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 |
|---|---|---|---|---|---|
| 2010/12/30 | 419 | 426 | 403 | 425 | 17,200 |
| 2010/12/29 | 426 | 426 | 415 | 422 | 9,700 |
| 2010/12/28 | 433 | 439 | 428 | 433 | 9,300 |
| 2010/12/27 | 448 | 456 | 435 | 436 | 16,200 |
| 2010/12/24 | 445 | 447 | 435 | 443 | 22,400 |
| 2010/12/22 | 483 | 483 | 453 | 453 | 22,600 |
| 2010/12/21 | 467 | 475 | 465 | 475 | 21,600 |
| 2010/12/20 | 470 | 510 | 465 | 470 | 69,600 |
| 2010/12/17 | 461 | 463 | 455 | 463 | 12,600 |
| 2010/12/16 | 462 | 468 | 450 | 453 | 32,700 |
| 2010/12/15 | 480 | 480 | 457 | 458 | 44,600 |
| 2010/12/14 | 484 | 492 | 458 | 485 | 55,400 |
| 2010/12/13 | 500 | 501 | 457 | 484 | 56,400 |
| 2010/12/10 | 531 | 549 | 471 | 484 | 333,000 |
| 2010/12/09 | 424 | 489 | 424 | 489 | 204,200 |
| 2010/12/08 | 403 | 425 | 395 | 409 | 70,800 |
| 2010/12/07 | 383 | 384 | 376 | 379 | 8,400 |
| 2010/12/06 | 378 | 380 | 371 | 377 | 11,600 |
| 2010/12/03 | 381 | 385 | 371 | 378 | 11,000 |
| 2010/12/02 | 398 | 398 | 380 | 380 | 14,400 |
| 2010/12/01 | 366 | 384 | 362 | 382 | 15,500 |
| 2010/11/30 | 375 | 383 | 363 | 367 | 11,000 |
| 2010/11/29 | 384 | 400 | 380 | 384 | 20,600 |
| 2010/11/26 | 427 | 427 | 361 | 382 | 30,400 |
| 2010/11/25 | 434 | 440 | 415 | 427 | 61,000 |
| 2010/11/24 | 346 | 418 | 346 | 410 | 77,400 |
| 2010/11/22 | 328 | 354 | 325 | 354 | 18,600 |
| 2010/11/19 | 333 | 334 | 325 | 329 | 10,600 |
| 2010/11/18 | 320 | 331 | 320 | 331 | 13,200 |
| 2010/11/17 | 319 | 326 | 317 | 323 | 8,300 |
| 2010/11/16 | 337 | 338 | 320 | 330 | 6,300 |
| 2010/11/15 | 338 | 338 | 316 | 329 | 11,800 |
| 2010/11/12 | 335 | 335 | 326 | 330 | 18,700 |
| 2010/11/11 | 329 | 348 | 320 | 338 | 47,000 |
| 2010/11/10 | 301 | 320 | 296 | 316 | 28,000 |
| 2010/11/09 | 290 | 300 | 290 | 293 | 15,700 |
| 2010/11/08 | 280 | 294 | 280 | 294 | 10,100 |
| 2010/11/05 | 275 | 296 | 271 | 277 | 12,300 |
| 2010/11/04 | 268 | 278 | 265 | 278 | 6,700 |
| 2010/11/02 | 263 | 265 | 260 | 260 | 7,900 |
| 2010/11/01 | 269 | 269 | 259 | 262 | 7,000 |
| 2010/10/29 | 279 | 283 | 265 | 270 | 15,100 |
| 2010/10/28 | 281 | 287 | 273 | 287 | 14,600 |
| 2010/10/27 | 304 | 304 | 274 | 274 | 13,100 |
| 2010/10/26 | 285 | 316 | 285 | 303 | 30,400 |
| 2010/10/25 | 284 | 296 | 280 | 283 | 39,000 |
| 2010/10/22 | 325 | 335 | 305 | 308 | 31,900 |
| 2010/10/21 | 355 | 358 | 347 | 348 | 3,100 |
| 2010/10/20 | 346 | 354 | 345 | 347 | 3,100 |
| 2010/10/19 | 337 | 360 | 337 | 346 | 7,700 |
| 2010/10/18 | 348 | 350 | 335 | 335 | 6,700 |
| 2010/10/15 | 348 | 349 | 339 | 349 | 14,100 |
| 2010/10/14 | 366 | 368 | 350 | 356 | 20,100 |
| 2010/10/13 | 362 | 380 | 341 | 345 | 21,500 |
| 2010/10/12 | 400 | 400 | 364 | 368 | 32,500 |
| 2010/10/08 | 404 | 409 | 402 | 402 | 6,100 |
| 2010/10/07 | 413 | 413 | 401 | 407 | 9,700 |
| 2010/10/06 | 404 | 415 | 400 | 407 | 9,200 |
| 2010/10/05 | 430 | 430 | 400 | 405 | 22,300 |
| 2010/10/04 | 447 | 451 | 438 | 438 | 11,200 |
| 2010/10/01 | 470 | 471 | 443 | 444 | 13,700 |
| 2010/09/30 | 474 | 486 | 465 | 474 | 6,300 |
| 2010/09/29 | 468 | 473 | 465 | 466 | 4,000 |
| 2010/09/28 | 466 | 476 | 461 | 476 | 4,900 |
| 2010/09/28 | 1 -> 100.00 分割 | ||||
| 2010/09/27 | 47,600 | 49,000 | 47,000 | 47,400 | 151 |
| 2010/09/24 | 49,000 | 49,800 | 48,300 | 49,700 | 50 |
| 2010/09/22 | 48,500 | 50,200 | 48,050 | 48,800 | 67 |
| 2010/09/21 | 50,000 | 50,900 | 48,800 | 49,000 | 84 |
| 2010/09/17 | 50,200 | 51,200 | 48,500 | 51,000 | 168 |
| 2010/09/16 | 52,000 | 52,200 | 50,100 | 50,300 | 128 |
| 2010/09/15 | 51,100 | 52,400 | 50,200 | 51,700 | 91 |
| 2010/09/14 | 52,600 | 52,600 | 50,500 | 50,500 | 101 |
| 2010/09/13 | 51,200 | 53,000 | 51,200 | 51,600 | 118 |
| 2010/09/10 | 51,000 | 52,400 | 50,600 | 51,000 | 83 |
| 2010/09/09 | 51,700 | 52,700 | 50,600 | 51,000 | 109 |
| 2010/09/08 | 52,300 | 52,800 | 50,600 | 50,600 | 130 |
| 2010/09/07 | 54,300 | 55,500 | 53,000 | 53,300 | 187 |
| 2010/09/06 | 49,850 | 56,000 | 49,850 | 53,500 | 617 |
| 2010/09/03 | 48,000 | 49,600 | 48,000 | 49,150 | 210 |
| 2010/09/02 | 54,900 | 54,900 | 47,600 | 49,000 | 450 |
| 2010/09/01 | 52,300 | 53,700 | 52,100 | 53,000 | 97 |
| 2010/08/31 | 55,000 | 56,700 | 52,000 | 53,000 | 263 |
| 2010/08/30 | 58,100 | 60,700 | 55,700 | 55,900 | 315 |
| 2010/08/27 | 56,100 | 57,800 | 55,500 | 57,500 | 242 |
| 2010/08/26 | 59,000 | 62,500 | 57,100 | 58,000 | 1,312 |
| 2010/08/25 | 51,900 | 60,000 | 51,000 | 57,700 | 1,204 |
| 2010/08/24 | 55,000 | 55,900 | 52,000 | 52,000 | 435 |
| 2010/08/23 | 50,700 | 60,600 | 49,000 | 57,400 | 968 |
| 2010/08/20 | 50,600 | 53,100 | 49,050 | 50,700 | 302 |
| 2010/08/19 | 44,900 | 52,600 | 44,900 | 52,600 | 313 |
| 2010/08/18 | 46,650 | 46,750 | 43,700 | 45,600 | 102 |
| 2010/08/17 | 47,050 | 47,750 | 45,050 | 45,200 | 228 |
| 2010/08/16 | 49,900 | 51,900 | 48,050 | 48,700 | 135 |
| 2010/08/13 | 47,500 | 48,950 | 46,800 | 48,200 | 118 |
| 2010/08/12 | 48,000 | 48,050 | 46,000 | 46,800 | 339 |
| 2010/08/11 | 52,000 | 52,900 | 50,200 | 50,200 | 129 |
| 2010/08/10 | 52,500 | 54,100 | 51,900 | 52,600 | 198 |
| 2010/08/09 | 52,700 | 53,000 | 51,900 | 52,500 | 178 |
| 2010/08/06 | 51,800 | 55,000 | 50,500 | 54,700 | 243 |
| 2010/08/05 | 52,100 | 52,600 | 50,200 | 51,800 | 234 |
| 2010/08/04 | 53,100 | 54,900 | 52,100 | 52,100 | 281 |
| 2010/08/03 | 55,100 | 57,000 | 54,800 | 54,900 | 280 |
| 2010/08/02 | 56,000 | 57,900 | 54,800 | 55,000 | 422 |
| 2010/07/30 | 60,100 | 60,500 | 55,800 | 57,000 | 695 |
| 2010/07/29 | 58,900 | 62,800 | 58,600 | 60,400 | 634 |
| 2010/07/28 | 61,700 | 64,600 | 60,600 | 62,900 | 520 |
| 2010/07/27 | 68,300 | 68,300 | 61,200 | 62,700 | 1,646 |
| 2010/07/26 | 59,300 | 65,300 | 57,300 | 65,300 | 1,691 |
| 2010/07/23 | 56,000 | 59,600 | 54,100 | 55,300 | 421 |
| 2010/07/22 | 56,900 | 56,900 | 53,500 | 54,000 | 534 |
| 2010/07/21 | 54,500 | 61,900 | 54,000 | 58,900 | 1,060 |
| 2010/07/20 | 54,200 | 54,300 | 51,500 | 51,900 | 442 |
| 2010/07/16 | 58,000 | 60,100 | 55,300 | 55,500 | 304 |
| 2010/07/15 | 61,600 | 61,600 | 58,900 | 59,200 | 336 |
| 2010/07/14 | 61,200 | 61,800 | 59,000 | 61,400 | 247 |
| 2010/07/13 | 60,600 | 62,900 | 60,000 | 60,400 | 246 |
| 2010/07/12 | 60,400 | 62,400 | 59,000 | 60,500 | 256 |
| 2010/07/09 | 63,100 | 63,100 | 60,800 | 61,400 | 350 |
| 2010/07/08 | 70,000 | 71,000 | 63,900 | 64,100 | 783 |
| 2010/07/07 | 69,300 | 71,700 | 65,400 | 66,900 | 1,549 |
| 2010/07/06 | 62,800 | 66,600 | 61,000 | 65,300 | 649 |
| 2010/07/05 | 61,100 | 64,300 | 61,000 | 63,200 | 765 |
| 2010/07/02 | 59,100 | 64,500 | 59,100 | 62,100 | 736 |
| 2010/07/01 | 62,900 | 67,900 | 59,500 | 59,900 | 1,523 |
| 2010/06/30 | 59,000 | 62,800 | 56,700 | 61,700 | 849 |
| 2010/06/29 | 63,300 | 65,300 | 59,500 | 61,500 | 904 |
| 2010/06/28 | 69,800 | 71,800 | 61,900 | 63,200 | 1,183 |
| 2010/06/25 | 73,000 | 74,400 | 71,000 | 71,300 | 807 |
| 2010/06/24 | 75,100 | 83,700 | 74,300 | 75,700 | 2,238 |
| 2010/06/23 | 73,200 | 74,900 | 71,800 | 74,000 | 705 |
| 2010/06/22 | 76,500 | 77,500 | 74,600 | 74,700 | 616 |
| 2010/06/21 | 77,700 | 81,700 | 75,000 | 78,000 | 1,371 |
| 2010/06/18 | 78,000 | 80,000 | 73,000 | 74,700 | 1,269 |
| 2010/06/17 | 80,600 | 84,500 | 78,000 | 79,500 | 1,440 |
| 2010/06/16 | 80,500 | 88,300 | 80,000 | 82,000 | 3,759 |
| 2010/06/15 | 80,500 | 80,500 | 76,900 | 77,400 | 686 |
| 2010/06/14 | 81,000 | 82,400 | 77,600 | 79,900 | 1,063 |
| 2010/06/11 | 84,000 | 84,800 | 77,500 | 79,400 | 1,779 |
| 2010/06/10 | 78,200 | 86,000 | 77,000 | 83,100 | 2,615 |
| 2010/06/09 | 90,500 | 90,900 | 77,500 | 77,500 | 3,136 |
| 2010/06/08 | 82,500 | 94,000 | 82,000 | 90,500 | 5,041 |
| 2010/06/07 | 82,600 | 83,300 | 75,100 | 79,600 | 2,850 |
| 2010/06/04 | 95,000 | 98,700 | 85,700 | 87,100 | 6,007 |
| 2010/06/03 | 81,500 | 89,000 | 80,000 | 89,000 | 5,359 |
| 2010/06/02 | 68,900 | 78,600 | 67,000 | 74,000 | 4,495 |
| 2010/06/01 | 70,400 | 70,400 | 70,400 | 70,400 | 197 |
| 2010/05/31 | 51,000 | 60,400 | 51,000 | 60,400 | 847 |
| 2010/05/28 | 51,800 | 52,800 | 48,900 | 50,400 | 348 |
| 2010/05/27 | 44,550 | 50,900 | 44,150 | 49,900 | 317 |
| 2010/05/26 | 48,350 | 48,350 | 42,750 | 45,950 | 407 |
| 2010/05/25 | 52,000 | 54,000 | 45,550 | 45,550 | 526 |
| 2010/05/24 | 56,600 | 57,500 | 53,000 | 53,000 | 204 |
| 2010/05/21 | 50,100 | 53,700 | 49,100 | 53,700 | 305 |
| 2010/05/20 | 55,400 | 61,000 | 53,300 | 54,100 | 517 |
| 2010/05/19 | 56,000 | 58,400 | 51,400 | 57,400 | 738 |
| 2010/05/18 | 57,000 | 57,000 | 46,500 | 50,000 | 576 |
| 2010/05/17 | 60,000 | 60,000 | 52,000 | 52,000 | 518 |
| 2010/05/14 | 59,600 | 62,400 | 58,400 | 59,000 | 286 |
| 2010/05/13 | 63,100 | 65,000 | 58,300 | 60,800 | 1,163 |
| 2010/05/12 | 66,100 | 66,100 | 64,900 | 66,100 | 884 |
| 2010/05/11 | 66,200 | 69,800 | 54,900 | 56,100 | 1,070 |
| 2010/05/10 | 63,500 | 67,900 | 62,100 | 64,900 | 760 |
| 2010/05/07 | 65,300 | 68,500 | 64,000 | 65,500 | 900 |
| 2010/05/06 | 74,000 | 75,800 | 71,000 | 72,000 | 707 |
| 2010/04/30 | 83,000 | 83,300 | 77,700 | 78,500 | 995 |
| 2010/04/28 | 78,200 | 86,500 | 75,300 | 79,000 | 3,270 |
| 2010/04/27 | 75,200 | 77,900 | 72,300 | 77,700 | 808 |
| 2010/04/26 | 75,500 | 80,000 | 75,100 | 76,700 | 1,294 |
| 2010/04/23 | 69,500 | 75,000 | 68,200 | 73,500 | 2,876 |
| 2010/04/22 | 73,900 | 81,900 | 70,100 | 80,000 | 1,147 |
| 2010/04/21 | 77,500 | 81,000 | 71,300 | 75,400 | 1,854 |
| 2010/04/20 | 86,200 | 97,000 | 70,000 | 70,000 | 3,978 |
| 2010/04/19 | 88,000 | 90,000 | 83,900 | 85,000 | 1,090 |
| 2010/04/16 | 104,100 | 104,700 | 91,100 | 91,500 | 2,151 |
| 2010/04/15 | 88,400 | 99,600 | 88,400 | 99,600 | 2,320 |
| 2010/04/14 | 96,000 | 97,000 | 90,500 | 92,100 | 1,433 |
| 2010/04/13 | 98,200 | 108,500 | 96,100 | 98,500 | 3,521 |
| 2010/04/12 | 86,200 | 93,700 | 82,000 | 93,700 | 3,744 |
| 2010/04/09 | 72,200 | 78,700 | 71,200 | 78,700 | 1,975 |
| 2010/04/08 | 59,700 | 68,700 | 56,800 | 68,700 | 2,828 |
| 2010/04/07 | 58,700 | 64,800 | 58,100 | 58,700 | 2,800 |
| 2010/04/06 | 50,000 | 56,700 | 50,000 | 56,700 | 2,322 |
| 2010/04/05 | 43,400 | 49,700 | 43,400 | 49,700 | 779 |
| 2010/04/02 | 43,700 | 44,800 | 40,500 | 42,700 | 346 |
| 2010/04/01 | 43,700 | 47,900 | 43,000 | 43,000 | 346 |
| 2010/03/31 | 44,600 | 48,450 | 42,500 | 45,100 | 930 |
| 2010/03/30 | 37,600 | 45,300 | 37,600 | 45,300 | 734 |
| 2010/03/29 | 38,900 | 39,000 | 37,000 | 38,300 | 83 |
| 2010/03/26 | 40,100 | 40,950 | 35,100 | 38,250 | 379 |
| 2010/03/25 | 41,000 | 42,700 | 39,250 | 39,250 | 191 |
| 2010/03/24 | 43,300 | 45,700 | 39,200 | 39,700 | 839 |
| 2010/03/23 | 40,000 | 44,000 | 38,200 | 44,000 | 850 |
| 2010/03/19 | 33,800 | 39,000 | 33,500 | 37,000 | 459 |
| 2010/03/18 | 32,800 | 34,550 | 32,750 | 34,500 | 112 |
| 2010/03/17 | 31,750 | 34,300 | 31,050 | 32,650 | 226 |
| 2010/03/16 | 31,050 | 31,950 | 30,600 | 31,500 | 95 |
| 2010/03/15 | 31,750 | 32,000 | 31,150 | 31,150 | 98 |
| 2010/03/12 | 31,950 | 32,800 | 31,700 | 32,450 | 53 |
| 2010/03/11 | 32,100 | 32,700 | 31,200 | 32,600 | 58 |
| 2010/03/10 | 31,750 | 34,800 | 31,200 | 32,500 | 253 |
| 2010/03/09 | 31,050 | 31,500 | 30,550 | 31,100 | 23 |
| 2010/03/08 | 30,950 | 31,450 | 30,800 | 31,400 | 60 |
| 2010/03/05 | 31,000 | 31,200 | 30,000 | 30,700 | 135 |
| 2010/03/04 | 29,500 | 30,850 | 29,300 | 30,800 | 101 |
| 2010/03/03 | 29,750 | 30,250 | 28,830 | 29,990 | 72 |
| 2010/03/02 | 30,300 | 30,500 | 29,000 | 30,450 | 148 |
| 2010/03/01 | 30,500 | 31,000 | 30,000 | 31,000 | 96 |
| 2010/02/26 | 30,850 | 31,450 | 30,250 | 30,250 | 124 |
| 2010/02/25 | 34,600 | 34,600 | 30,800 | 31,950 | 445 |
| 2010/02/24 | 28,300 | 33,300 | 28,300 | 33,300 | 913 |
| 2010/02/23 | 27,490 | 28,300 | 27,400 | 28,300 | 57 |
| 2010/02/22 | 28,000 | 28,200 | 27,280 | 27,990 | 65 |
| 2010/02/19 | 27,650 | 28,000 | 27,650 | 27,700 | 11 |
| 2010/02/18 | 27,480 | 28,690 | 27,100 | 27,500 | 371 |
| 2010/02/17 | 27,450 | 27,500 | 27,100 | 27,100 | 159 |
| 2010/02/16 | 26,610 | 27,500 | 26,610 | 26,950 | 37 |
| 2010/02/15 | 26,510 | 27,100 | 26,510 | 26,600 | 14 |
| 2010/02/12 | 26,600 | 26,600 | 26,600 | 26,600 | 11 |
| 2010/02/10 | 26,500 | 26,500 | 26,500 | 26,500 | 3 |
| 2010/02/09 | 26,500 | 26,990 | 26,010 | 26,990 | 94 |
| 2010/02/08 | 27,600 | 27,600 | 26,600 | 26,900 | 150 |
| 2010/02/05 | 27,100 | 27,200 | 27,000 | 27,200 | 73 |
| 2010/02/04 | 28,100 | 28,100 | 27,100 | 27,170 | 47 |
| 2010/02/03 | 28,090 | 28,100 | 27,260 | 28,000 | 102 |
| 2010/02/02 | 28,200 | 28,200 | 27,500 | 28,000 | 17 |
| 2010/02/01 | 28,000 | 28,250 | 27,500 | 27,700 | 17 |
| 2010/01/29 | 28,750 | 29,000 | 27,650 | 28,000 | 24 |
| 2010/01/28 | 27,900 | 28,500 | 27,700 | 28,250 | 141 |
| 2010/01/27 | 27,510 | 27,900 | 27,400 | 27,400 | 5 |
| 2010/01/26 | 27,500 | 27,660 | 27,200 | 27,500 | 105 |
| 2010/01/25 | 27,070 | 27,450 | 27,000 | 27,010 | 37 |
| 2010/01/22 | 26,800 | 26,800 | 26,570 | 26,570 | 18 |
| 2010/01/21 | 27,000 | 27,450 | 26,560 | 26,560 | 201 |
| 2010/01/20 | 27,030 | 27,040 | 26,710 | 26,730 | 42 |
| 2010/01/19 | 27,500 | 27,600 | 27,010 | 27,010 | 39 |
| 2010/01/18 | 27,450 | 27,450 | 27,450 | 27,450 | 3 |
| 2010/01/15 | 27,100 | 27,600 | 26,710 | 27,210 | 149 |
| 2010/01/14 | 27,150 | 27,200 | 27,010 | 27,010 | 20 |
| 2010/01/13 | 27,700 | 27,700 | 27,000 | 27,000 | 29 |
| 2010/01/12 | 27,200 | 28,200 | 27,200 | 27,210 | 18 |
| 2010/01/08 | 27,000 | 27,010 | 27,000 | 27,000 | 26 |
| 2010/01/07 | 27,500 | 27,500 | 27,020 | 27,020 | 7 |
| 2010/01/06 | 27,060 | 27,560 | 27,000 | 27,020 | 27 |
| 2010/01/05 | 27,500 | 27,500 | 27,050 | 27,500 | 12 |
| 2010/01/04 | 27,900 | 27,900 | 27,010 | 27,570 | 42 |