7833 (株)アイフィスジャパン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 485 | 489 | 479 | 486 | 10,600 | 486 |
| 2015-12-29 | 477 | 486 | 473 | 485 | 14,700 | 485 |
| 2015-12-28 | 459 | 478 | 451 | 477 | 23,000 | 477 |
| 2015-12-25 | 470 | 471 | 458 | 459 | 37,500 | 459 |
| 2015-12-24 | 472 | 473 | 465 | 467 | 22,300 | 467 |
| 2015-12-22 | 476 | 477 | 471 | 471 | 17,700 | 471 |
| 2015-12-21 | 481 | 481 | 471 | 476 | 21,500 | 476 |
| 2015-12-18 | 490 | 493 | 486 | 487 | 16,400 | 487 |
| 2015-12-17 | 490 | 498 | 486 | 492 | 17,700 | 492 |
| 2015-12-16 | 486 | 494 | 483 | 487 | 17,200 | 487 |
| 2015-12-15 | 489 | 500 | 483 | 486 | 18,700 | 486 |
| 2015-12-14 | 485 | 492 | 481 | 485 | 13,100 | 485 |
| 2015-12-11 | 490 | 503 | 490 | 492 | 20,900 | 492 |
| 2015-12-10 | 498 | 500 | 493 | 495 | 18,400 | 495 |
| 2015-12-09 | 502 | 508 | 498 | 503 | 24,300 | 503 |
| 2015-12-08 | 510 | 512 | 501 | 512 | 19,500 | 512 |
| 2015-12-07 | 514 | 518 | 487 | 514 | 34,700 | 514 |
| 2015-12-04 | 515 | 519 | 512 | 513 | 22,300 | 513 |
| 2015-12-03 | 519 | 525 | 517 | 521 | 19,200 | 521 |
| 2015-12-02 | 520 | 525 | 515 | 517 | 22,300 | 517 |
| 2015-12-01 | 524 | 529 | 517 | 526 | 21,500 | 526 |
| 2015-11-30 | 536 | 539 | 527 | 527 | 30,700 | 527 |
| 2015-11-27 | 526 | 540 | 526 | 532 | 32,600 | 532 |
| 2015-11-26 | 521 | 532 | 521 | 528 | 34,600 | 528 |
| 2015-11-25 | 528 | 529 | 521 | 521 | 19,000 | 521 |
| 2015-11-24 | 508 | 528 | 505 | 528 | 47,100 | 528 |
| 2015-11-20 | 506 | 508 | 504 | 507 | 11,300 | 507 |
| 2015-11-19 | 512 | 512 | 508 | 511 | 16,700 | 511 |
| 2015-11-18 | 508 | 514 | 503 | 512 | 26,700 | 512 |
| 2015-11-17 | 498 | 508 | 496 | 508 | 24,900 | 508 |
| 2015-11-16 | 500 | 503 | 494 | 498 | 18,300 | 498 |
| 2015-11-13 | 491 | 501 | 490 | 501 | 16,200 | 501 |
| 2015-11-12 | 500 | 502 | 489 | 498 | 27,000 | 498 |
| 2015-11-11 | 500 | 505 | 493 | 498 | 37,400 | 498 |
| 2015-11-10 | 491 | 496 | 489 | 495 | 10,200 | 495 |
| 2015-11-09 | 493 | 497 | 488 | 497 | 17,700 | 497 |
| 2015-11-06 | 493 | 493 | 480 | 485 | 29,800 | 485 |
| 2015-11-05 | 503 | 504 | 491 | 492 | 25,900 | 492 |
| 2015-11-04 | 505 | 511 | 500 | 506 | 27,300 | 506 |
| 2015-11-02 | 510 | 519 | 498 | 502 | 50,900 | 502 |
| 2015-10-30 | 495 | 503 | 488 | 503 | 45,200 | 503 |
| 2015-10-29 | 502 | 506 | 497 | 502 | 25,600 | 502 |
| 2015-10-28 | 501 | 509 | 498 | 501 | 22,600 | 501 |
| 2015-10-27 | 513 | 520 | 501 | 503 | 27,200 | 503 |
| 2015-10-26 | 511 | 529 | 506 | 511 | 41,000 | 511 |
| 2015-10-23 | 496 | 510 | 491 | 505 | 37,300 | 505 |
| 2015-10-22 | 495 | 495 | 487 | 492 | 10,300 | 492 |
| 2015-10-21 | 479 | 494 | 479 | 494 | 17,700 | 494 |
| 2015-10-20 | 483 | 490 | 481 | 486 | 13,600 | 486 |
| 2015-10-19 | 491 | 495 | 486 | 486 | 12,400 | 486 |
| 2015-10-16 | 500 | 500 | 492 | 495 | 13,900 | 495 |
| 2015-10-15 | 490 | 495 | 484 | 494 | 12,000 | 494 |
| 2015-10-14 | 490 | 494 | 481 | 493 | 22,100 | 493 |
| 2015-10-13 | 500 | 501 | 491 | 498 | 23,600 | 498 |
| 2015-10-09 | 483 | 500 | 480 | 494 | 23,300 | 494 |
| 2015-10-08 | 505 | 505 | 482 | 483 | 28,900 | 483 |
| 2015-10-07 | 476 | 498 | 476 | 497 | 47,000 | 497 |
| 2015-10-06 | 475 | 478 | 469 | 475 | 28,200 | 475 |
| 2015-10-05 | 461 | 473 | 461 | 468 | 20,700 | 468 |
| 2015-10-02 | 460 | 464 | 456 | 458 | 26,400 | 458 |
| 2015-10-01 | 465 | 471 | 460 | 463 | 51,000 | 463 |
| 2015-09-30 | 465 | 476 | 464 | 465 | 89,600 | 465 |
| 2015-09-29 | 462 | 475 | 458 | 459 | 167,700 | 459 |
| 2015-09-28 | 481 | 483 | 469 | 472 | 37,000 | 472 |
| 2015-09-25 | 465 | 478 | 452 | 478 | 33,900 | 478 |
| 2015-09-24 | 469 | 471 | 456 | 460 | 23,200 | 460 |
| 2015-09-18 | 475 | 476 | 467 | 472 | 14,700 | 472 |
| 2015-09-17 | 465 | 471 | 463 | 471 | 30,000 | 471 |
| 2015-09-16 | 467 | 472 | 461 | 464 | 12,300 | 464 |
| 2015-09-15 | 465 | 481 | 463 | 464 | 21,700 | 464 |
| 2015-09-14 | 490 | 494 | 467 | 470 | 26,700 | 470 |
| 2015-09-11 | 478 | 492 | 475 | 489 | 22,700 | 489 |
| 2015-09-10 | 484 | 484 | 464 | 478 | 25,300 | 478 |
| 2015-09-09 | 479 | 489 | 471 | 484 | 43,100 | 484 |
| 2015-09-08 | 453 | 470 | 447 | 450 | 27,300 | 450 |
| 2015-09-07 | 457 | 470 | 448 | 457 | 42,600 | 457 |
| 2015-09-04 | 500 | 500 | 456 | 473 | 78,300 | 473 |
| 2015-09-03 | 500 | 507 | 496 | 497 | 28,700 | 497 |
| 2015-09-02 | 482 | 510 | 482 | 497 | 63,700 | 497 |
| 2015-09-01 | 522 | 522 | 497 | 498 | 77,500 | 498 |
| 2015-08-31 | 515 | 529 | 494 | 520 | 166,200 | 520 |
| 2015-08-28 | 477 | 540 | 477 | 525 | 328,800 | 525 |
| 2015-08-27 | 470 | 480 | 458 | 475 | 164,600 | 475 |
| 2015-08-26 | 427 | 463 | 414 | 457 | 351,700 | 457 |
| 2015-08-25 | 459 | 482 | 426 | 442 | 157,700 | 442 |
| 2015-08-24 | 482 | 497 | 460 | 461 | 120,000 | 461 |
| 2015-08-21 | 517 | 531 | 494 | 500 | 165,400 | 500 |
| 2015-08-20 | 553 | 553 | 531 | 536 | 68,200 | 536 |
| 2015-08-19 | 568 | 571 | 550 | 553 | 46,900 | 553 |
| 2015-08-18 | 554 | 565 | 537 | 565 | 74,500 | 565 |
| 2015-08-17 | 567 | 578 | 546 | 554 | 88,500 | 554 |
| 2015-08-14 | 588 | 588 | 570 | 571 | 90,800 | 571 |
| 2015-08-13 | 589 | 597 | 577 | 590 | 71,100 | 590 |
| 2015-08-12 | 593 | 605 | 579 | 584 | 104,700 | 584 |
| 2015-08-11 | 612 | 612 | 580 | 593 | 144,600 | 593 |
| 2015-08-10 | 630 | 639 | 595 | 606 | 335,700 | 606 |
| 2015-08-07 | 590 | 620 | 577 | 605 | 56,100 | 605 |
| 2015-08-06 | 608 | 608 | 580 | 588 | 67,900 | 588 |
| 2015-08-05 | 629 | 629 | 597 | 606 | 59,500 | 606 |
| 2015-08-04 | 650 | 650 | 623 | 632 | 27,200 | 632 |
| 2015-08-03 | 648 | 655 | 642 | 648 | 22,300 | 648 |
| 2015-07-31 | 690 | 713 | 633 | 658 | 180,600 | 658 |
| 2015-07-30 | 678 | 684 | 671 | 683 | 20,500 | 683 |
| 2015-07-29 | 685 | 685 | 668 | 668 | 16,100 | 668 |
| 2015-07-28 | 670 | 684 | 660 | 683 | 31,000 | 683 |
| 2015-07-27 | 675 | 695 | 662 | 690 | 36,700 | 690 |
| 2015-07-24 | 672 | 673 | 659 | 670 | 15,200 | 670 |
| 2015-07-23 | 661 | 674 | 661 | 666 | 18,900 | 666 |
| 2015-07-22 | 672 | 672 | 648 | 651 | 25,800 | 651 |
| 2015-07-21 | 649 | 680 | 649 | 672 | 38,400 | 672 |
| 2015-07-17 | 642 | 650 | 642 | 646 | 15,700 | 646 |
| 2015-07-16 | 630 | 647 | 625 | 642 | 11,500 | 642 |
| 2015-07-15 | 639 | 639 | 625 | 626 | 12,600 | 626 |
| 2015-07-14 | 613 | 644 | 613 | 639 | 33,100 | 639 |
| 2015-07-13 | 585 | 606 | 574 | 600 | 26,500 | 600 |
| 2015-07-10 | 605 | 605 | 568 | 577 | 52,900 | 577 |
| 2015-07-09 | 592 | 610 | 552 | 606 | 74,300 | 606 |
| 2015-07-08 | 664 | 670 | 601 | 612 | 95,700 | 612 |
| 2015-07-07 | 629 | 662 | 623 | 662 | 24,700 | 662 |
| 2015-07-06 | 632 | 641 | 616 | 619 | 28,800 | 619 |
| 2015-07-03 | 667 | 667 | 640 | 652 | 26,200 | 652 |
| 2015-07-02 | 675 | 685 | 664 | 667 | 31,600 | 667 |
| 2015-07-01 | 625 | 683 | 625 | 674 | 43,300 | 674 |
| 2015-06-30 | 610 | 635 | 605 | 631 | 53,300 | 631 |
| 2015-06-29 | 620 | 650 | 610 | 610 | 74,900 | 610 |
| 2015-06-26 | 659 | 668 | 645 | 660 | 51,200 | 660 |
| 2015-06-25 | 664 | 675 | 659 | 659 | 121,000 | 659 |
| 2015-06-24 | 641 | 666 | 641 | 660 | 52,200 | 660 |
| 2015-06-23 | 653 | 655 | 638 | 641 | 41,100 | 641 |
| 2015-06-22 | 676 | 677 | 654 | 655 | 37,000 | 655 |
| 2015-06-19 | 646 | 676 | 637 | 676 | 63,700 | 676 |
| 2015-06-18 | 686 | 693 | 637 | 645 | 132,200 | 645 |
| 2015-06-17 | 699 | 705 | 691 | 696 | 33,100 | 696 |
| 2015-06-16 | 725 | 725 | 683 | 708 | 107,200 | 708 |
| 2015-06-15 | 721 | 739 | 721 | 725 | 54,500 | 725 |
| 2015-06-12 | 711 | 725 | 708 | 721 | 36,300 | 721 |
| 2015-06-11 | 698 | 712 | 698 | 706 | 24,700 | 706 |
| 2015-06-10 | 698 | 707 | 694 | 703 | 50,400 | 703 |
| 2015-06-09 | 723 | 723 | 701 | 704 | 50,900 | 704 |
| 2015-06-08 | 715 | 724 | 698 | 722 | 47,000 | 722 |
| 2015-06-05 | 705 | 714 | 700 | 710 | 40,400 | 710 |
| 2015-06-04 | 692 | 719 | 692 | 713 | 96,500 | 713 |
| 2015-06-03 | 673 | 692 | 672 | 692 | 42,300 | 692 |
| 2015-06-02 | 680 | 693 | 677 | 678 | 40,500 | 678 |
| 2015-06-01 | 662 | 695 | 662 | 685 | 68,100 | 685 |
| 2015-05-29 | 666 | 673 | 658 | 666 | 54,100 | 666 |
| 2015-05-28 | 676 | 676 | 664 | 667 | 42,600 | 667 |
| 2015-05-27 | 679 | 679 | 664 | 667 | 76,500 | 667 |
| 2015-05-26 | 690 | 712 | 672 | 684 | 615,600 | 684 |
| 2015-05-25 | 633 | 665 | 627 | 665 | 151,500 | 665 |
| 2015-05-22 | 637 | 637 | 622 | 627 | 16,600 | 627 |
| 2015-05-21 | 630 | 640 | 626 | 639 | 60,900 | 639 |
| 2015-05-20 | 619 | 625 | 615 | 617 | 17,300 | 617 |
| 2015-05-19 | 620 | 629 | 608 | 619 | 27,200 | 619 |
| 2015-05-18 | 597 | 630 | 597 | 625 | 68,800 | 625 |
| 2015-05-15 | 576 | 593 | 576 | 589 | 22,800 | 589 |
| 2015-05-14 | 608 | 609 | 560 | 575 | 99,800 | 575 |
| 2015-05-13 | 610 | 623 | 603 | 608 | 33,500 | 608 |
| 2015-05-12 | 616 | 634 | 595 | 625 | 91,800 | 625 |
| 2015-05-11 | 638 | 644 | 618 | 625 | 184,500 | 625 |
| 2015-05-08 | 561 | 602 | 558 | 598 | 158,700 | 598 |
| 2015-05-07 | 559 | 571 | 556 | 557 | 42,800 | 557 |
| 2015-05-01 | 548 | 596 | 535 | 550 | 271,000 | 550 |
| 2015-04-30 | 520 | 521 | 503 | 508 | 25,400 | 508 |
| 2015-04-28 | 535 | 535 | 520 | 522 | 10,700 | 522 |
| 2015-04-27 | 532 | 536 | 516 | 536 | 32,700 | 536 |
| 2015-04-24 | 540 | 540 | 532 | 532 | 4,500 | 532 |
| 2015-04-23 | 540 | 544 | 527 | 532 | 21,300 | 532 |
| 2015-04-22 | 557 | 557 | 538 | 540 | 28,500 | 540 |
| 2015-04-21 | 530 | 550 | 530 | 549 | 20,600 | 549 |
| 2015-04-20 | 521 | 540 | 521 | 534 | 30,200 | 534 |
| 2015-04-17 | 542 | 551 | 530 | 531 | 29,300 | 531 |
| 2015-04-16 | 530 | 551 | 510 | 551 | 80,400 | 551 |
| 2015-04-15 | 568 | 568 | 528 | 530 | 58,900 | 530 |
| 2015-04-14 | 554 | 578 | 548 | 565 | 98,200 | 565 |
| 2015-04-13 | 525 | 564 | 524 | 554 | 124,300 | 554 |
| 2015-04-10 | 525 | 527 | 520 | 527 | 27,800 | 527 |
| 2015-04-09 | 526 | 528 | 517 | 521 | 22,300 | 521 |
| 2015-04-08 | 533 | 537 | 513 | 523 | 89,200 | 523 |
| 2015-04-07 | 494 | 526 | 493 | 523 | 137,000 | 523 |
| 2015-04-06 | 489 | 493 | 487 | 491 | 23,200 | 491 |
| 2015-04-03 | 489 | 491 | 482 | 490 | 18,800 | 490 |
| 2015-04-02 | 479 | 492 | 475 | 492 | 22,100 | 492 |
| 2015-04-01 | 472 | 495 | 472 | 480 | 20,900 | 480 |
| 2015-03-31 | 486 | 487 | 475 | 475 | 9,900 | 475 |
| 2015-03-30 | 471 | 487 | 470 | 486 | 16,700 | 486 |
| 2015-03-27 | 467 | 476 | 461 | 468 | 35,900 | 468 |
| 2015-03-26 | 477 | 483 | 469 | 470 | 19,300 | 470 |
| 2015-03-25 | 483 | 489 | 474 | 481 | 35,000 | 481 |
| 2015-03-24 | 485 | 492 | 482 | 483 | 25,400 | 483 |
| 2015-03-23 | 496 | 496 | 472 | 484 | 37,000 | 484 |
| 2015-03-20 | 506 | 506 | 485 | 485 | 73,000 | 485 |
| 2015-03-19 | 496 | 514 | 486 | 513 | 145,400 | 513 |
| 2015-03-18 | 467 | 494 | 459 | 491 | 134,400 | 491 |
| 2015-03-17 | 453 | 465 | 448 | 465 | 54,400 | 465 |
| 2015-03-16 | 437 | 451 | 437 | 451 | 25,400 | 451 |
| 2015-03-13 | 440 | 440 | 428 | 434 | 14,900 | 434 |
| 2015-03-12 | 439 | 439 | 426 | 435 | 17,800 | 435 |
| 2015-03-11 | 423 | 435 | 422 | 435 | 6,700 | 435 |
| 2015-03-10 | 440 | 444 | 425 | 429 | 21,400 | 429 |
| 2015-03-09 | 423 | 452 | 421 | 432 | 68,600 | 432 |
| 2015-03-06 | 415 | 420 | 415 | 417 | 9,200 | 417 |
| 2015-03-05 | 412 | 419 | 409 | 419 | 9,300 | 419 |
| 2015-03-04 | 417 | 420 | 408 | 415 | 29,300 | 415 |
| 2015-03-03 | 418 | 427 | 414 | 421 | 22,600 | 421 |
| 2015-03-02 | 425 | 427 | 408 | 418 | 19,000 | 418 |
| 2015-02-27 | 428 | 428 | 420 | 425 | 18,500 | 425 |
| 2015-02-26 | 425 | 429 | 406 | 428 | 72,100 | 428 |
| 2015-02-25 | 434 | 435 | 424 | 429 | 21,700 | 429 |
| 2015-02-24 | 449 | 449 | 428 | 438 | 25,100 | 438 |
| 2015-02-23 | 461 | 462 | 445 | 446 | 36,300 | 446 |
| 2015-02-20 | 450 | 457 | 434 | 455 | 35,800 | 455 |
| 2015-02-19 | 455 | 461 | 430 | 445 | 64,800 | 445 |
| 2015-02-18 | 425 | 453 | 423 | 450 | 123,600 | 450 |
| 2015-02-17 | 423 | 427 | 416 | 427 | 30,200 | 427 |
| 2015-02-16 | 411 | 422 | 411 | 419 | 25,000 | 419 |
| 2015-02-13 | 420 | 420 | 407 | 409 | 16,200 | 409 |
| 2015-02-12 | 420 | 425 | 415 | 415 | 92,200 | 415 |
| 2015-02-10 | 392 | 449 | 388 | 413 | 207,700 | 413 |
| 2015-02-09 | 384 | 393 | 384 | 387 | 8,800 | 387 |
| 2015-02-06 | 385 | 388 | 382 | 384 | 11,900 | 384 |
| 2015-02-05 | 385 | 388 | 380 | 387 | 18,900 | 387 |
| 2015-02-04 | 386 | 387 | 381 | 385 | 13,300 | 385 |
| 2015-02-03 | 387 | 387 | 378 | 383 | 22,000 | 383 |
| 2015-02-02 | 385 | 386 | 378 | 383 | 18,100 | 383 |
| 2015-01-30 | 377 | 385 | 375 | 377 | 14,300 | 377 |
| 2015-01-29 | 385 | 385 | 376 | 378 | 6,300 | 378 |
| 2015-01-28 | 378 | 388 | 375 | 383 | 17,800 | 383 |
| 2015-01-27 | 384 | 387 | 381 | 381 | 10,200 | 381 |
| 2015-01-26 | 384 | 384 | 382 | 382 | 500 | 382 |
| 2015-01-23 | 381 | 385 | 378 | 380 | 10,900 | 380 |
| 2015-01-22 | 380 | 380 | 379 | 380 | 4,000 | 380 |
| 2015-01-21 | 381 | 381 | 379 | 380 | 4,100 | 380 |
| 2015-01-20 | 379 | 381 | 378 | 381 | 5,400 | 381 |
| 2015-01-19 | 383 | 383 | 378 | 379 | 3,300 | 379 |
| 2015-01-16 | 375 | 383 | 371 | 380 | 9,200 | 380 |
| 2015-01-15 | 378 | 379 | 370 | 379 | 5,100 | 379 |
| 2015-01-14 | 370 | 373 | 369 | 373 | 8,400 | 373 |
| 2015-01-13 | 380 | 380 | 370 | 372 | 8,100 | 372 |
| 2015-01-09 | 383 | 383 | 375 | 380 | 6,400 | 380 |
| 2015-01-08 | 383 | 383 | 377 | 383 | 9,200 | 383 |
| 2015-01-07 | 376 | 380 | 376 | 376 | 5,500 | 376 |
| 2015-01-06 | 385 | 385 | 375 | 375 | 9,800 | 375 |
| 2015-01-05 | 379 | 388 | 379 | 388 | 9,100 | 388 |
分割・併合履歴 ： [2013-05-13]1株→200株 [2005-11-25]1株→5株
