7833 (株)アイフィスジャパン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3076276274675012,200750
2020-12-2978378375675762,100757
2020-12-2879679678779576,400795
2020-12-2576578176578143,800781
2020-12-2477178175675622,200756
2020-12-237717747627639,600763
2020-12-2280380377177115,900771
2020-12-2179880879880315,400803
2020-12-188108108008017,300801
2020-12-178078168078157,700815
2020-12-168098108058083,500808
2020-12-1581081080680925,200809
2020-12-1481081080381017,800810
2020-12-1179181779081628,200816
2020-12-108048047998037,700803
2020-12-0980580580180415,500804
2020-12-0880080079579510,900795
2020-12-077987997957962,700796
2020-12-0479879879179830,200798
2020-12-037917927827925,000792
2020-12-027857917807916,500791
2020-12-017927927707798,800779
2020-11-307977977847928,100792
2020-11-2777578277478250,100782
2020-11-267577607547604,300760
2020-11-257617617447577,300757
2020-11-2475875874374613,000746
2020-11-2074574673573920,600739
2020-11-197437487387386,200738
2020-11-187417487387415,800741
2020-11-177387427387413,100741
2020-11-1672873972673817,200738
2020-11-1376877675475812,500758
2020-11-127487647487604,800760
2020-11-1176076073175713,500757
2020-11-107607617517609,200760
2020-11-0974175973875910,700759
2020-11-0672073171273131,500731
2020-11-0569570068870014,600700
2020-11-0469269468869414,300694
2020-11-0271771868969216,400692
2020-10-307437437297326,100732
2020-10-297537537267456,600745
2020-10-287597657537598,300759
2020-10-277237617227558,500755
2020-10-267157237157239,900723
2020-10-2374974972072414,500724
2020-10-227597617357365,700736
2020-10-217687687447488,500748
2020-10-207547547507534,600753
2020-10-197467587457453,000745
2020-10-1677277274274912,600749
2020-10-157757757617694,800769
2020-10-147767817727754,100775
2020-10-137857857797843,100784
2020-10-127807867777854,500785
2020-10-097807867767846,700784
2020-10-087677747677724,300772
2020-10-077657717637657,000765
2020-10-067787787607635,500763
2020-10-057617707617654,000765
2020-10-0277078075475710,500757
2020-09-3079579577178015,800780
2020-09-2981581577779217,200792
2020-09-2880781479081420,500814
2020-09-2578280777880722,700807
2020-09-2477878176076511,100765
2020-09-2380180476278125,700781
2020-09-1883583781081417,100814
2020-09-178288338188308,600830
2020-09-1685085081382025,800820
2020-09-1586987984886048,600860
2020-09-1483584679984640,900846
2020-09-1180582279982232,900822
2020-09-107917957917956,400795
2020-09-097897907857898,300789
2020-09-0877578977578910,800789
2020-09-077667747657724,200772
2020-09-047627717627668,200766
2020-09-037657687637643,600764
2020-09-027617637607602,300760
2020-09-017477587477584,600758
2020-08-317587607547553,100755
2020-08-2874975574275316,200753
2020-08-277407467367453,200745
2020-08-267417467417411,500741
2020-08-257437467387464,600746
2020-08-247237437237395,600739
2020-08-217287327207239,300723
2020-08-207477477287284,800728
2020-08-197327477297474,800747
2020-08-1872074171673310,900733
2020-08-177087187087188,900718
2020-08-1472572570170811,500708
2020-08-1372072869872819,800728
2020-08-1270772768871690,900716
2020-08-1175877874177816,500778
2020-08-077587587417554,300755
2020-08-067407577367579,500757
2020-08-057367407347405,200740
2020-08-047347367307361,800736
2020-08-037317317247283,300728
2020-07-317327347157248,700724
2020-07-307397397347392,700739
2020-07-2973774273173712,800737
2020-07-2873173773173440,000734
2020-07-277317327207318,900731
2020-07-2273973972572514,000725
2020-07-217247347247342,900734
2020-07-207217317217314,900731
2020-07-177197247187213,200721
2020-07-167227247197205,300720
2020-07-157207287197283,200728
2020-07-147087177087153,000715
2020-07-1371072370872334,400723
2020-07-1071171369669612,100696
2020-07-097227257207224,700722
2020-07-087267287237283,600728
2020-07-0771973171972910,900729
2020-07-067107207107126,900712
2020-07-037257297107147,200714
2020-07-0272473571272121,400721
2020-07-017377377217213,900721
2020-06-3073574172672810,200728
2020-06-297237287197237,500723
2020-06-2672872972372916,300729
2020-06-257277277217215,600721
2020-06-247287287217213,300721
2020-06-237247287197265,700726
2020-06-227157157097142,800714
2020-06-197197197067124,800712
2020-06-187217217137153,100715
2020-06-177277277117187,400718
2020-06-1669873069671811,800718
2020-06-157137326956959,500695
2020-06-1269070768170211,000702
2020-06-1172973671173413,100734
2020-06-107507527307339,800733
2020-06-0973275972475922,300759
2020-06-0871273771272919,600729
2020-06-056826996826996,700699
2020-06-0468970166967949,700679
2020-06-036886916856906,000690
2020-06-026816936756888,400688
2020-06-016886886816853,000685
2020-05-296966976826826,300682
2020-05-2869669768169613,500696
2020-05-276906906816888,100688
2020-05-2669269765667111,600671
2020-05-256896906846906,100690
2020-05-226826836766816,800681
2020-05-216956956836854,500685
2020-05-206756936756937,300693
2020-05-196876876736817,500681
2020-05-1869069166767216,300672
2020-05-1568369265168110,200681
2020-05-146926926706737,000673
2020-05-136796936796936,000693
2020-05-1270070067668516,400685
2020-05-1169971569171515,500715
2020-05-0871171168669010,200690
2020-05-0768470468470111,200701
2020-05-0169169867867814,000678
2020-04-3069070768569712,000697
2020-04-286696806646809,700680
2020-04-276746846626677,000667
2020-04-246916916616667,500666
2020-04-236626636526613,400661
2020-04-226626666386527,700652
2020-04-216696796626702,600670
2020-04-206806806646687,500668
2020-04-176796806636646,700664
2020-04-1664668363468323,100683
2020-04-156336456306455,900645
2020-04-146316456306437,300643
2020-04-1364665463163111,500631
2020-04-106516756436557,800655
2020-04-0966766763664710,600647
2020-04-0865366862466714,500667
2020-04-076446606226559,200655
2020-04-065906445906448,100644
2020-04-036296295835957,700595
2020-04-0263263360262822,400628
2020-04-0170171165065015,800650
2020-03-3171571568571518,100715
2020-03-3069772566671925,400719
2020-03-2765870264570226,700702
2020-03-2661565558765517,900655
2020-03-2561261659761614,100616
2020-03-2456558856558214,500582
2020-03-2355456954856231,400562
2020-03-1959859854556114,300561
2020-03-1859560456956913,100569
2020-03-1755659455158719,600587
2020-03-1655259654357319,500573
2020-03-1355055652054359,800543
2020-03-1259559759059151,500591
2020-03-1159460759460115,100601
2020-03-1055359354158838,800588
2020-03-0960560957858354,300583
2020-03-0665465462062023,100620
2020-03-0567468265565616,100656
2020-03-0465066464665513,600655
2020-03-0368268965565522,400655
2020-03-0264668764568223,400682
2020-02-2865467664765041,000650
2020-02-2768368865866317,900663
2020-02-2666667965567632,900676
2020-02-2567969867967921,500679
2020-02-2170973070971712,100717
2020-02-206977136967079,400707
2020-02-1970270368769817,000698
2020-02-1870370869570833,500708
2020-02-1771671670370311,300703
2020-02-1471372170971714,700717
2020-02-137307337107108,900710
2020-02-1272674771973018,200730
2020-02-107207387187358,600735
2020-02-077237287187286,000728
2020-02-067117247077248,700724
2020-02-057167177107116,900711
2020-02-0470971070171012,800710
2020-02-0370270970270210,200702
2020-01-317137137047089,400708
2020-01-3071072370572226,300722
2020-01-2971171870771811,600718
2020-01-2870071470070231,200702
2020-01-2773273270971740,100717
2020-01-2476176173673629,600736
2020-01-2377277475175115,100751
2020-01-227707777697726,700772
2020-01-217687767687728,300772
2020-01-207627707627686,900768
2020-01-177547607537605,600760
2020-01-167627677527527,000752
2020-01-1575875974975911,000759
2020-01-1476577175775713,200757
2020-01-1076077676076627,700766
2020-01-0974575974275914,000759
2020-01-0874474472173527,800735
2020-01-077357467357449,600744
2020-01-0675075173473416,800734

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