アイティメディア(2148)の株価時系列情報
アイティメディア(2148)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 130,000 | 130,000 | 125,000 | 125,000 | 142 |
| 2007/12/27 | 133,000 | 138,000 | 130,000 | 132,000 | 423 |
| 2007/12/26 | 130,000 | 139,000 | 127,000 | 137,000 | 423 |
| 2007/12/25 | 133,000 | 134,000 | 123,000 | 130,000 | 360 |
| 2007/12/21 | 122,000 | 131,000 | 118,000 | 131,000 | 723 |
| 2007/12/20 | 127,000 | 132,000 | 124,000 | 124,000 | 536 |
| 2007/12/19 | 129,000 | 139,000 | 128,000 | 129,000 | 575 |
| 2007/12/18 | 130,000 | 131,000 | 126,000 | 128,000 | 461 |
| 2007/12/17 | 135,000 | 135,000 | 121,000 | 122,000 | 795 |
| 2007/12/14 | 147,000 | 148,000 | 135,000 | 137,000 | 425 |
| 2007/12/13 | 150,000 | 155,000 | 144,000 | 144,000 | 761 |
| 2007/12/12 | 145,000 | 156,000 | 143,000 | 156,000 | 492 |
| 2007/12/11 | 146,000 | 152,000 | 141,000 | 149,000 | 459 |
| 2007/12/10 | 157,000 | 157,000 | 142,000 | 145,000 | 580 |
| 2007/12/07 | 162,000 | 164,000 | 154,000 | 154,000 | 624 |
| 2007/12/06 | 170,000 | 170,000 | 159,000 | 159,000 | 1,023 |
| 2007/12/05 | 160,000 | 167,000 | 156,000 | 164,000 | 1,858 |
| 2007/12/04 | 146,000 | 165,000 | 144,000 | 163,000 | 4,081 |
| 2007/12/03 | 138,000 | 146,000 | 138,000 | 146,000 | 736 |
| 2007/11/30 | 141,000 | 144,000 | 137,000 | 138,000 | 452 |
| 2007/11/29 | 150,000 | 150,000 | 139,000 | 140,000 | 1,145 |
| 2007/11/28 | 135,000 | 144,000 | 132,000 | 144,000 | 1,035 |
| 2007/11/27 | 121,000 | 131,000 | 121,000 | 130,000 | 384 |
| 2007/11/26 | 130,000 | 130,000 | 125,000 | 125,000 | 273 |
| 2007/11/22 | 124,000 | 129,000 | 119,000 | 126,000 | 376 |
| 2007/11/21 | 135,000 | 137,000 | 124,000 | 128,000 | 532 |
| 2007/11/20 | 126,000 | 133,000 | 121,000 | 133,000 | 599 |
| 2007/11/19 | 136,000 | 147,000 | 130,000 | 132,000 | 933 |
| 2007/11/16 | 133,000 | 136,000 | 129,000 | 134,000 | 333 |
| 2007/11/15 | 141,000 | 143,000 | 136,000 | 136,000 | 387 |
| 2007/11/14 | 146,000 | 148,000 | 140,000 | 143,000 | 598 |
| 2007/11/13 | 135,000 | 143,000 | 135,000 | 138,000 | 755 |
| 2007/11/12 | 130,000 | 136,000 | 125,000 | 133,000 | 605 |
| 2007/11/09 | 144,000 | 145,000 | 134,000 | 136,000 | 820 |
| 2007/11/08 | 137,000 | 148,000 | 133,000 | 144,000 | 1,263 |
| 2007/11/07 | 156,000 | 156,000 | 137,000 | 141,000 | 978 |
| 2007/11/06 | 157,000 | 164,000 | 144,000 | 149,000 | 1,232 |
| 2007/11/05 | 170,000 | 172,000 | 159,000 | 160,000 | 1,208 |
| 2007/11/02 | 156,000 | 172,000 | 155,000 | 164,000 | 2,118 |
| 2007/11/01 | 178,000 | 184,000 | 159,000 | 160,000 | 3,587 |
| 2007/10/31 | 170,000 | 172,000 | 163,000 | 170,000 | 758 |
| 2007/10/30 | 174,000 | 177,000 | 165,000 | 168,000 | 1,719 |
| 2007/10/29 | 171,000 | 183,000 | 170,000 | 174,000 | 5,108 |
| 2007/10/26 | 159,000 | 172,000 | 151,000 | 169,000 | 2,758 |
| 2007/10/25 | 175,000 | 175,000 | 153,000 | 154,000 | 2,010 |
| 2007/10/24 | 174,000 | 180,000 | 165,000 | 169,000 | 2,907 |
| 2007/10/23 | 191,000 | 194,000 | 162,000 | 165,000 | 4,982 |
| 2007/10/22 | 154,000 | 186,000 | 153,000 | 176,000 | 14,423 |
| 2007/10/19 | 147,000 | 157,000 | 147,000 | 157,000 | 5,690 |
| 2007/10/18 | 122,000 | 137,000 | 122,000 | 137,000 | 840 |
| 2007/10/17 | 121,000 | 128,000 | 115,000 | 121,000 | 706 |
| 2007/10/16 | 135,000 | 135,000 | 123,000 | 125,000 | 714 |
| 2007/10/15 | 143,000 | 144,000 | 137,000 | 137,000 | 616 |
| 2007/10/12 | 138,000 | 144,000 | 136,000 | 140,000 | 910 |
| 2007/10/11 | 138,000 | 142,000 | 133,000 | 140,000 | 1,128 |
| 2007/10/10 | 145,000 | 145,000 | 133,000 | 137,000 | 1,434 |
| 2007/10/09 | 146,000 | 151,000 | 141,000 | 141,000 | 3,845 |
| 2007/10/05 | 134,000 | 140,000 | 127,000 | 138,000 | 1,745 |
| 2007/10/04 | 133,000 | 140,000 | 129,000 | 130,000 | 1,587 |
| 2007/10/03 | 126,000 | 142,000 | 125,000 | 135,000 | 3,207 |
| 2007/10/02 | 130,000 | 139,000 | 127,000 | 130,000 | 3,962 |
| 2007/10/01 | 121,000 | 123,000 | 117,000 | 123,000 | 1,131 |
| 2007/09/28 | 125,000 | 134,000 | 115,000 | 120,000 | 5,824 |
| 2007/09/27 | 111,000 | 121,000 | 108,000 | 121,000 | 1,885 |
| 2007/09/26 | 89,500 | 101,000 | 87,600 | 101,000 | 1,096 |
| 2007/09/25 | 97,000 | 98,000 | 88,800 | 90,300 | 875 |
| 2007/09/25 | 1 -> 2.00 分割 | ||||
| 2007/09/21 | 188,000 | 214,000 | 187,000 | 212,000 | 1,293 |
| 2007/09/20 | 208,000 | 208,000 | 182,000 | 186,000 | 551 |
| 2007/09/19 | 220,000 | 222,000 | 204,000 | 204,000 | 603 |
| 2007/09/18 | 228,000 | 235,000 | 202,000 | 209,000 | 310 |
| 2007/09/14 | 241,000 | 245,000 | 222,000 | 232,000 | 690 |
| 2007/09/13 | 241,000 | 254,000 | 230,000 | 245,000 | 922 |
| 2007/09/12 | 270,000 | 282,000 | 233,000 | 233,000 | 1,436 |
| 2007/09/11 | 299,000 | 306,000 | 261,000 | 266,000 | 4,542 |
| 2007/09/10 | 245,000 | 287,000 | 242,000 | 287,000 | 6,577 |
| 2007/09/07 | 228,000 | 249,000 | 222,000 | 249,000 | 1,565 |
| 2007/09/06 | 217,000 | 235,000 | 217,000 | 224,000 | 399 |
| 2007/09/05 | 232,000 | 244,000 | 222,000 | 225,000 | 797 |
| 2007/09/04 | 220,000 | 240,000 | 215,000 | 224,000 | 665 |
| 2007/09/03 | 237,000 | 237,000 | 221,000 | 223,000 | 564 |
| 2007/08/31 | 255,000 | 261,000 | 236,000 | 240,000 | 779 |
| 2007/08/30 | 263,000 | 287,000 | 250,000 | 251,000 | 2,423 |
| 2007/08/29 | 215,000 | 261,000 | 213,000 | 251,000 | 3,188 |
| 2007/08/28 | 202,000 | 223,000 | 202,000 | 223,000 | 457 |
| 2007/08/27 | 185,000 | 202,000 | 183,000 | 193,000 | 368 |
| 2007/08/24 | 187,000 | 190,000 | 180,000 | 182,000 | 228 |
| 2007/08/23 | 175,000 | 195,000 | 175,000 | 190,000 | 564 |
| 2007/08/22 | 158,000 | 183,000 | 156,000 | 172,000 | 386 |
| 2007/08/21 | 157,000 | 170,000 | 153,000 | 157,000 | 259 |
| 2007/08/20 | 165,000 | 166,000 | 157,000 | 160,000 | 193 |
| 2007/08/17 | 179,000 | 179,000 | 155,000 | 156,000 | 214 |
| 2007/08/16 | 176,000 | 179,000 | 164,000 | 176,000 | 238 |
| 2007/08/15 | 179,000 | 180,000 | 175,000 | 176,000 | 110 |
| 2007/08/14 | 181,000 | 186,000 | 179,000 | 185,000 | 151 |
| 2007/08/13 | 177,000 | 186,000 | 175,000 | 178,000 | 124 |
| 2007/08/10 | 184,000 | 185,000 | 175,000 | 179,000 | 322 |
| 2007/08/09 | 191,000 | 201,000 | 187,000 | 190,000 | 274 |
| 2007/08/08 | 197,000 | 199,000 | 183,000 | 191,000 | 387 |
| 2007/08/07 | 211,000 | 211,000 | 189,000 | 189,000 | 303 |
| 2007/08/06 | 212,000 | 212,000 | 200,000 | 203,000 | 377 |
| 2007/08/03 | 232,000 | 233,000 | 210,000 | 216,000 | 533 |
| 2007/08/02 | 251,000 | 253,000 | 226,000 | 231,000 | 440 |
| 2007/08/01 | 253,000 | 258,000 | 243,000 | 248,000 | 489 |
| 2007/07/31 | 254,000 | 269,000 | 250,000 | 269,000 | 436 |
| 2007/07/30 | 228,000 | 252,000 | 228,000 | 245,000 | 211 |
| 2007/07/27 | 223,000 | 230,000 | 223,000 | 224,000 | 207 |
| 2007/07/26 | 241,000 | 255,000 | 231,000 | 231,000 | 407 |
| 2007/07/25 | 248,000 | 260,000 | 241,000 | 243,000 | 603 |
| 2007/07/24 | 230,000 | 261,000 | 228,000 | 260,000 | 1,176 |
| 2007/07/23 | 232,000 | 235,000 | 222,000 | 223,000 | 205 |
| 2007/07/20 | 239,000 | 245,000 | 228,000 | 236,000 | 299 |
| 2007/07/19 | 247,000 | 248,000 | 229,000 | 231,000 | 345 |
| 2007/07/18 | 244,000 | 254,000 | 239,000 | 244,000 | 475 |
| 2007/07/17 | 259,000 | 262,000 | 244,000 | 246,000 | 306 |
| 2007/07/13 | 275,000 | 276,000 | 254,000 | 263,000 | 529 |
| 2007/07/12 | 287,000 | 298,000 | 265,000 | 269,000 | 991 |
| 2007/07/11 | 287,000 | 287,000 | 273,000 | 280,000 | 555 |
| 2007/07/10 | 306,000 | 309,000 | 291,000 | 291,000 | 588 |
| 2007/07/09 | 315,000 | 320,000 | 309,000 | 309,000 | 217 |
| 2007/07/06 | 310,000 | 321,000 | 309,000 | 315,000 | 375 |
| 2007/07/05 | 329,000 | 330,000 | 314,000 | 314,000 | 564 |
| 2007/07/04 | 326,000 | 332,000 | 316,000 | 332,000 | 451 |
| 2007/07/03 | 331,000 | 334,000 | 323,000 | 325,000 | 462 |
| 2007/07/02 | 337,000 | 337,000 | 327,000 | 332,000 | 343 |
| 2007/06/29 | 340,000 | 342,000 | 336,000 | 337,000 | 306 |
| 2007/06/28 | 354,000 | 356,000 | 336,000 | 340,000 | 487 |
| 2007/06/27 | 341,000 | 358,000 | 336,000 | 344,000 | 813 |
| 2007/06/26 | 367,000 | 371,000 | 341,000 | 346,000 | 1,434 |
| 2007/06/25 | 404,000 | 412,000 | 370,000 | 372,000 | 1,464 |
| 2007/06/22 | 415,000 | 437,000 | 397,000 | 412,000 | 5,191 |
| 2007/06/21 | 368,000 | 418,000 | 364,000 | 396,000 | 6,650 |
| 2007/06/20 | 347,000 | 372,000 | 347,000 | 369,000 | 2,262 |
| 2007/06/19 | 367,000 | 380,000 | 342,000 | 344,000 | 3,111 |
| 2007/06/18 | 337,000 | 360,000 | 331,000 | 357,000 | 1,988 |
| 2007/06/15 | 333,000 | 337,000 | 327,000 | 332,000 | 717 |
| 2007/06/14 | 330,000 | 333,000 | 325,000 | 327,000 | 489 |
| 2007/06/13 | 321,000 | 328,000 | 320,000 | 325,000 | 483 |
| 2007/06/12 | 335,000 | 338,000 | 322,000 | 326,000 | 818 |
| 2007/06/11 | 352,000 | 369,000 | 332,000 | 333,000 | 2,946 |
| 2007/06/08 | 333,000 | 355,000 | 327,000 | 343,000 | 1,998 |
| 2007/06/07 | 325,000 | 343,000 | 322,000 | 338,000 | 802 |
| 2007/06/06 | 324,000 | 332,000 | 322,000 | 330,000 | 786 |
| 2007/06/05 | 338,000 | 339,000 | 327,000 | 329,000 | 875 |
| 2007/06/04 | 358,000 | 359,000 | 336,000 | 336,000 | 964 |
| 2007/06/01 | 333,000 | 348,000 | 332,000 | 348,000 | 1,813 |
| 2007/05/31 | 330,000 | 338,000 | 322,000 | 323,000 | 1,348 |
| 2007/05/30 | 334,000 | 336,000 | 318,000 | 320,000 | 1,104 |
| 2007/05/29 | 352,000 | 364,000 | 330,000 | 330,000 | 2,266 |
| 2007/05/28 | 357,000 | 377,000 | 353,000 | 357,000 | 1,863 |
| 2007/05/25 | 350,000 | 364,000 | 339,000 | 349,000 | 1,972 |
| 2007/05/24 | 367,000 | 387,000 | 352,000 | 353,000 | 2,702 |
| 2007/05/23 | 365,000 | 396,000 | 353,000 | 371,000 | 3,648 |
| 2007/05/22 | 316,000 | 378,000 | 313,000 | 369,000 | 2,875 |
| 2007/05/21 | 346,000 | 348,000 | 326,000 | 329,000 | 1,540 |
| 2007/05/18 | 324,000 | 346,000 | 305,000 | 336,000 | 3,488 |
| 2007/05/17 | 357,000 | 365,000 | 321,000 | 323,000 | 2,587 |
| 2007/05/16 | 374,000 | 392,000 | 350,000 | 352,000 | 2,149 |
| 2007/05/15 | 370,000 | 406,000 | 354,000 | 389,000 | 3,374 |
| 2007/05/14 | 427,000 | 438,000 | 375,000 | 380,000 | 1,920 |
| 2007/05/11 | 446,000 | 448,000 | 407,000 | 420,000 | 3,179 |
| 2007/05/10 | 472,000 | 485,000 | 443,000 | 450,000 | 2,974 |
| 2007/05/09 | 478,000 | 490,000 | 463,000 | 472,000 | 2,970 |
| 2007/05/08 | 502,000 | 519,000 | 485,000 | 487,000 | 3,609 |
| 2007/05/07 | 512,000 | 525,000 | 481,000 | 510,000 | 6,652 |
| 2007/05/02 | 601,000 | 640,000 | 494,000 | 502,000 | 10,910 |
| 2007/05/01 | 611,000 | 614,000 | 570,000 | 594,000 | 4,171 |
| 2007/04/27 | 558,000 | 616,000 | 558,000 | 601,000 | 9,479 |
| 2007/04/26 | 520,000 | 554,000 | 486,000 | 554,000 | 6,860 |
| 2007/04/25 | 580,000 | 585,000 | 498,000 | 503,000 | 6,103 |
| 2007/04/24 | 529,000 | 595,000 | 516,000 | 589,000 | 15,348 |
| 2007/04/23 | 498,000 | 553,000 | 476,000 | 530,000 | 10,771 |
| 2007/04/20 | 625,000 | 628,000 | 507,000 | 508,000 | 16,388 |
| 2007/04/19 | 680,000 | 735,000 | 607,000 | 607,000 | 28,369 |