アイティフォー(4743)の株価時系列情報
アイティフォー(4743)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 | 325 | 325 | 321 | 322 | 6,700 |
2009/12/29 | 324 | 324 | 317 | 323 | 6,700 |
2009/12/28 | 325 | 325 | 317 | 322 | 7,100 |
2009/12/25 | 317 | 318 | 314 | 316 | 27,900 |
2009/12/24 | 318 | 325 | 316 | 321 | 15,600 |
2009/12/22 | 312 | 326 | 312 | 326 | 23,200 |
2009/12/21 | 318 | 319 | 315 | 317 | 5,300 |
2009/12/18 | 320 | 327 | 315 | 323 | 11,000 |
2009/12/17 | 324 | 327 | 320 | 324 | 7,400 |
2009/12/16 | 317 | 327 | 316 | 325 | 13,700 |
2009/12/15 | 311 | 317 | 310 | 313 | 18,500 |
2009/12/14 | 325 | 330 | 321 | 326 | 11,100 |
2009/12/11 | 338 | 338 | 328 | 335 | 26,400 |
2009/12/10 | 335 | 336 | 321 | 323 | 34,900 |
2009/12/09 | 314 | 321 | 314 | 317 | 16,900 |
2009/12/08 | 311 | 318 | 311 | 317 | 15,000 |
2009/12/07 | 314 | 319 | 311 | 318 | 9,800 |
2009/12/04 | 313 | 316 | 310 | 314 | 5,000 |
2009/12/03 | 310 | 318 | 309 | 317 | 14,000 |
2009/12/02 | 313 | 319 | 310 | 315 | 9,600 |
2009/12/01 | 316 | 320 | 308 | 318 | 14,900 |
2009/11/30 | 299 | 311 | 296 | 311 | 12,500 |
2009/11/27 | 295 | 300 | 295 | 299 | 5,700 |
2009/11/26 | 302 | 304 | 295 | 298 | 7,900 |
2009/11/25 | 304 | 307 | 300 | 307 | 14,900 |
2009/11/24 | 304 | 307 | 298 | 305 | 13,700 |
2009/11/20 | 300 | 309 | 300 | 307 | 13,100 |
2009/11/19 | 305 | 308 | 300 | 305 | 10,900 |
2009/11/18 | 302 | 316 | 302 | 311 | 8,600 |
2009/11/17 | 306 | 319 | 305 | 309 | 16,200 |
2009/11/16 | 311 | 319 | 309 | 311 | 6,600 |
2009/11/13 | 320 | 324 | 310 | 318 | 6,100 |
2009/11/12 | 325 | 325 | 316 | 317 | 9,200 |
2009/11/11 | 323 | 332 | 310 | 325 | 8,100 |
2009/11/10 | 325 | 332 | 318 | 327 | 12,400 |
2009/11/09 | 329 | 329 | 313 | 326 | 6,300 |
2009/11/06 | 320 | 328 | 319 | 324 | 6,100 |
2009/11/05 | 320 | 320 | 311 | 317 | 9,100 |
2009/11/04 | 320 | 321 | 318 | 320 | 6,700 |
2009/11/02 | 335 | 335 | 326 | 326 | 6,300 |
2009/10/30 | 340 | 340 | 331 | 332 | 21,700 |
2009/10/29 | 319 | 340 | 317 | 340 | 21,000 |
2009/10/28 | 327 | 329 | 319 | 324 | 11,700 |
2009/10/27 | 325 | 330 | 320 | 329 | 19,400 |
2009/10/26 | 339 | 340 | 326 | 330 | 21,000 |
2009/10/23 | 340 | 340 | 330 | 336 | 19,600 |
2009/10/22 | 338 | 340 | 324 | 340 | 15,600 |
2009/10/21 | 331 | 339 | 331 | 334 | 19,500 |
2009/10/20 | 322 | 339 | 322 | 339 | 19,900 |
2009/10/19 | 321 | 322 | 320 | 322 | 15,300 |
2009/10/16 | 322 | 322 | 320 | 321 | 9,400 |
2009/10/15 | 321 | 322 | 321 | 322 | 10,600 |
2009/10/14 | 323 | 323 | 320 | 322 | 17,400 |
2009/10/13 | 313 | 325 | 313 | 323 | 13,100 |
2009/10/09 | 310 | 317 | 310 | 312 | 11,700 |
2009/10/08 | 307 | 317 | 303 | 317 | 12,500 |
2009/10/07 | 310 | 310 | 301 | 309 | 9,800 |
2009/10/06 | 301 | 306 | 301 | 305 | 26,400 |
2009/10/05 | 314 | 319 | 298 | 301 | 30,500 |
2009/10/02 | 330 | 330 | 322 | 324 | 12,800 |
2009/10/01 | 335 | 340 | 330 | 335 | 41,800 |
2009/09/30 | 345 | 350 | 331 | 335 | 53,900 |
2009/09/29 | 365 | 365 | 355 | 360 | 9,000 |
2009/09/28 | 370 | 370 | 360 | 365 | 8,900 |
2009/09/25 | 375 | 375 | 356 | 360 | 16,800 |
2009/09/24 | 361 | 370 | 356 | 370 | 21,200 |
2009/09/18 | 370 | 370 | 355 | 367 | 28,200 |
2009/09/17 | 365 | 370 | 365 | 370 | 23,000 |
2009/09/16 | 375 | 376 | 370 | 370 | 11,200 |
2009/09/15 | 378 | 378 | 372 | 373 | 5,600 |
2009/09/14 | 381 | 381 | 370 | 373 | 16,700 |
2009/09/11 | 391 | 391 | 380 | 380 | 28,300 |
2009/09/10 | 379 | 388 | 378 | 383 | 18,400 |
2009/09/09 | 382 | 382 | 375 | 377 | 5,300 |
2009/09/08 | 381 | 382 | 375 | 380 | 7,500 |
2009/09/07 | 370 | 379 | 370 | 376 | 4,600 |
2009/09/04 | 371 | 375 | 370 | 370 | 20,600 |
2009/09/03 | 372 | 378 | 370 | 370 | 15,400 |
2009/09/02 | 383 | 383 | 366 | 373 | 19,800 |
2009/09/01 | 385 | 389 | 384 | 386 | 8,100 |
2009/08/31 | 391 | 397 | 384 | 384 | 8,700 |
2009/08/28 | 387 | 392 | 387 | 387 | 8,800 |
2009/08/27 | 392 | 393 | 386 | 391 | 11,400 |
2009/08/26 | 392 | 395 | 384 | 394 | 10,200 |
2009/08/25 | 389 | 390 | 382 | 390 | 27,500 |
2009/08/24 | 384 | 399 | 383 | 399 | 21,700 |
2009/08/21 | 385 | 389 | 382 | 382 | 12,700 |
2009/08/20 | 383 | 389 | 383 | 387 | 9,200 |
2009/08/19 | 382 | 389 | 382 | 383 | 4,700 |
2009/08/18 | 388 | 390 | 382 | 382 | 10,200 |
2009/08/17 | 390 | 392 | 388 | 392 | 17,000 |
2009/08/14 | 392 | 397 | 392 | 393 | 10,300 |
2009/08/13 | 398 | 399 | 392 | 393 | 7,400 |
2009/08/12 | 396 | 398 | 393 | 393 | 9,000 |
2009/08/11 | 398 | 401 | 396 | 401 | 7,800 |
2009/08/10 | 396 | 397 | 390 | 397 | 8,000 |
2009/08/07 | 399 | 404 | 393 | 396 | 7,900 |
2009/08/06 | 407 | 408 | 400 | 400 | 10,200 |
2009/08/05 | 405 | 410 | 404 | 404 | 7,800 |
2009/08/04 | 407 | 409 | 403 | 407 | 7,100 |
2009/08/03 | 409 | 411 | 404 | 405 | 9,800 |
2009/07/31 | 410 | 411 | 404 | 404 | 7,400 |
2009/07/30 | 415 | 416 | 401 | 403 | 10,700 |
2009/07/29 | 413 | 420 | 405 | 420 | 10,400 |
2009/07/28 | 407 | 415 | 406 | 411 | 5,400 |
2009/07/27 | 418 | 418 | 405 | 408 | 20,100 |
2009/07/24 | 425 | 425 | 409 | 411 | 52,800 |
2009/07/23 | 400 | 415 | 397 | 415 | 42,800 |
2009/07/22 | 395 | 399 | 395 | 399 | 13,300 |
2009/07/21 | 398 | 398 | 392 | 395 | 6,300 |
2009/07/17 | 398 | 398 | 383 | 388 | 9,700 |
2009/07/16 | 395 | 395 | 385 | 385 | 7,000 |
2009/07/15 | 393 | 393 | 382 | 382 | 12,100 |
2009/07/14 | 403 | 403 | 382 | 395 | 18,400 |
2009/07/13 | 404 | 404 | 390 | 401 | 16,100 |
2009/07/10 | 393 | 407 | 393 | 404 | 17,800 |
2009/07/09 | 409 | 409 | 380 | 393 | 30,700 |
2009/07/08 | 419 | 419 | 403 | 404 | 47,500 |
2009/07/07 | 381 | 402 | 381 | 394 | 28,700 |
2009/07/06 | 387 | 396 | 387 | 391 | 18,200 |
2009/07/03 | 395 | 403 | 393 | 398 | 14,000 |
2009/07/02 | 408 | 408 | 398 | 398 | 19,400 |
2009/07/01 | 405 | 413 | 396 | 406 | 13,200 |
2009/06/30 | 413 | 413 | 408 | 409 | 7,500 |
2009/06/29 | 421 | 422 | 396 | 403 | 15,000 |
2009/06/26 | 425 | 426 | 417 | 425 | 13,700 |
2009/06/25 | 424 | 426 | 410 | 424 | 42,700 |
2009/06/24 | 424 | 424 | 417 | 423 | 20,600 |
2009/06/23 | 428 | 428 | 421 | 425 | 53,900 |
2009/06/22 | 405 | 429 | 405 | 423 | 57,300 |
2009/06/19 | 401 | 405 | 399 | 405 | 66,400 |
2009/06/18 | 396 | 397 | 390 | 395 | 22,400 |
2009/06/17 | 384 | 396 | 384 | 396 | 27,300 |
2009/06/16 | 395 | 395 | 380 | 384 | 28,000 |
2009/06/15 | 396 | 400 | 395 | 398 | 21,800 |
2009/06/12 | 401 | 401 | 395 | 398 | 33,500 |
2009/06/11 | 401 | 402 | 394 | 396 | 23,000 |
2009/06/10 | 397 | 401 | 396 | 401 | 22,200 |
2009/06/09 | 398 | 398 | 396 | 396 | 22,100 |
2009/06/08 | 400 | 400 | 395 | 396 | 22,900 |
2009/06/05 | 400 | 402 | 392 | 392 | 42,800 |
2009/06/04 | 398 | 400 | 393 | 400 | 41,300 |
2009/06/03 | 387 | 398 | 386 | 395 | 32,200 |
2009/06/02 | 382 | 385 | 379 | 381 | 32,300 |
2009/06/01 | 371 | 382 | 370 | 376 | 36,500 |
2009/05/29 | 371 | 371 | 367 | 370 | 23,600 |
2009/05/28 | 365 | 374 | 365 | 373 | 23,200 |
2009/05/27 | 374 | 374 | 365 | 370 | 25,600 |
2009/05/26 | 370 | 379 | 363 | 374 | 24,100 |
2009/05/25 | 373 | 377 | 360 | 365 | 40,300 |
2009/05/22 | 372 | 380 | 369 | 377 | 13,800 |
2009/05/21 | 375 | 380 | 372 | 377 | 9,100 |
2009/05/20 | 380 | 380 | 364 | 380 | 21,800 |
2009/05/19 | 379 | 379 | 372 | 378 | 26,100 |
2009/05/18 | 363 | 377 | 362 | 370 | 46,600 |
2009/05/15 | 353 | 368 | 352 | 364 | 28,800 |
2009/05/14 | 369 | 370 | 357 | 357 | 35,800 |
2009/05/13 | 355 | 371 | 355 | 369 | 41,200 |
2009/05/12 | 345 | 355 | 345 | 352 | 35,600 |
2009/05/11 | 350 | 352 | 346 | 348 | 27,100 |
2009/05/08 | 335 | 345 | 335 | 343 | 32,600 |
2009/05/07 | 340 | 341 | 333 | 335 | 24,500 |
2009/05/01 | 326 | 333 | 325 | 327 | 24,700 |
2009/04/30 | 326 | 326 | 316 | 323 | 14,600 |
2009/04/28 | 320 | 326 | 311 | 311 | 27,600 |
2009/04/27 | 330 | 333 | 320 | 321 | 17,400 |
2009/04/24 | 327 | 327 | 317 | 317 | 31,400 |
2009/04/23 | 323 | 328 | 315 | 322 | 33,100 |
2009/04/22 | 333 | 335 | 320 | 322 | 31,200 |
2009/04/21 | 333 | 346 | 331 | 338 | 26,200 |
2009/04/20 | 341 | 348 | 340 | 348 | 9,100 |
2009/04/17 | 355 | 355 | 341 | 344 | 15,900 |
2009/04/16 | 333 | 350 | 333 | 345 | 14,400 |
2009/04/15 | 339 | 342 | 334 | 334 | 12,400 |
2009/04/14 | 353 | 353 | 335 | 340 | 21,600 |
2009/04/13 | 347 | 352 | 346 | 348 | 12,200 |
2009/04/10 | 366 | 367 | 354 | 354 | 18,900 |
2009/04/09 | 343 | 363 | 343 | 363 | 14,900 |
2009/04/08 | 365 | 366 | 341 | 346 | 32,100 |
2009/04/07 | 361 | 370 | 361 | 366 | 29,900 |
2009/04/06 | 396 | 396 | 365 | 369 | 32,600 |
2009/04/03 | 399 | 400 | 390 | 391 | 16,700 |
2009/04/02 | 385 | 394 | 381 | 394 | 29,000 |
2009/04/01 | 382 | 386 | 375 | 375 | 18,200 |
2009/03/31 | 368 | 383 | 368 | 377 | 16,700 |
2009/03/30 | 390 | 390 | 360 | 373 | 65,400 |
2009/03/27 | 435 | 435 | 400 | 400 | 49,400 |
2009/03/26 | 411 | 418 | 405 | 416 | 22,400 |
2009/03/25 | 428 | 428 | 409 | 423 | 41,400 |
2009/03/24 | 417 | 426 | 417 | 425 | 59,600 |
2009/03/23 | 409 | 416 | 408 | 416 | 44,300 |
2009/03/19 | 408 | 410 | 407 | 408 | 39,200 |
2009/03/18 | 412 | 412 | 407 | 408 | 40,200 |
2009/03/17 | 409 | 410 | 405 | 408 | 62,100 |
2009/03/16 | 393 | 406 | 393 | 406 | 55,900 |
2009/03/13 | 375 | 396 | 375 | 396 | 69,600 |
2009/03/12 | 378 | 380 | 362 | 380 | 25,400 |
2009/03/11 | 368 | 375 | 368 | 373 | 36,600 |
2009/03/10 | 363 | 365 | 350 | 357 | 55,200 |
2009/03/09 | 380 | 389 | 363 | 363 | 71,600 |
2009/03/06 | 397 | 400 | 379 | 385 | 76,900 |
2009/03/05 | 385 | 398 | 382 | 397 | 47,300 |
2009/03/04 | 370 | 378 | 369 | 377 | 26,800 |
2009/03/03 | 359 | 369 | 355 | 367 | 22,500 |
2009/03/02 | 355 | 361 | 354 | 361 | 31,200 |
2009/02/27 | 344 | 354 | 344 | 354 | 28,800 |
2009/02/26 | 347 | 349 | 344 | 344 | 36,500 |
2009/02/25 | 345 | 346 | 340 | 346 | 36,900 |
2009/02/24 | 339 | 342 | 336 | 342 | 38,600 |
2009/02/23 | 344 | 345 | 333 | 341 | 24,800 |
2009/02/20 | 335 | 343 | 333 | 342 | 36,100 |
2009/02/19 | 332 | 334 | 330 | 333 | 18,300 |
2009/02/18 | 330 | 337 | 327 | 331 | 37,400 |
2009/02/17 | 334 | 340 | 334 | 338 | 30,000 |
2009/02/16 | 316 | 330 | 316 | 329 | 39,900 |
2009/02/13 | 313 | 315 | 308 | 313 | 46,000 |
2009/02/12 | 305 | 328 | 295 | 311 | 104,600 |
2009/02/10 | 286 | 287 | 278 | 280 | 6,700 |
2009/02/09 | 277 | 288 | 277 | 278 | 8,900 |
2009/02/06 | 286 | 290 | 276 | 282 | 5,200 |
2009/02/05 | 289 | 290 | 283 | 287 | 14,000 |
2009/02/04 | 273 | 289 | 273 | 289 | 10,400 |
2009/02/03 | 277 | 289 | 277 | 278 | 8,500 |
2009/02/02 | 280 | 285 | 275 | 280 | 6,800 |
2009/01/30 | 294 | 294 | 280 | 280 | 10,700 |
2009/01/29 | 290 | 294 | 285 | 294 | 15,400 |
2009/01/28 | 284 | 292 | 277 | 285 | 10,000 |
2009/01/27 | 273 | 281 | 273 | 273 | 16,700 |
2009/01/26 | 274 | 274 | 270 | 274 | 7,200 |
2009/01/23 | 272 | 272 | 265 | 269 | 20,100 |
2009/01/22 | 270 | 274 | 260 | 272 | 18,100 |
2009/01/21 | 265 | 271 | 265 | 265 | 14,700 |
2009/01/20 | 275 | 279 | 265 | 270 | 16,000 |
2009/01/19 | 280 | 283 | 275 | 278 | 5,800 |
2009/01/16 | 267 | 284 | 267 | 280 | 18,600 |
2009/01/15 | 273 | 279 | 265 | 266 | 28,800 |
2009/01/14 | 276 | 286 | 273 | 286 | 12,000 |
2009/01/13 | 285 | 285 | 272 | 278 | 15,200 |
2009/01/09 | 298 | 299 | 291 | 293 | 8,500 |
2009/01/08 | 309 | 309 | 285 | 299 | 24,200 |
2009/01/07 | 309 | 310 | 305 | 306 | 21,100 |
2009/01/06 | 295 | 305 | 295 | 303 | 17,900 |
2009/01/05 | 293 | 300 | 293 | 295 | 9,400 |