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 |
|---|---|---|---|---|---|
| 2009/12/30 | 27,200 | 28,300 | 27,200 | 28,000 | 33 |
| 2009/12/29 | 27,940 | 27,940 | 27,500 | 27,800 | 35 |
| 2009/12/28 | 27,700 | 28,610 | 27,400 | 28,240 | 114 |
| 2009/12/25 | 27,400 | 27,400 | 27,100 | 27,100 | 18 |
| 2009/12/24 | 26,390 | 26,800 | 26,000 | 26,500 | 49 |
| 2009/12/22 | 26,200 | 26,400 | 25,800 | 26,400 | 20 |
| 2009/12/21 | 26,300 | 26,660 | 26,000 | 26,500 | 63 |
| 2009/12/18 | 26,400 | 26,900 | 26,200 | 26,900 | 8 |
| 2009/12/17 | 26,780 | 27,000 | 26,500 | 26,500 | 85 |
| 2009/12/16 | 27,680 | 27,680 | 26,700 | 27,000 | 10 |
| 2009/12/15 | 26,690 | 27,680 | 26,690 | 27,680 | 66 |
| 2009/12/14 | 28,000 | 28,000 | 26,690 | 26,690 | 7 |
| 2009/12/11 | 28,400 | 28,490 | 28,000 | 28,000 | 50 |
| 2009/12/10 | 28,490 | 28,490 | 26,000 | 26,000 | 51 |
| 2009/12/09 | 28,000 | 28,790 | 27,500 | 28,790 | 19 |
| 2009/12/08 | 28,390 | 28,960 | 28,360 | 28,790 | 18 |
| 2009/12/07 | 27,010 | 29,290 | 26,800 | 29,290 | 62 |
| 2009/12/04 | 25,800 | 27,500 | 25,800 | 27,200 | 104 |
| 2009/12/03 | 25,650 | 25,950 | 25,400 | 25,500 | 19 |
| 2009/12/02 | 25,590 | 25,600 | 24,700 | 25,050 | 35 |
| 2009/12/01 | 26,490 | 26,490 | 25,890 | 26,190 | 7 |
| 2009/11/30 | 26,850 | 26,850 | 26,850 | 26,850 | 7 |
| 2009/11/27 | 26,010 | 26,250 | 26,010 | 26,250 | 24 |
| 2009/11/26 | 26,110 | 26,110 | 25,410 | 25,410 | 25 |
| 2009/11/25 | 27,010 | 27,010 | 25,810 | 26,710 | 24 |
| 2009/11/24 | 27,490 | 27,490 | 25,210 | 25,210 | 53 |
| 2009/11/20 | 26,000 | 27,290 | 26,000 | 27,260 | 15 |
| 2009/11/19 | 27,600 | 27,600 | 26,100 | 26,120 | 18 |
| 2009/11/18 | 26,590 | 27,800 | 25,780 | 27,800 | 33 |
| 2009/11/17 | 27,820 | 27,820 | 27,820 | 27,820 | 1 |
| 2009/11/16 | 28,640 | 28,700 | 27,520 | 27,820 | 40 |
| 2009/11/13 | 27,500 | 28,890 | 26,700 | 28,890 | 42 |
| 2009/11/12 | 28,190 | 29,000 | 28,190 | 29,000 | 4 |
| 2009/11/11 | 27,510 | 29,470 | 27,350 | 29,090 | 57 |
| 2009/11/10 | 27,250 | 27,500 | 27,250 | 27,500 | 21 |
| 2009/11/09 | 27,290 | 27,900 | 26,700 | 27,400 | 49 |
| 2009/11/06 | 28,100 | 28,550 | 27,710 | 28,500 | 35 |
| 2009/11/05 | 27,830 | 28,400 | 27,500 | 28,400 | 29 |
| 2009/11/04 | 28,200 | 28,200 | 28,010 | 28,110 | 9 |
| 2009/11/02 | 28,160 | 29,900 | 27,600 | 28,500 | 72 |
| 2009/10/30 | 29,990 | 31,000 | 29,360 | 29,360 | 30 |
| 2009/10/29 | 30,350 | 30,850 | 29,600 | 30,000 | 103 |
| 2009/10/28 | 31,950 | 31,950 | 31,500 | 31,950 | 11 |
| 2009/10/27 | 32,000 | 32,000 | 31,500 | 31,700 | 17 |
| 2009/10/26 | 31,950 | 32,000 | 31,150 | 32,000 | 30 |
| 2009/10/23 | 31,200 | 31,500 | 31,200 | 31,500 | 35 |
| 2009/10/22 | 31,350 | 31,350 | 30,800 | 31,200 | 14 |
| 2009/10/21 | 31,700 | 31,700 | 31,300 | 31,350 | 10 |
| 2009/10/20 | 31,050 | 32,000 | 31,000 | 31,950 | 36 |
| 2009/10/19 | 30,900 | 31,150 | 30,500 | 31,150 | 26 |
| 2009/10/16 | 30,000 | 31,800 | 30,000 | 31,450 | 98 |
| 2009/10/15 | 30,200 | 30,200 | 30,000 | 30,000 | 34 |
| 2009/10/14 | 30,250 | 30,250 | 30,250 | 30,250 | 1 |
| 2009/10/13 | 30,400 | 30,400 | 29,000 | 30,350 | 36 |
| 2009/10/09 | 30,500 | 30,500 | 30,500 | 30,500 | 3 |
| 2009/10/08 | 29,900 | 30,550 | 29,700 | 30,400 | 11 |
| 2009/10/07 | 29,000 | 30,700 | 29,000 | 30,300 | 16 |
| 2009/10/05 | 28,510 | 29,400 | 28,400 | 29,400 | 22 |
| 2009/10/02 | 29,820 | 29,820 | 28,500 | 28,810 | 20 |
| 2009/10/01 | 30,400 | 30,400 | 28,700 | 29,520 | 40 |
| 2009/09/30 | 30,600 | 30,600 | 29,610 | 30,000 | 51 |
| 2009/09/29 | 30,600 | 30,650 | 30,600 | 30,650 | 5 |
| 2009/09/28 | 31,300 | 31,300 | 30,500 | 30,500 | 33 |
| 2009/09/25 | 31,850 | 31,850 | 30,750 | 30,900 | 43 |
| 2009/09/24 | 30,400 | 31,500 | 30,050 | 31,500 | 12 |
| 2009/09/18 | 30,850 | 31,200 | 29,700 | 30,000 | 31 |
| 2009/09/17 | 30,600 | 30,950 | 30,200 | 30,850 | 18 |
| 2009/09/16 | 30,600 | 31,100 | 30,300 | 30,300 | 21 |
| 2009/09/15 | 30,550 | 30,900 | 29,600 | 29,600 | 36 |
| 2009/09/14 | 31,300 | 31,300 | 30,150 | 30,150 | 17 |
| 2009/09/11 | 30,200 | 30,900 | 30,200 | 30,500 | 26 |
| 2009/09/10 | 30,500 | 30,500 | 29,550 | 30,200 | 44 |
| 2009/09/09 | 30,550 | 30,850 | 30,250 | 30,300 | 24 |
| 2009/09/08 | 30,000 | 30,150 | 29,500 | 30,150 | 30 |
| 2009/09/07 | 30,150 | 30,200 | 29,690 | 29,690 | 26 |
| 2009/09/04 | 30,650 | 30,650 | 30,000 | 30,550 | 32 |
| 2009/09/03 | 31,150 | 31,150 | 30,500 | 31,000 | 58 |
| 2009/09/02 | 31,150 | 31,550 | 31,000 | 31,150 | 57 |
| 2009/09/01 | 31,550 | 32,800 | 31,500 | 32,350 | 124 |
| 2009/08/31 | 32,900 | 33,000 | 32,600 | 33,000 | 6 |
| 2009/08/28 | 33,100 | 33,100 | 32,600 | 32,600 | 15 |
| 2009/08/27 | 32,000 | 32,850 | 32,000 | 32,850 | 33 |
| 2009/08/26 | 32,000 | 32,000 | 31,750 | 31,750 | 14 |
| 2009/08/25 | 32,350 | 32,450 | 31,950 | 32,200 | 31 |
| 2009/08/24 | 31,500 | 31,700 | 31,500 | 31,550 | 5 |
| 2009/08/21 | 30,950 | 32,700 | 30,800 | 31,700 | 110 |
| 2009/08/20 | 31,200 | 31,200 | 30,200 | 30,650 | 53 |
| 2009/08/19 | 31,000 | 31,000 | 30,200 | 30,800 | 65 |
| 2009/08/18 | 31,350 | 31,900 | 30,600 | 30,950 | 41 |
| 2009/08/17 | 32,600 | 32,600 | 31,300 | 32,150 | 44 |
| 2009/08/14 | 33,000 | 33,150 | 33,000 | 33,000 | 38 |
| 2009/08/13 | 31,600 | 33,000 | 31,500 | 33,000 | 35 |
| 2009/08/12 | 31,600 | 32,000 | 31,450 | 32,000 | 13 |
| 2009/08/11 | 31,500 | 32,350 | 31,000 | 32,000 | 43 |
| 2009/08/10 | 31,700 | 32,000 | 31,500 | 31,500 | 24 |
| 2009/08/07 | 31,750 | 32,500 | 31,350 | 32,500 | 23 |
| 2009/08/06 | 32,000 | 32,000 | 31,250 | 31,750 | 12 |
| 2009/08/05 | 32,250 | 32,650 | 31,900 | 32,250 | 18 |
| 2009/08/04 | 31,650 | 33,250 | 31,650 | 32,950 | 20 |
| 2009/08/03 | 31,650 | 32,450 | 31,300 | 32,050 | 16 |
| 2009/07/31 | 31,200 | 32,500 | 30,600 | 31,650 | 33 |
| 2009/07/30 | 31,700 | 31,900 | 30,600 | 30,950 | 52 |
| 2009/07/29 | 33,300 | 34,000 | 33,000 | 33,300 | 89 |
| 2009/07/28 | 33,900 | 33,950 | 32,500 | 32,900 | 41 |
| 2009/07/27 | 33,550 | 34,000 | 33,100 | 33,500 | 89 |
| 2009/07/24 | 32,150 | 33,150 | 32,050 | 33,150 | 128 |
| 2009/07/23 | 30,950 | 32,150 | 30,850 | 31,350 | 58 |
| 2009/07/22 | 30,850 | 32,500 | 30,850 | 31,750 | 68 |
| 2009/07/21 | 30,600 | 30,800 | 29,620 | 30,800 | 57 |
| 2009/07/17 | 30,550 | 30,600 | 29,860 | 30,600 | 49 |
| 2009/07/16 | 29,650 | 31,250 | 29,610 | 29,850 | 241 |
| 2009/07/15 | 31,500 | 31,500 | 30,500 | 31,150 | 34 |
| 2009/07/14 | 28,700 | 31,450 | 28,500 | 31,400 | 78 |
| 2009/07/13 | 30,700 | 31,500 | 29,000 | 29,000 | 50 |
| 2009/07/10 | 31,600 | 31,800 | 30,500 | 31,100 | 50 |
| 2009/07/09 | 32,000 | 32,800 | 30,600 | 31,300 | 123 |
| 2009/07/08 | 33,200 | 33,200 | 32,300 | 32,950 | 52 |
| 2009/07/07 | 34,900 | 34,950 | 33,000 | 33,900 | 129 |
| 2009/07/06 | 34,800 | 35,000 | 34,400 | 35,000 | 47 |
| 2009/07/03 | 34,000 | 34,950 | 33,600 | 34,950 | 109 |
| 2009/07/02 | 35,050 | 35,200 | 34,150 | 34,350 | 99 |
| 2009/07/01 | 35,300 | 36,250 | 34,800 | 35,450 | 80 |
| 2009/06/30 | 36,750 | 36,750 | 35,050 | 35,300 | 189 |
| 2009/06/29 | 36,950 | 37,700 | 35,100 | 36,350 | 92 |
| 2009/06/26 | 35,900 | 37,250 | 35,550 | 36,550 | 47 |
| 2009/06/25 | 36,000 | 36,000 | 34,900 | 35,900 | 39 |
| 2009/06/24 | 36,000 | 36,400 | 34,000 | 35,600 | 106 |
| 2009/06/23 | 36,500 | 36,750 | 35,550 | 36,550 | 78 |
| 2009/06/22 | 35,850 | 36,900 | 35,050 | 36,900 | 37 |
| 2009/06/19 | 35,450 | 36,500 | 35,000 | 36,250 | 73 |
| 2009/06/18 | 36,850 | 36,900 | 35,100 | 35,850 | 169 |
| 2009/06/17 | 36,900 | 37,700 | 36,500 | 36,900 | 102 |
| 2009/06/16 | 38,200 | 38,200 | 36,250 | 37,300 | 126 |
| 2009/06/15 | 38,400 | 39,800 | 38,050 | 39,000 | 57 |
| 2009/06/12 | 38,000 | 38,950 | 36,200 | 38,350 | 147 |
| 2009/06/11 | 38,450 | 40,000 | 38,250 | 38,800 | 18 |
| 2009/06/10 | 38,300 | 39,000 | 37,700 | 38,850 | 88 |
| 2009/06/09 | 39,650 | 39,650 | 37,750 | 38,300 | 141 |
| 2009/06/08 | 38,650 | 40,400 | 37,950 | 40,100 | 71 |
| 2009/06/05 | 40,500 | 40,500 | 38,800 | 39,450 | 77 |
| 2009/06/04 | 40,550 | 40,900 | 38,600 | 38,600 | 108 |
| 2009/06/03 | 39,000 | 41,450 | 38,900 | 40,200 | 112 |
| 2009/06/02 | 39,400 | 39,400 | 37,200 | 38,700 | 117 |
| 2009/06/01 | 36,300 | 40,200 | 36,300 | 40,200 | 210 |
| 2009/05/29 | 38,200 | 38,900 | 36,050 | 36,200 | 224 |
| 2009/05/28 | 34,000 | 38,200 | 33,050 | 38,200 | 270 |
| 2009/05/27 | 32,100 | 34,900 | 31,550 | 34,200 | 184 |
| 2009/05/26 | 31,600 | 32,050 | 31,050 | 31,950 | 64 |
| 2009/05/25 | 32,200 | 32,200 | 30,750 | 31,950 | 65 |
| 2009/05/22 | 31,800 | 31,950 | 30,700 | 31,800 | 44 |
| 2009/05/21 | 32,400 | 32,400 | 31,050 | 32,200 | 49 |
| 2009/05/20 | 30,500 | 32,400 | 30,400 | 32,400 | 69 |
| 2009/05/19 | 31,900 | 33,400 | 30,400 | 30,900 | 78 |
| 2009/05/18 | 30,550 | 31,950 | 29,550 | 31,950 | 75 |
| 2009/05/15 | 29,000 | 31,000 | 29,000 | 29,510 | 108 |
| 2009/05/14 | 28,520 | 29,850 | 28,520 | 29,000 | 82 |
| 2009/05/13 | 29,010 | 29,020 | 28,210 | 29,000 | 115 |
| 2009/05/12 | 29,160 | 29,200 | 29,010 | 29,010 | 39 |
| 2009/05/11 | 29,380 | 29,690 | 28,990 | 29,160 | 60 |
| 2009/05/08 | 30,200 | 30,250 | 28,900 | 29,690 | 128 |
| 2009/05/07 | 31,200 | 32,450 | 29,500 | 31,000 | 114 |
| 2009/05/01 | 29,000 | 30,900 | 28,200 | 30,900 | 143 |
| 2009/04/30 | 28,950 | 30,200 | 28,250 | 29,200 | 342 |
| 2009/04/28 | 33,700 | 36,500 | 30,900 | 32,250 | 472 |
| 2009/04/27 | 29,500 | 32,500 | 29,500 | 32,500 | 336 |
| 2009/04/24 | 28,900 | 29,500 | 28,690 | 29,500 | 95 |
| 2009/04/23 | 27,900 | 28,500 | 27,600 | 28,300 | 47 |
| 2009/04/22 | 28,000 | 28,000 | 27,300 | 27,600 | 21 |
| 2009/04/21 | 27,100 | 27,800 | 27,100 | 27,500 | 21 |
| 2009/04/20 | 28,100 | 28,300 | 27,000 | 28,300 | 45 |
| 2009/04/17 | 26,700 | 28,400 | 26,700 | 28,400 | 20 |
| 2009/04/16 | 29,000 | 29,000 | 27,000 | 27,000 | 92 |
| 2009/04/15 | 28,600 | 29,300 | 28,600 | 29,100 | 38 |
| 2009/04/14 | 27,700 | 28,720 | 27,510 | 28,000 | 41 |
| 2009/04/13 | 27,600 | 29,000 | 27,300 | 28,300 | 102 |
| 2009/04/10 | 27,200 | 27,500 | 26,510 | 26,700 | 62 |
| 2009/04/09 | 26,890 | 27,300 | 26,110 | 27,000 | 68 |
| 2009/04/08 | 26,700 | 27,000 | 26,500 | 26,900 | 43 |
| 2009/04/07 | 29,000 | 29,200 | 26,020 | 28,200 | 116 |
| 2009/04/06 | 27,200 | 28,500 | 27,200 | 28,500 | 98 |
| 2009/04/03 | 26,350 | 26,990 | 24,400 | 26,990 | 87 |
| 2009/04/02 | 25,400 | 25,750 | 25,000 | 25,750 | 156 |
| 2009/04/01 | 25,400 | 26,300 | 25,100 | 25,400 | 18 |
| 2009/03/31 | 25,100 | 26,000 | 25,100 | 25,700 | 29 |
| 2009/03/30 | 27,400 | 27,970 | 25,500 | 25,500 | 47 |
| 2009/03/27 | 27,300 | 27,400 | 26,500 | 26,500 | 32 |
| 2009/03/26 | 26,200 | 27,000 | 26,000 | 27,000 | 123 |
| 2009/03/25 | 27,500 | 27,500 | 26,290 | 26,600 | 37 |
| 2009/03/24 | 26,500 | 27,500 | 26,500 | 27,000 | 64 |
| 2009/03/23 | 25,000 | 26,500 | 25,000 | 26,400 | 23 |
| 2009/03/19 | 25,300 | 26,000 | 25,000 | 25,000 | 79 |
| 2009/03/18 | 25,170 | 26,800 | 25,170 | 26,200 | 56 |
| 2009/03/17 | 25,010 | 25,600 | 24,700 | 25,000 | 112 |
| 2009/03/16 | 25,270 | 25,500 | 24,550 | 25,000 | 89 |
| 2009/03/13 | 23,990 | 25,290 | 23,900 | 25,290 | 9 |
| 2009/03/12 | 24,100 | 24,100 | 22,700 | 24,000 | 37 |
| 2009/03/11 | 23,700 | 25,000 | 23,500 | 24,700 | 34 |
| 2009/03/10 | 24,700 | 25,000 | 23,700 | 24,000 | 31 |
| 2009/03/09 | 25,700 | 25,700 | 25,000 | 25,000 | 19 |
| 2009/03/06 | 25,610 | 25,620 | 24,800 | 25,000 | 98 |
| 2009/03/05 | 27,000 | 27,000 | 25,700 | 25,830 | 100 |
| 2009/03/04 | 27,100 | 27,600 | 26,100 | 27,600 | 27 |
| 2009/03/03 | 29,000 | 29,000 | 27,000 | 27,490 | 109 |
| 2009/03/02 | 31,000 | 31,000 | 30,600 | 31,000 | 8 |
| 2009/02/27 | 29,000 | 30,000 | 29,000 | 30,000 | 19 |
| 2009/02/26 | 29,500 | 29,700 | 29,250 | 29,500 | 12 |
| 2009/02/25 | 29,700 | 29,700 | 29,200 | 29,500 | 57 |
| 2009/02/24 | 27,600 | 27,800 | 26,600 | 27,000 | 49 |
| 2009/02/23 | 28,000 | 28,200 | 28,000 | 28,200 | 10 |
| 2009/02/20 | 28,600 | 29,000 | 28,150 | 28,150 | 26 |
| 2009/02/19 | 29,300 | 29,300 | 28,900 | 28,900 | 21 |
| 2009/02/18 | 31,350 | 31,350 | 29,600 | 29,600 | 20 |
| 2009/02/17 | 30,800 | 31,000 | 30,000 | 30,950 | 74 |
| 2009/02/16 | 32,100 | 32,400 | 32,000 | 32,000 | 340 |
| 2009/02/13 | 30,800 | 32,400 | 30,000 | 32,400 | 23 |
| 2009/02/12 | 31,600 | 32,400 | 30,000 | 32,400 | 39 |
| 2009/02/10 | 32,200 | 32,200 | 31,500 | 32,000 | 26 |
| 2009/02/09 | 33,600 | 33,600 | 31,200 | 33,000 | 60 |
| 2009/02/06 | 35,000 | 35,000 | 33,100 | 34,000 | 29 |
| 2009/02/05 | 35,200 | 35,400 | 35,000 | 35,000 | 23 |
| 2009/02/04 | 33,100 | 36,900 | 33,100 | 35,400 | 31 |
| 2009/02/03 | 30,750 | 33,500 | 30,750 | 33,500 | 81 |
| 2009/02/02 | 33,950 | 33,950 | 33,950 | 33,950 | 58 |
| 2009/01/30 | 37,400 | 38,500 | 37,400 | 37,950 | 24 |
| 2009/01/29 | 40,000 | 40,000 | 37,950 | 39,700 | 20 |
| 2009/01/28 | 39,950 | 39,950 | 39,550 | 39,800 | 41 |
| 2009/01/27 | 37,950 | 37,950 | 37,950 | 37,950 | 1 |
| 2009/01/26 | 38,400 | 38,400 | 36,750 | 36,750 | 23 |
| 2009/01/23 | 36,000 | 36,500 | 36,000 | 36,500 | 22 |
| 2009/01/22 | 35,200 | 36,350 | 35,000 | 36,350 | 40 |
| 2009/01/21 | 35,800 | 35,800 | 35,500 | 35,600 | 10 |
| 2009/01/20 | 35,900 | 36,300 | 35,600 | 35,950 | 6 |
| 2009/01/19 | 36,650 | 37,000 | 36,650 | 36,750 | 5 |
| 2009/01/16 | 37,450 | 37,450 | 36,250 | 37,450 | 17 |
| 2009/01/15 | 36,050 | 36,500 | 35,500 | 36,500 | 23 |
| 2009/01/14 | 38,200 | 39,000 | 37,600 | 38,000 | 12 |
| 2009/01/13 | 40,200 | 40,200 | 39,000 | 39,000 | 32 |
| 2009/01/09 | 42,500 | 43,100 | 42,000 | 43,000 | 97 |
| 2009/01/08 | 41,000 | 42,650 | 41,000 | 42,650 | 71 |
| 2009/01/07 | 43,600 | 43,600 | 41,200 | 41,200 | 86 |
| 2009/01/06 | 41,400 | 45,400 | 41,400 | 44,250 | 82 |
| 2009/01/05 | 41,500 | 41,900 | 41,400 | 41,400 | 10 |