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 |
|---|---|---|---|---|---|
| 2008/12/30 | 40,600 | 40,700 | 40,300 | 40,500 | 11 |
| 2008/12/29 | 41,200 | 41,200 | 39,400 | 39,400 | 59 |
| 2008/12/26 | 37,300 | 41,500 | 37,300 | 40,000 | 90 |
| 2008/12/25 | 41,350 | 41,350 | 36,500 | 37,300 | 94 |
| 2008/12/24 | 40,600 | 40,600 | 38,500 | 38,950 | 53 |
| 2008/12/22 | 40,800 | 43,000 | 40,000 | 40,600 | 102 |
| 2008/12/19 | 41,850 | 44,000 | 41,600 | 44,000 | 65 |
| 2008/12/18 | 44,200 | 44,200 | 44,200 | 44,200 | 60 |
| 2008/12/17 | 49,600 | 52,000 | 46,100 | 48,200 | 200 |
| 2008/12/16 | 51,000 | 52,800 | 49,500 | 49,500 | 351 |
| 2008/12/15 | 45,600 | 48,800 | 45,200 | 48,800 | 256 |
| 2008/12/12 | 41,200 | 44,800 | 41,200 | 44,800 | 412 |
| 2008/12/11 | 40,500 | 41,900 | 40,050 | 40,800 | 244 |
| 2008/12/10 | 40,300 | 40,750 | 38,300 | 38,750 | 135 |
| 2008/12/09 | 40,050 | 41,200 | 39,600 | 40,000 | 221 |
| 2008/12/08 | 36,350 | 39,800 | 36,350 | 39,000 | 194 |
| 2008/12/05 | 38,000 | 38,050 | 35,950 | 35,950 | 82 |
| 2008/12/04 | 38,400 | 39,950 | 37,600 | 38,000 | 199 |
| 2008/12/03 | 36,250 | 38,400 | 36,050 | 38,000 | 180 |
| 2008/12/02 | 35,800 | 36,100 | 35,800 | 36,000 | 69 |
| 2008/12/01 | 36,850 | 36,950 | 35,650 | 35,700 | 110 |
| 2008/11/28 | 33,600 | 36,450 | 33,550 | 36,450 | 138 |
| 2008/11/27 | 33,350 | 33,700 | 32,500 | 33,400 | 60 |
| 2008/11/26 | 33,000 | 34,350 | 33,000 | 33,750 | 58 |
| 2008/11/25 | 33,900 | 34,000 | 33,000 | 33,000 | 49 |
| 2008/11/21 | 31,000 | 31,900 | 30,500 | 31,900 | 87 |
| 2008/11/20 | 29,300 | 30,200 | 28,800 | 29,000 | 56 |
| 2008/11/19 | 32,000 | 32,800 | 29,300 | 30,600 | 53 |
| 2008/11/18 | 33,900 | 33,900 | 31,000 | 32,300 | 46 |
| 2008/11/17 | 32,200 | 34,200 | 32,200 | 34,200 | 7 |
| 2008/11/14 | 34,000 | 34,900 | 34,000 | 34,800 | 8 |
| 2008/11/13 | 34,700 | 34,700 | 34,000 | 34,000 | 5 |
| 2008/11/12 | 33,500 | 35,100 | 32,500 | 35,100 | 121 |
| 2008/11/11 | 32,600 | 33,500 | 31,800 | 33,500 | 44 |
| 2008/11/10 | 32,200 | 33,400 | 31,700 | 33,000 | 24 |
| 2008/11/07 | 33,050 | 34,000 | 32,000 | 32,200 | 87 |
| 2008/11/06 | 34,000 | 34,450 | 33,200 | 34,000 | 81 |
| 2008/11/05 | 33,400 | 35,800 | 33,400 | 34,000 | 37 |
| 2008/11/04 | 31,500 | 33,700 | 31,500 | 32,700 | 178 |
| 2008/10/31 | 31,050 | 32,100 | 31,000 | 31,500 | 102 |
| 2008/10/30 | 29,500 | 30,800 | 29,400 | 30,650 | 79 |
| 2008/10/29 | 32,450 | 33,900 | 30,900 | 31,800 | 142 |
| 2008/10/28 | 33,000 | 33,000 | 29,600 | 30,400 | 127 |
| 2008/10/27 | 37,800 | 39,000 | 33,400 | 33,600 | 102 |
| 2008/10/24 | 37,000 | 37,050 | 34,300 | 36,600 | 58 |
| 2008/10/23 | 34,600 | 36,400 | 34,600 | 36,400 | 121 |
| 2008/10/22 | 37,000 | 39,000 | 37,000 | 37,400 | 302 |
| 2008/10/21 | 36,300 | 38,900 | 36,300 | 38,500 | 191 |
| 2008/10/20 | 32,550 | 35,750 | 32,550 | 35,750 | 276 |
| 2008/10/17 | 32,000 | 32,600 | 32,000 | 32,550 | 24 |
| 2008/10/16 | 28,150 | 31,800 | 28,150 | 30,950 | 70 |
| 2008/10/15 | 29,600 | 32,000 | 29,600 | 30,850 | 118 |
| 2008/10/14 | 29,000 | 29,000 | 29,000 | 29,000 | 24 |
| 2008/10/10 | 26,660 | 26,800 | 25,540 | 26,000 | 99 |
| 2008/10/09 | 27,590 | 28,730 | 27,190 | 27,800 | 59 |
| 2008/10/08 | 29,900 | 29,900 | 27,000 | 27,000 | 241 |
| 2008/10/07 | 27,500 | 31,000 | 27,500 | 29,600 | 242 |
| 2008/10/06 | 32,700 | 32,700 | 30,700 | 30,700 | 225 |
| 2008/10/03 | 34,500 | 35,400 | 34,100 | 34,700 | 118 |
| 2008/10/02 | 38,150 | 39,200 | 35,400 | 37,300 | 98 |
| 2008/10/01 | 39,050 | 39,300 | 38,000 | 38,000 | 65 |
| 2008/09/30 | 36,100 | 37,800 | 36,000 | 37,800 | 68 |
| 2008/09/29 | 40,700 | 40,900 | 38,500 | 38,500 | 46 |
| 2008/09/26 | 41,500 | 41,500 | 39,100 | 39,500 | 69 |
| 2008/09/25 | 41,700 | 41,900 | 41,100 | 41,100 | 23 |
| 2008/09/24 | 41,750 | 41,750 | 40,100 | 40,500 | 106 |
| 2008/09/22 | 44,000 | 44,500 | 42,150 | 42,950 | 130 |
| 2008/09/19 | 44,950 | 45,000 | 42,500 | 43,850 | 234 |
| 2008/09/18 | 41,000 | 45,000 | 39,400 | 45,000 | 190 |
| 2008/09/17 | 40,000 | 42,400 | 39,550 | 42,400 | 194 |
| 2008/09/16 | 38,350 | 41,950 | 38,350 | 39,400 | 390 |
| 2008/09/12 | 42,300 | 42,350 | 40,700 | 42,350 | 69 |
| 2008/09/11 | 40,500 | 42,450 | 40,500 | 41,500 | 81 |
| 2008/09/10 | 40,150 | 40,900 | 39,350 | 40,900 | 46 |
| 2008/09/09 | 40,000 | 40,450 | 39,800 | 40,450 | 44 |
| 2008/09/08 | 39,000 | 40,350 | 39,000 | 40,000 | 106 |
| 2008/09/05 | 39,700 | 40,000 | 38,700 | 39,200 | 110 |
| 2008/09/04 | 43,500 | 44,000 | 41,100 | 42,500 | 185 |
| 2008/09/03 | 46,800 | 46,800 | 43,050 | 44,650 | 185 |
| 2008/09/02 | 44,450 | 46,500 | 44,450 | 46,000 | 115 |
| 2008/09/01 | 43,900 | 44,700 | 43,900 | 44,450 | 98 |
| 2008/08/29 | 44,100 | 44,800 | 43,550 | 43,850 | 72 |
| 2008/08/28 | 47,000 | 48,350 | 44,000 | 44,050 | 373 |
| 2008/08/27 | 41,650 | 45,500 | 41,500 | 45,500 | 553 |
| 2008/08/26 | 39,350 | 41,600 | 38,900 | 41,500 | 192 |
| 2008/08/25 | 38,500 | 40,850 | 38,500 | 40,150 | 251 |
| 2008/08/22 | 37,850 | 38,200 | 37,400 | 37,850 | 87 |
| 2008/08/21 | 38,600 | 38,800 | 37,700 | 38,400 | 150 |
| 2008/08/20 | 35,200 | 38,450 | 35,100 | 38,400 | 157 |
| 2008/08/19 | 35,550 | 37,400 | 35,300 | 36,000 | 150 |
| 2008/08/18 | 35,900 | 36,400 | 35,550 | 36,350 | 94 |
| 2008/08/15 | 35,450 | 35,900 | 34,750 | 35,500 | 154 |
| 2008/08/14 | 37,800 | 38,200 | 34,650 | 34,650 | 249 |
| 2008/08/13 | 39,500 | 39,800 | 37,400 | 37,800 | 218 |
| 2008/08/12 | 40,050 | 40,350 | 39,600 | 39,900 | 140 |
| 2008/08/11 | 40,150 | 40,550 | 39,000 | 40,000 | 122 |
| 2008/08/08 | 39,850 | 41,150 | 38,800 | 40,800 | 189 |
| 2008/08/07 | 42,300 | 42,400 | 41,250 | 42,250 | 112 |
| 2008/08/06 | 41,150 | 42,700 | 41,150 | 42,700 | 335 |
| 2008/08/05 | 43,000 | 44,350 | 41,050 | 41,150 | 249 |
| 2008/08/04 | 47,000 | 47,400 | 45,000 | 45,000 | 201 |
| 2008/08/01 | 51,600 | 51,900 | 48,000 | 49,000 | 269 |
| 2008/07/31 | 54,000 | 54,000 | 51,000 | 53,000 | 191 |
| 2008/07/30 | 53,000 | 53,500 | 52,000 | 53,500 | 151 |
| 2008/07/29 | 52,500 | 53,600 | 52,000 | 53,100 | 66 |
| 2008/07/28 | 53,000 | 54,300 | 52,700 | 53,700 | 130 |
| 2008/07/25 | 53,900 | 53,900 | 52,100 | 52,700 | 158 |
| 2008/07/24 | 52,500 | 55,000 | 52,000 | 54,400 | 344 |
| 2008/07/23 | 50,600 | 53,000 | 50,500 | 53,000 | 297 |
| 2008/07/22 | 53,700 | 54,900 | 49,200 | 49,700 | 380 |
| 2008/07/18 | 56,000 | 56,000 | 54,000 | 54,200 | 117 |
| 2008/07/17 | 55,800 | 56,700 | 55,100 | 55,800 | 112 |
| 2008/07/16 | 55,500 | 55,500 | 53,200 | 54,900 | 145 |
| 2008/07/15 | 57,400 | 57,900 | 55,500 | 56,000 | 199 |
| 2008/07/14 | 58,500 | 59,500 | 57,200 | 58,400 | 106 |
| 2008/07/11 | 58,400 | 59,500 | 57,800 | 59,000 | 99 |
| 2008/07/10 | 57,300 | 58,800 | 57,000 | 58,400 | 162 |
| 2008/07/09 | 59,700 | 60,100 | 57,000 | 59,500 | 263 |
| 2008/07/08 | 61,400 | 62,000 | 58,700 | 59,000 | 213 |
| 2008/07/07 | 62,800 | 62,800 | 61,000 | 61,400 | 98 |
| 2008/07/04 | 64,500 | 64,500 | 62,500 | 63,300 | 151 |
| 2008/07/03 | 64,700 | 65,400 | 63,200 | 65,000 | 161 |
| 2008/07/02 | 68,100 | 68,500 | 65,300 | 65,300 | 113 |
| 2008/07/01 | 67,300 | 67,800 | 65,000 | 67,800 | 199 |
| 2008/06/30 | 67,100 | 67,800 | 66,100 | 67,800 | 88 |
| 2008/06/27 | 67,100 | 68,000 | 66,800 | 68,000 | 237 |
| 2008/06/26 | 68,500 | 69,600 | 68,300 | 68,700 | 44 |
| 2008/06/25 | 69,500 | 70,000 | 68,000 | 68,000 | 189 |
| 2008/06/24 | 70,300 | 71,000 | 69,000 | 70,000 | 147 |
| 2008/06/23 | 72,500 | 72,500 | 69,100 | 71,500 | 119 |
| 2008/06/20 | 73,500 | 73,500 | 71,200 | 72,000 | 84 |
| 2008/06/19 | 73,800 | 75,000 | 72,500 | 72,800 | 147 |
| 2008/06/18 | 76,200 | 77,000 | 73,800 | 74,700 | 129 |
| 2008/06/17 | 72,200 | 76,500 | 71,600 | 76,200 | 212 |
| 2008/06/16 | 73,200 | 73,500 | 69,500 | 72,800 | 279 |
| 2008/06/13 | 69,500 | 72,900 | 68,200 | 72,900 | 446 |
| 2008/06/12 | 72,900 | 74,200 | 71,200 | 71,500 | 228 |
| 2008/06/11 | 75,100 | 76,200 | 74,000 | 74,800 | 144 |
| 2008/06/10 | 78,900 | 79,100 | 75,100 | 77,100 | 322 |
| 2008/06/09 | 78,900 | 80,900 | 77,200 | 79,100 | 284 |
| 2008/06/06 | 83,800 | 83,800 | 79,200 | 80,800 | 605 |
| 2008/06/05 | 82,000 | 84,000 | 81,200 | 83,800 | 428 |
| 2008/06/04 | 82,100 | 82,400 | 80,200 | 81,000 | 321 |
| 2008/06/03 | 83,000 | 83,500 | 82,000 | 83,100 | 181 |
| 2008/06/02 | 83,200 | 84,200 | 82,600 | 83,500 | 198 |
| 2008/05/30 | 83,700 | 85,000 | 83,100 | 83,600 | 232 |
| 2008/05/29 | 84,700 | 85,000 | 83,200 | 83,700 | 274 |
| 2008/05/28 | 88,000 | 88,000 | 85,100 | 85,700 | 266 |
| 2008/05/27 | 87,900 | 88,600 | 87,600 | 88,000 | 69 |
| 2008/05/26 | 89,000 | 89,100 | 87,600 | 87,700 | 152 |
| 2008/05/23 | 88,200 | 88,700 | 87,400 | 88,300 | 165 |
| 2008/05/22 | 88,900 | 89,000 | 87,700 | 89,000 | 79 |
| 2008/05/21 | 87,700 | 89,600 | 87,500 | 89,500 | 113 |
| 2008/05/20 | 88,600 | 89,600 | 88,000 | 88,700 | 110 |
| 2008/05/19 | 91,000 | 91,200 | 88,000 | 88,800 | 240 |
| 2008/05/16 | 93,500 | 93,800 | 90,800 | 91,000 | 142 |
| 2008/05/15 | 92,600 | 95,200 | 92,000 | 92,700 | 244 |
| 2008/05/14 | 92,700 | 93,500 | 91,100 | 92,400 | 123 |
| 2008/05/13 | 91,000 | 93,000 | 90,600 | 93,000 | 133 |
| 2008/05/12 | 89,500 | 91,000 | 89,100 | 91,000 | 105 |
| 2008/05/09 | 96,000 | 96,800 | 90,300 | 91,000 | 307 |
| 2008/05/08 | 89,000 | 95,000 | 89,000 | 94,000 | 504 |
| 2008/05/07 | 88,600 | 89,600 | 87,800 | 88,600 | 176 |
| 2008/05/02 | 89,600 | 90,000 | 87,700 | 88,600 | 188 |
| 2008/05/01 | 95,000 | 95,000 | 87,400 | 89,900 | 639 |
| 2008/04/30 | 91,100 | 94,900 | 91,100 | 94,900 | 562 |
| 2008/04/28 | 92,900 | 93,200 | 89,100 | 91,900 | 215 |
| 2008/04/25 | 91,300 | 92,500 | 90,800 | 91,900 | 99 |
| 2008/04/24 | 92,200 | 92,200 | 90,500 | 90,700 | 101 |
| 2008/04/23 | 90,100 | 92,900 | 90,000 | 92,700 | 180 |
| 2008/04/22 | 90,400 | 91,900 | 90,100 | 90,700 | 75 |
| 2008/04/21 | 94,500 | 95,700 | 91,000 | 91,000 | 343 |
| 2008/04/18 | 88,600 | 92,200 | 88,000 | 92,000 | 266 |
| 2008/04/17 | 92,100 | 92,600 | 88,100 | 88,100 | 254 |
| 2008/04/16 | 89,500 | 91,900 | 89,100 | 91,100 | 269 |
| 2008/04/15 | 86,000 | 88,800 | 85,800 | 88,500 | 179 |
| 2008/04/14 | 87,000 | 87,100 | 84,800 | 85,800 | 182 |
| 2008/04/11 | 89,000 | 89,000 | 87,000 | 88,800 | 166 |
| 2008/04/10 | 90,400 | 90,400 | 88,100 | 89,000 | 105 |
| 2008/04/09 | 90,800 | 91,700 | 88,000 | 90,000 | 210 |
| 2008/04/08 | 93,500 | 93,600 | 90,700 | 91,000 | 108 |
| 2008/04/07 | 91,100 | 93,000 | 90,500 | 92,500 | 123 |
| 2008/04/04 | 93,000 | 93,200 | 91,000 | 92,200 | 113 |
| 2008/04/03 | 94,100 | 94,500 | 92,100 | 92,900 | 109 |
| 2008/04/02 | 92,200 | 94,100 | 91,200 | 92,800 | 139 |
| 2008/04/01 | 93,500 | 95,000 | 91,300 | 91,500 | 139 |
| 2008/03/31 | 95,800 | 98,000 | 92,100 | 93,400 | 209 |
| 2008/03/28 | 94,000 | 95,900 | 94,000 | 95,900 | 130 |
| 2008/03/27 | 94,000 | 96,000 | 93,800 | 93,800 | 178 |
| 2008/03/26 | 92,600 | 99,000 | 92,500 | 96,000 | 512 |
| 2008/03/25 | 94,100 | 94,500 | 91,900 | 92,100 | 161 |
| 2008/03/24 | 93,500 | 96,500 | 92,000 | 92,100 | 268 |
| 2008/03/21 | 90,900 | 95,100 | 90,900 | 94,000 | 198 |
| 2008/03/19 | 90,500 | 91,600 | 89,300 | 91,600 | 201 |
| 2008/03/18 | 89,000 | 89,900 | 86,500 | 87,500 | 254 |
| 2008/03/17 | 88,500 | 92,000 | 88,300 | 90,000 | 210 |
| 2008/03/14 | 93,400 | 94,000 | 90,300 | 90,500 | 170 |
| 2008/03/13 | 96,900 | 100,000 | 90,200 | 93,100 | 266 |
| 2008/03/12 | 100,000 | 104,000 | 96,600 | 97,900 | 341 |
| 2008/03/11 | 90,400 | 97,800 | 90,400 | 96,000 | 276 |
| 2008/03/10 | 96,000 | 96,500 | 88,900 | 93,500 | 413 |
| 2008/03/07 | 99,100 | 100,000 | 96,400 | 98,500 | 537 |
| 2008/03/06 | 103,000 | 108,000 | 100,000 | 103,000 | 526 |
| 2008/03/05 | 102,000 | 104,000 | 99,000 | 100,000 | 546 |
| 2008/03/04 | 113,000 | 114,000 | 100,000 | 103,000 | 1,208 |
| 2008/03/03 | 116,000 | 122,000 | 111,000 | 111,000 | 2,561 |
| 2008/02/29 | 112,000 | 122,000 | 111,000 | 122,000 | 2,564 |
| 2008/02/28 | 110,000 | 118,000 | 110,000 | 112,000 | 1,011 |
| 2008/02/27 | 103,000 | 113,000 | 102,000 | 107,000 | 1,006 |
| 2008/02/26 | 104,000 | 107,000 | 101,000 | 102,000 | 184 |
| 2008/02/25 | 107,000 | 107,000 | 101,000 | 101,000 | 205 |
| 2008/02/22 | 104,000 | 105,000 | 103,000 | 105,000 | 145 |
| 2008/02/21 | 106,000 | 107,000 | 104,000 | 106,000 | 211 |
| 2008/02/20 | 106,000 | 110,000 | 100,000 | 103,000 | 607 |
| 2008/02/19 | 111,000 | 114,000 | 106,000 | 107,000 | 888 |
| 2008/02/18 | 105,000 | 120,000 | 104,000 | 113,000 | 2,412 |
| 2008/02/15 | 92,100 | 102,000 | 90,300 | 101,000 | 606 |
| 2008/02/14 | 91,200 | 94,000 | 89,300 | 92,200 | 347 |
| 2008/02/13 | 92,000 | 93,600 | 88,000 | 88,000 | 381 |
| 2008/02/12 | 96,000 | 96,000 | 88,100 | 90,000 | 417 |
| 2008/02/08 | 101,000 | 102,000 | 94,100 | 95,000 | 587 |
| 2008/02/07 | 106,000 | 107,000 | 99,500 | 100,000 | 590 |
| 2008/02/06 | 107,000 | 111,000 | 105,000 | 105,000 | 886 |
| 2008/02/05 | 123,000 | 132,000 | 112,000 | 115,000 | 5,169 |
| 2008/02/04 | 108,000 | 122,000 | 108,000 | 122,000 | 2,710 |
| 2008/02/01 | 103,000 | 107,000 | 98,300 | 102,000 | 541 |
| 2008/01/31 | 93,800 | 97,300 | 91,000 | 97,300 | 127 |
| 2008/01/30 | 97,000 | 98,100 | 94,600 | 95,800 | 124 |
| 2008/01/29 | 100,000 | 102,000 | 97,600 | 98,500 | 160 |
| 2008/01/28 | 103,000 | 103,000 | 98,000 | 98,000 | 171 |
| 2008/01/25 | 99,000 | 105,000 | 98,000 | 101,000 | 242 |
| 2008/01/24 | 96,100 | 97,900 | 94,700 | 96,000 | 117 |
| 2008/01/23 | 97,300 | 97,300 | 91,000 | 93,100 | 149 |
| 2008/01/22 | 95,000 | 98,000 | 90,000 | 91,300 | 295 |
| 2008/01/21 | 100,000 | 103,000 | 99,000 | 101,000 | 267 |
| 2008/01/18 | 94,500 | 105,000 | 92,700 | 104,000 | 402 |
| 2008/01/17 | 95,500 | 100,000 | 93,000 | 97,500 | 309 |
| 2008/01/16 | 97,000 | 99,000 | 90,000 | 95,000 | 590 |
| 2008/01/15 | 108,000 | 110,000 | 97,400 | 97,400 | 510 |
| 2008/01/11 | 117,000 | 121,000 | 105,000 | 109,000 | 706 |
| 2008/01/10 | 114,000 | 126,000 | 114,000 | 117,000 | 913 |
| 2008/01/09 | 110,000 | 114,000 | 108,000 | 113,000 | 376 |
| 2008/01/08 | 114,000 | 116,000 | 109,000 | 114,000 | 490 |
| 2008/01/07 | 114,000 | 118,000 | 112,000 | 114,000 | 600 |
| 2008/01/04 | 119,000 | 121,000 | 116,000 | 118,000 | 176 |