31,000	31,000	29,210	30,000	99	150
2012-12-20	32,000	32,000	30,550	31,300	49	156.50
2012-12-19	30,900	34,000	30,900	32,300	168	161.50
2012-12-18	30,500	31,500	30,000	30,900	236	154.50
2012-12-17	30,450	31,000	29,640	30,550	81	152.75
2012-12-14	29,290	31,000	29,290	30,400	84	152
2012-12-13	29,770	29,900	29,400	29,790	48	148.95
2012-12-12	29,360	29,780	29,360	29,700	12	148.50
2012-12-11	29,150	29,700	28,190	29,700	35	148.50
2012-12-10	29,800	29,800	29,000	29,800	32	149
2012-12-07	30,700	30,700	29,260	29,800	71	149
2012-12-06	30,700	31,900	28,920	31,300	204	156.50
2012-12-05	27,460	33,500	27,460	30,700	1,288	153.50
2012-12-04	27,630	28,500	27,300	28,460	104	142.30
2012-12-03	28,380	28,870	28,360	28,870	18	144.35
2012-11-30	28,810	29,300	28,800	28,880	9	144.40
2012-11-29	28,800	29,500	28,800	29,500	36	147.50
2012-11-28	27,950	28,700	27,950	28,500	35	142.50
2012-11-27	28,800	28,800	27,790	28,500	39	142.50
2012-11-26	28,600	28,600	27,610	28,500	16	142.50
2012-11-22	26,800	28,600	26,800	28,600	90	143
2012-11-21	26,600	26,900	26,500	26,700	34	133.50
2012-11-20	26,390	26,600	26,110	26,600	53	133
2012-11-19	26,340	26,380	26,250	26,380	12	131.90
2012-11-16	25,850	26,300	25,820	26,270	15	131.35
2012-11-15	26,200	26,400	25,510	26,300	26	131.50
2012-11-13	26,000	26,400	25,210	26,300	38	131.50
2012-11-12	26,790	26,790	25,510	26,500	22	132.50
2012-11-09	26,500	26,900	26,000	26,790	71	133.95
2012-11-08	26,920	26,920	26,420	26,800	96	134
2012-11-07	25,980	26,980	25,700	26,980	14	134.90
2012-11-06	26,990	26,990	26,180	26,980	14	134.90
2012-11-05	26,000	27,000	26,000	27,000	22	135
2012-11-02	25,790	26,000	25,000	26,000	37	130
2012-11-01	25,790	26,500	24,700	25,800	188	129
2012-10-31	25,980	25,980	25,850	25,850	5	129.25
2012-10-30	26,000	26,000	25,000	25,890	109	129.45
2012-10-29	24,390	25,800	24,390	25,800	84	129
2012-10-26	24,430	24,430	24,340	24,400	14	122
2012-10-25	24,470	24,470	24,040	24,450	6	122.25
2012-10-24	24,490	24,490	23,600	24,340	52	121.70
2012-10-23	24,500	24,500	24,050	24,470	61	122.35
2012-10-22	24,550	24,550	24,160	24,200	16	121
2012-10-19	24,600	24,600	24,300	24,500	14	122.50
2012-10-18	24,550	24,550	24,550	24,550	2	122.75
2012-10-17	24,540	24,540	24,510	24,510	9	122.55
2012-10-16	24,550	24,550	24,550	24,550	2	122.75
2012-10-15	23,850	24,550	23,850	24,550	3	122.75
2012-10-12	24,540	24,540	24,540	24,540	1	122.70
2012-10-11	24,000	24,400	24,000	24,400	8	122
2012-10-10	24,500	24,500	24,000	24,390	16	121.95
2012-10-09	24,800	24,800	24,500	24,500	10	122.50
2012-10-05	24,400	24,400	24,400	24,400	2	122
2012-10-03	24,390	24,600	24,300	24,300	15	121.50
2012-10-02	23,660	24,200	23,660	24,200	6	121
2012-10-01	23,950	24,500	23,650	24,160	19	120.80
2012-09-28	23,780	23,940	23,780	23,940	5	119.70
2012-09-27	23,500	23,780	23,500	23,780	5	118.90
2012-09-26	23,800	23,800	23,000	23,790	36	118.95
2012-09-25	23,510	23,960	23,510	23,960	10	119.80
2012-09-24	23,800	23,930	23,800	23,930	3	119.65
2012-09-21	23,700	23,940	23,700	23,940	15	119.70
2012-09-19	23,650	23,960	23,650	23,960	17	119.80
2012-09-18	24,000	24,000	24,000	24,000	1	120
2012-09-14	24,000	24,000	24,000	24,000	5	120
2012-09-13	23,600	23,960	23,590	23,960	11	119.80
2012-09-12	23,630	23,970	23,630	23,970	5	119.85
2012-09-11	23,800	23,990	23,800	23,990	3	119.95
2012-09-07	24,400	24,490	23,490	24,000	57	120
2012-09-06	24,090	24,530	23,560	24,470	31	122.35
2012-09-05	24,390	24,590	24,010	24,590	28	122.95
2012-09-04	24,000	24,460	23,890	24,450	13	122.25
2012-09-03	23,890	24,490	23,850	24,490	19	122.45
2012-08-30	24,100	24,650	23,830	24,650	51	123.25
2012-08-29	24,380	24,750	24,380	24,750	2	123.75
2012-08-28	24,510	24,510	24,360	24,360	6	121.80
2012-08-27	24,030	24,390	23,900	24,010	21	120.05
2012-08-24	24,450	24,450	23,800	24,390	20	121.95
2012-08-23	24,000	24,470	24,000	24,470	16	122.35
2012-08-22	24,490	24,490	24,030	24,390	19	121.95
2012-08-21	24,230	24,400	24,230	24,300	41	121.50
2012-08-20	24,450	24,950	23,860	24,950	66	124.75
2012-08-17	24,950	24,950	24,500	24,950	26	124.75
2012-08-16	24,160	24,800	24,130	24,780	31	123.90
2012-08-14	25,000	25,150	24,700	25,120	15	125.60
2012-08-10	25,150	25,150	25,150	25,150	4	125.75
2012-08-09	25,100	25,100	25,100	25,100	4	125.50
2012-08-08	24,700	25,100	24,700	25,100	15	125.50
2012-08-07	24,750	24,900	24,740	24,900	10	124.50
2012-08-06	24,240	24,590	23,310	24,590	13	122.95
2012-08-03	23,800	24,740	23,800	24,740	18	123.70
2012-08-02	24,000	24,690	24,000	24,690	2	123.45
2012-08-01	24,260	24,300	23,010	24,300	19	121.50
2012-07-31	23,290	24,290	22,790	24,260	8	121.30
2012-07-27	24,200	24,290	23,400	24,290	13	121.45
2012-07-26	22,730	24,000	22,730	24,000	34	120
2012-07-25	24,180	24,500	22,590	24,490	60	122.45
2012-07-24	23,600	24,680	23,150	24,680	7	123.40
2012-07-23	24,320	24,820	24,320	24,820	2	124.10
2012-07-20	24,300	25,300	24,300	24,890	15	124.45
2012-07-19	24,000	25,000	24,000	24,800	22	124
2012-07-18	25,500	25,500	25,500	25,500	3	127.50
2012-07-17	24,000	25,500	24,000	25,500	16	127.50
2012-07-13	24,990	24,990	24,990	24,990	1	124.95
2012-07-12	24,510	25,000	24,500	24,990	40	124.95
2012-07-11	25,990	25,990	25,990	25,990	1	129.95
2012-07-09	24,180	26,000	24,180	26,000	11	130
2012-07-06	24,650	26,000	24,500	25,500	30	127.50
2012-07-05	25,150	25,150	25,150	25,150	1	125.75
2012-07-04	25,000	25,100	24,950	25,080	27	125.40
2012-07-03	23,870	24,200	23,870	24,200	26	121
2012-07-02	23,860	23,920	23,860	23,920	3	119.60
2012-06-29	24,200	24,200	23,710	24,190	4	120.95
2012-06-28	23,690	24,200	23,690	24,200	15	121
2012-06-27	23,570	24,190	23,570	24,190	6	120.95
2012-06-26	23,580	24,420	23,570	24,420	11	122.10
2012-06-25	25,000	25,000	23,910	24,500	32	122.50
2012-06-22	24,500	24,890	23,800	24,890	22	124.45
2012-06-21	23,700	24,500	23,700	24,300	22	121.50
2012-06-20	23,500	23,670	23,410	23,600	65	118
2012-06-19	23,500	23,500	23,500	23,500	42	117.50
2012-06-18	23,190	23,490	23,190	23,480	72	117.40
2012-06-15	22,000	23,000	21,500	23,000	9	115
2012-06-14	22,450	23,000	22,400	22,980	18	114.90
2012-06-13	22,600	22,600	22,100	22,590	8	112.95
2012-06-12	22,500	22,500	21,540	22,400	7	112
2012-06-11	22,450	22,480	22,400	22,400	6	112
2012-06-08	22,150	22,150	21,700	22,130	6	110.65
2012-06-07	21,890	22,000	21,890	22,000	7	110
2012-06-06	21,060	22,000	21,060	21,890	17	109.45
2012-06-05	21,490	22,000	21,480	21,890	14	109.45
2012-06-04	20,460	21,380	20,460	21,380	13	106.90
2012-06-01	20,500	21,380	20,500	21,380	12	106.90
2012-05-31	21,000	21,230	20,390	21,230	73	106.15
2012-05-30	20,760	21,240	20,530	21,240	7	106.20
2012-05-29	20,800	21,490	20,800	21,490	7	107.45
2012-05-28	21,600	21,600	21,010	21,400	23	107
2012-05-25	21,000	21,500	21,000	21,500	8	107.50
2012-05-24	21,470	21,990	21,470	21,990	3	109.95
2012-05-23	21,600	21,600	21,000	21,480	95	107.40
2012-05-22	19,900	21,600	19,900	21,600	21	108
2012-05-21	19,540	20,040	19,540	19,900	17	99.50
2012-05-18	19,640	20,040	19,280	20,040	40	100.20
2012-05-17	19,100	20,140	19,100	20,140	77	100.70
2012-05-16	20,300	20,300	19,100	19,100	108	95.50
2012-05-15	20,950	20,950	19,110	19,900	120	99.50
2012-05-14	21,210	21,500	20,490	20,950	45	104.75
2012-05-11	21,510	22,000	21,200	21,200	103	106
2012-05-10	21,880	21,880	21,150	21,450	68	107.25
2012-05-09	23,280	23,280	21,500	22,000	156	110
2012-05-08	23,960	24,000	23,100	23,350	56	116.75
2012-05-07	25,000	25,000	23,840	24,350	102	121.75
2012-05-02	25,190	25,250	25,190	25,220	31	126.10
2012-05-01	25,800	25,860	25,320	25,690	57	128.45
2012-04-27	26,400	26,840	25,990	25,990	70	129.95
2012-04-26	26,460	26,560	26,420	26,420	19	132.10
2012-04-25	27,200	27,200	26,900	26,900	47	134.50
2012-04-24	26,040	26,400	26,040	26,220	45	131.10
2012-04-23	26,200	26,480	26,030	26,480	68	132.40
2012-04-20	25,800	26,200	25,600	26,200	29	131
2012-04-19	25,830	25,840	25,360	25,770	37	128.85
2012-04-18	25,550	25,840	25,460	25,840	46	129.20
2012-04-17	25,810	25,900	25,310	25,900	71	129.50
2012-04-16	26,150	26,200	25,620	26,100	98	130.50
2012-04-13	26,150	26,150	25,250	26,150	170	130.75
2012-04-12	26,170	28,500	25,660	26,150	514	130.75
2012-04-11	25,190	25,190	24,650	25,170	10	125.85
2012-04-10	24,940	25,190	24,700	25,190	31	125.95
2012-04-09	25,000	25,250	24,750	25,250	17	126.25
2012-04-06	25,000	25,400	24,800	25,400	29	127
2012-04-05	25,110	25,500	25,000	25,430	31	127.15
2012-04-04	25,880	26,100	25,500	26,000	37	130
2012-04-03	25,880	26,000	25,200	26,000	16	130
2012-04-02	25,000	26,000	25,000	25,880	30	129.40
2012-03-30	25,000	25,000	24,900	24,900	41	124.50
2012-03-29	24,710	25,000	24,700	25,000	14	125
2012-03-28	24,950	25,400	24,930	24,930	20	124.65
2012-03-27	24,990	24,990	24,700	24,700	13	123.50
2012-03-26	25,000	25,250	25,000	25,000	96	125
2012-03-23	24,910	25,050	24,500	25,000	31	125
2012-03-22	25,020	25,200	24,890	25,200	34	126
2012-03-21	25,000	25,370	25,000	25,370	23	126.85
2012-03-19	25,200	25,700	25,130	25,130	25	125.65
2012-03-16	25,980	25,980	24,850	25,780	95	128.90
2012-03-15	25,600	26,000	25,110	25,990	63	129.95
2012-03-14	25,750	26,100	25,310	26,000	104	130
2012-03-13	26,100	26,300	25,570	25,900	100	129.50
2012-03-12	26,500	26,700	26,100	26,390	54	131.95
2012-03-09	26,360	26,800	26,140	26,250	31	131.25
2012-03-08	26,230	26,840	26,000	26,840	38	134.20
2012-03-07	26,110	27,000	25,630	27,000	58	135
2012-03-06	26,500	27,100	25,930	27,100	84	135.50
2012-03-05	26,020	26,600	26,000	26,500	53	132.50
2012-03-02	25,550	27,300	25,100	26,800	121	134
2012-03-01	25,900	25,900	25,090	25,700	136	128.50
2012-02-29	26,790	26,900	25,020	25,990	227	129.95
2012-02-28	27,100	27,940	25,890	26,520	231	132.60
2012-02-27	28,000	28,100	27,010	27,990	227	139.95
2012-02-24	29,740	30,000	27,700	28,500	511	142.50
2012-02-23	33,150	34,000	29,200	29,730	999	148.65
2012-02-22	28,450	32,450	27,500	32,450	2,081	162.25
2012-02-21	29,600	32,700	26,750	27,450	856	137.25
2012-02-20	31,700	31,700	30,200	31,700	1,397	158.50
2012-02-17	22,200	26,700	22,200	26,700	468	133.50
2012-02-16	21,010	21,700	21,010	21,700	3	108.50
2012-02-15	21,500	21,500	21,500	21,500	2	107.50
2012-02-13	21,230	21,230	20,700	21,200	8	106
2012-02-10	21,230	21,500	21,230	21,500	5	107.50
2012-02-09	21,700	21,700	21,700	21,700	1	108.50
2012-02-08	21,000	21,200	20,700	21,200	6	106
2012-02-07	21,500	21,500	21,500	21,500	6	107.50
2012-02-06	20,520	21,500	20,520	21,500	8	107.50
2012-02-03	20,490	21,400	20,490	21,400	4	107
2012-02-02	21,000	21,490	20,900	21,490	21	107.45
2012-02-01	20,210	21,000	20,210	21,000	7	105
2012-01-31	20,900	20,900	20,320	20,820	5	104.10
2012-01-30	20,030	20,900	20,030	20,900	8	104.50
2012-01-26	20,300	20,950	20,100	20,950	24	104.75
2012-01-25	20,280	20,280	20,280	20,280	6	101.40
2012-01-24	19,810	20,190	19,810	20,000	17	100
2012-01-23	20,000	20,200	20,000	20,200	8	101
2012-01-20	19,990	20,150	19,990	20,150	4	100.75
2012-01-19	20,000	20,000	19,810	20,000	12	100
2012-01-18	20,040	20,380	19,990	20,380	19	101.90
2012-01-17	20,480	20,540	20,020	20,540	13	102.70
2012-01-16	20,410	20,980	20,410	20,980	6	104.90
2012-01-13	20,750	20,750	20,750	20,750	4	103.75
2012-01-12	20,050	20,750	20,050	20,750	30	103.75
2012-01-10	20,970	20,970	20,330	20,900	6	104.50
2012-01-06	20,900	20,900	20,900	20,900	2	104.50
2012-01-05	20,300	20,900	20,300	20,900	7	104.50

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 [2012年度]

7833 (株)アイフィスジャパンの時系列データ [2012年度]