7833 (株)アイフィスジャパンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	410	473	408	469	323,700	469
2013-12-27	428	433	403	407	44,400	407
2013-12-26	390	419	390	419	33,100	419
2013-12-25	398	400	392	392	64,700	392
2013-12-24	395	399	388	388	34,800	388
2013-12-20	400	403	393	395	20,400	395
2013-12-19	400	412	400	403	16,000	403
2013-12-18	404	404	392	399	25,800	399
2013-12-17	398	428	397	403	38,700	403
2013-12-16	422	427	388	390	64,100	390
2013-12-13	415	416	408	414	19,200	414
2013-12-12	416	419	411	415	13,700	415
2013-12-11	419	426	416	423	16,900	423
2013-12-10	420	437	414	427	37,200	427
2013-12-09	414	423	408	423	16,500	423
2013-12-06	412	412	404	406	27,000	406
2013-12-05	421	429	409	411	24,300	411
2013-12-04	426	434	420	421	18,900	421
2013-12-03	429	430	422	423	16,400	423
2013-12-02	426	429	417	429	31,000	429
2013-11-29	431	431	415	422	27,800	422
2013-11-28	417	429	407	425	30,400	425
2013-11-27	415	429	414	414	17,300	414
2013-11-26	415	427	411	420	15,200	420
2013-11-25	418	424	409	409	20,300	409
2013-11-22	430	435	421	421	31,900	421
2013-11-21	433	437	425	430	24,600	430
2013-11-20	450	450	425	433	42,000	433
2013-11-19	462	469	436	457	44,900	457
2013-11-18	428	477	428	464	166,500	464
2013-11-15	404	426	404	420	77,000	420
2013-11-14	400	405	395	400	28,800	400
2013-11-13	390	401	390	400	11,700	400
2013-11-12	385	400	385	396	11,700	396
2013-11-11	391	414	390	390	13,800	390
2013-11-08	390	398	389	390	12,300	390
2013-11-07	413	413	393	394	28,200	394
2013-11-06	422	423	404	405	16,400	405
2013-11-05	383	417	383	413	21,500	413
2013-11-01	390	393	368	380	52,500	380
2013-10-31	405	411	386	394	40,800	394
2013-10-30	421	430	400	400	48,800	400
2013-10-29	422	433	414	416	44,900	416
2013-10-28	460	465	431	435	43,200	435
2013-10-25	475	478	447	458	64,200	458
2013-10-24	442	472	435	469	72,500	469
2013-10-23	443	480	425	449	189,200	449
2013-10-22	419	435	413	434	43,400	434
2013-10-21	401	413	399	412	22,000	412
2013-10-18	402	407	399	400	11,200	400
2013-10-17	396	402	396	399	16,100	399
2013-10-16	395	401	393	393	8,400	393
2013-10-15	405	406	394	395	11,300	395
2013-10-11	408	411	400	400	22,000	400
2013-10-10	410	415	399	402	11,000	402
2013-10-09	373	414	372	407	22,600	407
2013-10-08	365	385	362	385	20,200	385
2013-10-07	399	399	376	379	41,700	379
2013-10-04	403	408	395	403	16,200	403
2013-10-03	395	408	393	403	17,500	403
2013-10-02	414	415	400	403	33,400	403
2013-10-01	422	427	416	416	11,100	416
2013-09-30	426	426	405	424	18,000	424
2013-09-27	423	435	423	433	12,000	433
2013-09-26	422	430	405	425	28,200	425
2013-09-25	445	445	430	430	40,200	430
2013-09-24	446	460	435	449	31,200	449
2013-09-20	442	475	432	446	59,300	446
2013-09-19	428	462	424	450	69,400	450
2013-09-18	440	446	428	433	43,000	433
2013-09-17	451	455	426	431	80,200	431
2013-09-13	484	484	446	459	92,000	459
2013-09-12	486	489	450	460	108,800	460
2013-09-11	480	535	421	504	398,000	504
2013-09-10	392	456	385	456	162,400	456
2013-09-09	385	385	368	376	27,300	376
2013-09-06	379	379	360	361	21,400	361
2013-09-05	362	400	353	373	77,400	373
2013-09-04	378	378	352	364	30,400	364
2013-09-03	335	393	332	370	84,700	370
2013-09-02	332	335	327	330	31,900	330
2013-08-30	341	346	336	345	9,200	345
2013-08-29	341	346	331	339	19,700	339
2013-08-28	353	354	340	340	41,900	340
2013-08-27	369	369	361	365	10,800	365
2013-08-26	375	375	364	369	12,800	369
2013-08-23	382	390	365	375	26,500	375
2013-08-22	383	388	375	380	17,500	380
2013-08-21	390	397	383	384	23,200	384
2013-08-20	401	401	390	390	24,600	390
2013-08-19	404	404	398	403	13,200	403
2013-08-16	393	408	386	404	14,900	404
2013-08-15	400	410	399	401	26,800	401
2013-08-14	405	420	400	402	14,600	402
2013-08-13	401	414	389	407	16,700	407
2013-08-12	407	409	388	390	35,900	390
2013-08-09	411	419	405	407	19,400	407
2013-08-08	417	430	412	412	27,300	412
2013-08-07	430	445	423	424	27,700	424
2013-08-06	463	465	427	444	35,400	444
2013-08-05	430	445	425	431	19,400	431
2013-08-02	426	444	409	430	33,600	430
2013-08-01	427	448	401	420	76,200	420
2013-07-31	430	510	425	451	118,600	451
2013-07-30	424	443	420	432	21,100	432
2013-07-29	440	444	415	420	37,900	420
2013-07-26	456	459	442	445	49,200	445
2013-07-25	465	473	462	464	19,100	464
2013-07-24	455	476	452	473	37,900	473
2013-07-23	460	470	456	460	20,200	460
2013-07-22	481	481	455	468	39,700	468
2013-07-19	500	502	471	477	70,100	477
2013-07-18	510	525	480	500	76,600	500
2013-07-17	530	540	510	515	69,800	515
2013-07-16	527	545	525	525	43,300	525
2013-07-12	542	542	519	530	68,100	530
2013-07-11	503	522	503	507	43,700	507
2013-07-10	502	547	502	515	117,100	515
2013-07-09	525	530	473	501	114,000	501
2013-07-08	557	558	524	525	127,600	525
2013-07-05	524	544	518	532	256,900	532
2013-07-04	463	543	463	543	285,300	543
2013-07-03	460	467	451	463	47,300	463
2013-07-02	467	474	440	458	90,900	458
2013-07-01	460	485	450	472	212,200	472
2013-06-28	372	420	364	420	141,600	420
2013-06-27	337	360	316	340	98,100	340
2013-06-26	397	410	334	344	75,800	344
2013-06-25	400	408	382	386	72,700	386
2013-06-24	433	444	420	420	31,200	420
2013-06-21	424	440	405	432	50,500	432
2013-06-20	460	460	448	448	13,500	448
2013-06-19	484	485	452	460	29,900	460
2013-06-18	457	474	447	470	20,400	470
2013-06-17	460	461	444	457	28,000	457
2013-06-14	469	485	454	461	54,600	461
2013-06-13	474	488	442	453	104,100	453
2013-06-12	440	520	436	509	63,100	509
2013-06-11	491	495	450	472	93,200	472
2013-06-10	471	481	453	481	84,700	481
2013-06-07	476	476	380	430	327,000	430
2013-06-06	533	533	433	460	181,500	460
2013-06-05	546	570	533	533	201,800	533
2013-06-04	568	583	520	561	67,300	561
2013-06-03	610	620	588	588	57,000	588
2013-05-31	653	675	627	630	52,900	630
2013-05-30	650	679	625	652	63,800	652
2013-05-29	700	724	675	700	103,700	700
2013-05-28	598	669	571	669	131,400	669
2013-05-27	561	590	541	569	58,800	569
2013-05-24	620	651	539	591	111,700	591
2013-05-23	669	709	589	589	129,100	589
2013-05-22	711	718	661	689	64,800	689
2013-05-21	778	796	710	751	81,100	751
2013-05-20	855	860	772	793	167,800	793
2013-05-17	640	765	631	765	206,000	765
2013-05-16	748	748	619	665	166,300	665
2013-05-15	807	840	749	769	129,400	769
2013-05-14	820	830	780	805	169,100	805
2013-05-13	925	935	821	877	105,700	877
2013-05-10	194,500	198,000	178,000	194,000	674	970
2013-05-09	199,900	203,000	190,000	190,500	663	952.50
2013-05-08	200,100	214,000	190,100	193,900	1,602	969.50
2013-05-07	180,000	207,000	180,000	205,000	2,157	1,025
2013-05-02	155,500	184,400	155,500	177,100	2,040	885.50
2013-05-01	179,000	179,000	158,100	161,000	3,248	805
2013-04-30	139,000	155,000	139,000	149,000	1,306	745
2013-04-26	138,800	151,000	137,000	139,000	1,086	695
2013-04-25	132,000	139,800	129,000	138,000	1,261	690
2013-04-24	141,000	156,000	134,000	144,000	2,865	720
2013-04-23	151,000	151,000	135,000	143,200	6,924	716
2013-04-22	112,500	128,000	112,100	121,000	1,259	605
2013-04-19	113,300	116,000	105,000	109,700	772	548.50
2013-04-18	116,000	122,400	109,000	113,700	1,532	568.50
2013-04-17	112,000	137,200	107,500	119,000	8,228	595
2013-04-16	97,000	110,500	91,800	110,500	3,476	552.50
2013-04-15	105,000	105,000	91,200	95,500	2,446	477.50
2013-04-12	95,000	105,500	93,100	105,500	6,771	527.50
2013-04-11	83,000	90,500	81,200	90,500	2,045	452.50
2013-04-10	82,500	83,000	80,700	81,000	265	405
2013-04-09	87,700	88,000	79,200	81,000	779	405
2013-04-08	74,000	84,100	74,000	83,200	1,095	416
2013-04-05	72,900	76,000	71,000	71,000	278	355
2013-04-04	74,000	74,000	68,400	70,000	241	350
2013-04-03	73,100	75,000	72,400	73,100	144	365.50
2013-04-02	68,500	74,900	64,000	72,400	317	362
2013-04-01	83,000	83,000	77,000	77,000	613	385
2013-03-29	79,000	79,000	76,200	77,100	328	385.50
2013-03-28	83,500	83,600	77,500	80,000	412	400
2013-03-27	80,500	90,000	77,900	81,600	1,240	408
2013-03-26	80,100	80,500	77,200	77,500	251	387.50
2013-03-25	84,700	85,500	77,700	80,100	704	400.50
2013-03-22	87,300	87,300	83,600	84,000	338	420
2013-03-21	93,000	93,000	84,000	87,800	698	439
2013-03-19	87,700	95,000	87,700	91,500	664	457.50
2013-03-18	91,000	91,000	85,600	87,300	263	436.50
2013-03-15	93,500	93,500	89,000	91,000	518	455
2013-03-14	86,700	96,900	86,700	94,500	558	472.50
2013-03-13	88,400	89,500	83,300	85,600	429	428
2013-03-12	86,200	95,000	86,100	91,400	705	457
2013-03-11	89,500	91,200	86,500	89,200	731	446
2013-03-08	96,700	101,100	90,000	92,000	1,067	460
2013-03-07	100,200	108,000	97,500	102,700	1,524	513.50
2013-03-06	85,000	103,300	85,000	103,200	2,678	516
2013-03-05	89,000	96,500	83,500	88,300	1,449	441.50
2013-03-04	83,000	88,900	80,000	87,000	1,678	435
2013-03-01	81,800	90,700	75,800	79,100	2,910	395.50
2013-02-28	68,200	75,800	66,200	75,800	1,547	379
2013-02-27	71,100	74,300	65,800	65,800	1,337	329
2013-02-26	66,900	77,900	66,100	69,000	1,694	345
2013-02-25	59,200	69,900	58,200	69,900	2,534	349.50
2013-02-22	58,000	60,400	56,000	59,900	802	299.50
2013-02-21	55,000	63,500	54,200	61,000	1,639	305
2013-02-20	54,100	60,600	52,800	53,000	3,495	265
2013-02-19	52,000	52,900	50,600	50,600	217	253
2013-02-18	52,500	54,900	51,500	53,500	371	267.50
2013-02-15	56,000	56,000	49,000	51,200	987	256
2013-02-14	49,900	52,500	46,000	52,500	372	262.50
2013-02-13	52,000	54,000	48,400	48,500	1,286	242.50
2013-02-12	53,400	56,000	52,300	56,000	1,578	280
2013-02-08	49,000	50,900	46,750	49,000	483	245
2013-02-07	51,800	52,000	49,000	49,500	542	247.50
2013-02-06	56,000	56,600	48,200	51,600	1,380	258
2013-02-05	60,600	62,000	54,600	54,600	1,801	273
2013-02-04	63,800	64,800	58,000	64,600	3,630	323
2013-02-01	61,300	63,300	50,000	54,800	1,804	274
2013-01-31	53,300	53,300	52,300	53,300	770	266.50
2013-01-30	43,500	46,300	43,200	46,300	377	231.50
2013-01-29	38,900	44,500	38,750	39,300	790	196.50
2013-01-28	36,700	38,900	36,200	37,500	71	187.50
2013-01-25	36,500	37,000	35,250	36,000	72	180
2013-01-24	34,000	37,400	34,000	36,500	139	182.50
2013-01-23	35,000	35,000	34,000	34,000	46	170
2013-01-22	34,500	35,000	33,100	35,000	116	175
2013-01-21	33,000	34,000	32,600	34,000	147	170
2013-01-18	32,450	33,000	32,000	32,600	64	163
2013-01-17	32,250	32,600	31,100	32,500	61	162.50
2013-01-16	34,000	35,150	32,900	32,950	140	164.75
2013-01-15	31,350	33,200	31,350	33,200	111	166
2013-01-11	31,500	31,500	30,900	30,900	13	154.50
2013-01-10	30,500	31,350	30,500	31,300	86	156.50
2013-01-09	30,700	31,000	30,450	30,450	23	152.25
2013-01-08	31,150	31,200	30,800	30,800	11	154
2013-01-07	30,850	31,800	30,800	30,950	37	154.75
2013-01-04	30,950	30,950	30,300	30,300	51	151.50

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

7833 (株)アイフィスジャパン の時系列データ [2013年度]

7833 (株)アイフィスジャパンの時系列データ [2013年度]