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 |
---|---|---|---|---|---|
2013/12/30 | 450 | 470 | 450 | 467 | 152,900 |
2013/12/27 | 447 | 449 | 442 | 447 | 77,700 |
2013/12/26 | 435 | 449 | 428 | 449 | 97,400 |
2013/12/25 | 427 | 440 | 422 | 435 | 260,700 |
2013/12/24 | 433 | 435 | 428 | 431 | 258,300 |
2013/12/20 | 430 | 432 | 428 | 431 | 68,100 |
2013/12/19 | 435 | 441 | 430 | 433 | 100,500 |
2013/12/18 | 432 | 436 | 431 | 435 | 79,200 |
2013/12/17 | 436 | 439 | 432 | 434 | 27,600 |
2013/12/16 | 443 | 446 | 430 | 434 | 66,400 |
2013/12/13 | 439 | 448 | 439 | 443 | 161,300 |
2013/12/12 | 435 | 446 | 435 | 444 | 95,900 |
2013/12/11 | 440 | 444 | 436 | 438 | 90,000 |
2013/12/10 | 436 | 441 | 430 | 438 | 158,000 |
2013/12/09 | 430 | 437 | 430 | 437 | 101,800 |
2013/12/06 | 429 | 430 | 426 | 428 | 43,300 |
2013/12/05 | 427 | 430 | 426 | 427 | 47,700 |
2013/12/04 | 429 | 430 | 425 | 427 | 55,600 |
2013/12/03 | 430 | 431 | 427 | 430 | 43,700 |
2013/12/02 | 422 | 430 | 421 | 428 | 76,100 |
2013/11/29 | 424 | 426 | 421 | 424 | 36,400 |
2013/11/28 | 426 | 427 | 422 | 422 | 40,700 |
2013/11/27 | 427 | 428 | 425 | 427 | 28,400 |
2013/11/26 | 433 | 433 | 428 | 432 | 51,600 |
2013/11/25 | 428 | 435 | 426 | 435 | 98,400 |
2013/11/22 | 428 | 430 | 425 | 426 | 66,100 |
2013/11/21 | 424 | 427 | 422 | 427 | 58,600 |
2013/11/20 | 419 | 423 | 415 | 423 | 70,500 |
2013/11/19 | 418 | 420 | 416 | 419 | 32,800 |
2013/11/18 | 423 | 423 | 416 | 417 | 59,000 |
2013/11/15 | 415 | 433 | 401 | 415 | 146,400 |
2013/11/14 | 403 | 409 | 403 | 409 | 32,200 |
2013/11/13 | 405 | 408 | 400 | 403 | 51,100 |
2013/11/12 | 406 | 406 | 402 | 405 | 30,700 |
2013/11/11 | 408 | 408 | 401 | 403 | 23,900 |
2013/11/08 | 400 | 404 | 397 | 401 | 58,100 |
2013/11/07 | 407 | 407 | 402 | 405 | 49,400 |
2013/11/06 | 399 | 408 | 399 | 404 | 27,400 |
2013/11/05 | 401 | 403 | 397 | 399 | 28,700 |
2013/11/01 | 406 | 410 | 398 | 398 | 65,000 |
2013/10/31 | 409 | 413 | 405 | 405 | 41,500 |
2013/10/30 | 418 | 418 | 408 | 408 | 50,500 |
2013/10/29 | 420 | 420 | 414 | 414 | 28,000 |
2013/10/28 | 416 | 424 | 416 | 423 | 67,400 |
2013/10/25 | 421 | 428 | 413 | 415 | 134,300 |
2013/10/24 | 407 | 416 | 405 | 416 | 38,600 |
2013/10/23 | 416 | 421 | 408 | 410 | 110,200 |
2013/10/22 | 424 | 426 | 414 | 423 | 113,200 |
2013/10/21 | 406 | 423 | 403 | 422 | 73,900 |
2013/10/18 | 404 | 407 | 403 | 405 | 22,900 |
2013/10/17 | 405 | 410 | 403 | 407 | 33,700 |
2013/10/16 | 401 | 407 | 399 | 405 | 35,500 |
2013/10/15 | 415 | 415 | 405 | 407 | 33,000 |
2013/10/11 | 407 | 413 | 405 | 410 | 50,400 |
2013/10/10 | 406 | 410 | 400 | 407 | 55,500 |
2013/10/09 | 394 | 414 | 393 | 406 | 62,500 |
2013/10/08 | 392 | 396 | 386 | 396 | 43,000 |
2013/10/07 | 401 | 403 | 393 | 394 | 34,600 |
2013/10/04 | 403 | 406 | 400 | 401 | 36,600 |
2013/10/03 | 407 | 414 | 403 | 404 | 35,700 |
2013/10/02 | 418 | 423 | 407 | 413 | 59,700 |
2013/10/01 | 416 | 435 | 411 | 418 | 246,500 |
2013/09/30 | 396 | 405 | 396 | 400 | 28,100 |
2013/09/27 | 413 | 413 | 400 | 405 | 49,600 |
2013/09/26 | 396 | 423 | 396 | 410 | 104,200 |
2013/09/25 | 401 | 406 | 399 | 405 | 73,000 |
2013/09/24 | 401 | 412 | 398 | 404 | 79,000 |
2013/09/20 | 398 | 402 | 395 | 401 | 61,500 |
2013/09/19 | 394 | 395 | 384 | 394 | 60,100 |
2013/09/18 | 392 | 393 | 385 | 392 | 29,000 |
2013/09/17 | 387 | 395 | 385 | 393 | 29,100 |
2013/09/13 | 383 | 389 | 383 | 387 | 56,300 |
2013/09/12 | 388 | 393 | 388 | 390 | 27,900 |
2013/09/11 | 390 | 390 | 387 | 388 | 25,700 |
2013/09/10 | 390 | 390 | 385 | 389 | 23,100 |
2013/09/09 | 396 | 396 | 386 | 389 | 19,400 |
2013/09/06 | 385 | 392 | 385 | 386 | 24,400 |
2013/09/05 | 389 | 390 | 385 | 387 | 20,800 |
2013/09/04 | 382 | 386 | 381 | 386 | 38,400 |
2013/09/03 | 371 | 380 | 368 | 379 | 53,300 |
2013/09/02 | 367 | 374 | 363 | 366 | 36,100 |
2013/08/30 | 372 | 378 | 366 | 367 | 26,500 |
2013/08/29 | 368 | 376 | 367 | 372 | 25,600 |
2013/08/28 | 371 | 375 | 368 | 371 | 29,200 |
2013/08/27 | 382 | 382 | 376 | 378 | 25,500 |
2013/08/26 | 382 | 383 | 375 | 379 | 37,700 |
2013/08/23 | 382 | 386 | 381 | 386 | 32,300 |
2013/08/22 | 384 | 386 | 380 | 384 | 33,400 |
2013/08/21 | 386 | 390 | 384 | 386 | 23,700 |
2013/08/20 | 390 | 392 | 385 | 385 | 22,000 |
2013/08/19 | 386 | 387 | 384 | 386 | 18,500 |
2013/08/16 | 390 | 390 | 384 | 386 | 39,100 |
2013/08/15 | 390 | 393 | 389 | 392 | 22,600 |
2013/08/14 | 391 | 395 | 385 | 393 | 29,600 |
2013/08/13 | 388 | 392 | 383 | 391 | 51,000 |
2013/08/12 | 390 | 391 | 388 | 388 | 19,600 |
2013/08/09 | 396 | 396 | 390 | 391 | 35,800 |
2013/08/08 | 395 | 399 | 395 | 396 | 22,400 |
2013/08/07 | 399 | 404 | 398 | 399 | 51,000 |
2013/08/06 | 401 | 408 | 398 | 407 | 37,500 |
2013/08/05 | 399 | 405 | 398 | 403 | 37,500 |
2013/08/02 | 398 | 400 | 394 | 400 | 44,200 |
2013/08/01 | 394 | 395 | 386 | 395 | 41,600 |
2013/07/31 | 395 | 395 | 387 | 390 | 31,500 |
2013/07/30 | 388 | 403 | 388 | 398 | 48,700 |
2013/07/29 | 404 | 405 | 390 | 390 | 78,900 |
2013/07/26 | 412 | 413 | 407 | 410 | 86,700 |
2013/07/25 | 430 | 431 | 417 | 418 | 115,600 |
2013/07/24 | 420 | 430 | 412 | 425 | 172,700 |
2013/07/23 | 408 | 437 | 408 | 437 | 137,500 |
2013/07/22 | 410 | 413 | 408 | 411 | 38,000 |
2013/07/19 | 411 | 414 | 406 | 408 | 43,700 |
2013/07/18 | 411 | 413 | 409 | 411 | 37,600 |
2013/07/17 | 408 | 415 | 408 | 409 | 43,100 |
2013/07/16 | 411 | 414 | 406 | 408 | 37,300 |
2013/07/12 | 411 | 412 | 406 | 411 | 35,800 |
2013/07/11 | 417 | 417 | 408 | 413 | 43,200 |
2013/07/10 | 416 | 422 | 409 | 415 | 68,000 |
2013/07/09 | 420 | 420 | 412 | 419 | 41,300 |
2013/07/08 | 419 | 424 | 412 | 413 | 57,600 |
2013/07/05 | 412 | 417 | 405 | 415 | 77,700 |
2013/07/04 | 400 | 410 | 400 | 404 | 67,200 |
2013/07/03 | 400 | 404 | 400 | 401 | 52,100 |
2013/07/02 | 400 | 404 | 398 | 400 | 48,500 |
2013/07/01 | 395 | 399 | 392 | 399 | 30,500 |
2013/06/28 | 390 | 394 | 388 | 392 | 52,800 |
2013/06/27 | 373 | 388 | 367 | 388 | 59,700 |
2013/06/26 | 389 | 389 | 365 | 372 | 56,000 |
2013/06/25 | 400 | 400 | 380 | 388 | 109,500 |
2013/06/24 | 402 | 405 | 394 | 398 | 58,600 |
2013/06/21 | 384 | 401 | 382 | 401 | 66,000 |
2013/06/20 | 406 | 406 | 393 | 396 | 65,500 |
2013/06/19 | 409 | 410 | 399 | 406 | 66,500 |
2013/06/18 | 398 | 409 | 396 | 398 | 60,000 |
2013/06/17 | 381 | 399 | 381 | 396 | 55,300 |
2013/06/14 | 385 | 392 | 381 | 382 | 90,700 |
2013/06/13 | 390 | 390 | 379 | 384 | 70,800 |
2013/06/12 | 390 | 401 | 387 | 397 | 31,200 |
2013/06/11 | 410 | 410 | 396 | 398 | 70,100 |
2013/06/10 | 395 | 411 | 390 | 410 | 129,200 |
2013/06/07 | 375 | 378 | 357 | 371 | 203,100 |
2013/06/06 | 402 | 412 | 384 | 385 | 172,200 |
2013/06/05 | 430 | 435 | 416 | 418 | 60,400 |
2013/06/04 | 429 | 433 | 413 | 423 | 134,900 |
2013/06/03 | 442 | 446 | 428 | 429 | 98,700 |
2013/05/31 | 432 | 448 | 432 | 448 | 115,600 |
2013/05/30 | 437 | 437 | 420 | 425 | 161,000 |
2013/05/29 | 445 | 452 | 440 | 440 | 137,700 |
2013/05/28 | 444 | 452 | 440 | 446 | 125,900 |
2013/05/27 | 460 | 462 | 440 | 452 | 198,600 |
2013/05/24 | 457 | 480 | 442 | 472 | 253,600 |
2013/05/23 | 490 | 495 | 442 | 445 | 336,000 |
2013/05/22 | 498 | 498 | 488 | 490 | 154,700 |
2013/05/21 | 508 | 512 | 490 | 501 | 188,600 |
2013/05/20 | 489 | 506 | 489 | 504 | 184,600 |
2013/05/17 | 465 | 490 | 461 | 486 | 137,900 |
2013/05/16 | 488 | 495 | 420 | 473 | 314,600 |
2013/05/15 | 513 | 516 | 470 | 486 | 357,900 |
2013/05/14 | 519 | 522 | 510 | 513 | 176,400 |
2013/05/13 | 533 | 535 | 514 | 520 | 251,800 |
2013/05/10 | 548 | 549 | 517 | 524 | 517,700 |
2013/05/09 | 532 | 552 | 514 | 519 | 843,500 |
2013/05/08 | 482 | 511 | 482 | 498 | 395,600 |
2013/05/07 | 493 | 495 | 483 | 486 | 242,600 |
2013/05/02 | 457 | 477 | 454 | 475 | 255,800 |
2013/05/01 | 450 | 465 | 448 | 453 | 398,300 |
2013/04/30 | 478 | 493 | 467 | 481 | 303,000 |
2013/04/26 | 491 | 491 | 475 | 478 | 190,800 |
2013/04/25 | 503 | 504 | 474 | 490 | 269,000 |
2013/04/24 | 507 | 508 | 492 | 501 | 231,700 |
2013/04/23 | 491 | 518 | 490 | 503 | 537,500 |
2013/04/22 | 488 | 533 | 472 | 521 | 1,315,600 |
2013/04/19 | 468 | 470 | 445 | 453 | 512,500 |
2013/04/18 | 413 | 460 | 412 | 444 | 752,600 |
2013/04/17 | 402 | 410 | 402 | 407 | 140,100 |
2013/04/16 | 395 | 403 | 394 | 400 | 112,800 |
2013/04/15 | 392 | 403 | 392 | 399 | 127,900 |
2013/04/12 | 392 | 396 | 391 | 392 | 98,400 |
2013/04/11 | 394 | 395 | 385 | 390 | 107,100 |
2013/04/10 | 385 | 390 | 385 | 390 | 66,200 |
2013/04/09 | 393 | 393 | 381 | 382 | 109,100 |
2013/04/08 | 389 | 391 | 380 | 387 | 169,500 |
2013/04/05 | 393 | 394 | 383 | 385 | 162,600 |
2013/04/04 | 379 | 386 | 373 | 386 | 101,900 |
2013/04/03 | 365 | 378 | 365 | 377 | 96,700 |
2013/04/02 | 354 | 364 | 340 | 360 | 165,800 |
2013/04/01 | 396 | 397 | 364 | 364 | 177,000 |
2013/03/29 | 386 | 386 | 379 | 380 | 83,800 |
2013/03/28 | 399 | 400 | 379 | 387 | 245,400 |
2013/03/27 | 384 | 409 | 384 | 398 | 307,500 |
2013/03/26 | 392 | 405 | 390 | 395 | 250,600 |
2013/03/25 | 385 | 391 | 383 | 388 | 144,900 |
2013/03/22 | 385 | 388 | 383 | 383 | 52,100 |
2013/03/21 | 386 | 389 | 384 | 385 | 75,800 |
2013/03/19 | 377 | 385 | 377 | 384 | 65,100 |
2013/03/18 | 382 | 387 | 377 | 377 | 75,300 |
2013/03/15 | 377 | 381 | 377 | 380 | 73,000 |
2013/03/14 | 378 | 380 | 376 | 377 | 35,100 |
2013/03/13 | 371 | 378 | 371 | 376 | 36,200 |
2013/03/12 | 383 | 383 | 371 | 371 | 115,500 |
2013/03/11 | 376 | 389 | 376 | 382 | 104,200 |
2013/03/08 | 372 | 388 | 368 | 382 | 204,900 |
2013/03/07 | 384 | 391 | 372 | 377 | 115,700 |
2013/03/06 | 400 | 405 | 385 | 389 | 277,500 |
2013/03/05 | 378 | 385 | 367 | 384 | 277,200 |
2013/03/04 | 358 | 365 | 356 | 363 | 100,100 |
2013/03/01 | 350 | 355 | 349 | 355 | 66,900 |
2013/02/28 | 343 | 348 | 342 | 348 | 51,000 |
2013/02/27 | 341 | 344 | 340 | 341 | 19,800 |
2013/02/26 | 345 | 345 | 341 | 341 | 24,100 |
2013/02/25 | 343 | 347 | 343 | 346 | 45,000 |
2013/02/22 | 343 | 344 | 335 | 341 | 39,200 |
2013/02/21 | 344 | 345 | 342 | 344 | 33,700 |
2013/02/20 | 346 | 346 | 340 | 344 | 26,200 |
2013/02/19 | 344 | 344 | 336 | 342 | 61,300 |
2013/02/18 | 335 | 345 | 334 | 344 | 57,600 |
2013/02/15 | 340 | 340 | 333 | 334 | 60,800 |
2013/02/14 | 340 | 340 | 336 | 337 | 33,400 |
2013/02/13 | 340 | 342 | 336 | 337 | 46,000 |
2013/02/12 | 343 | 345 | 340 | 340 | 36,500 |
2013/02/08 | 341 | 344 | 338 | 339 | 34,300 |
2013/02/07 | 338 | 347 | 336 | 345 | 65,800 |
2013/02/06 | 337 | 340 | 337 | 337 | 46,300 |
2013/02/05 | 343 | 344 | 338 | 338 | 54,700 |
2013/02/04 | 347 | 348 | 341 | 343 | 55,500 |
2013/02/01 | 350 | 351 | 342 | 343 | 60,200 |
2013/01/31 | 350 | 353 | 347 | 347 | 45,400 |
2013/01/30 | 341 | 351 | 341 | 350 | 43,300 |
2013/01/29 | 345 | 353 | 341 | 349 | 39,100 |
2013/01/28 | 354 | 355 | 351 | 351 | 36,400 |
2013/01/25 | 346 | 353 | 345 | 352 | 50,600 |
2013/01/24 | 342 | 347 | 338 | 345 | 44,000 |
2013/01/23 | 350 | 350 | 341 | 343 | 45,100 |
2013/01/22 | 351 | 353 | 348 | 349 | 22,600 |
2013/01/21 | 352 | 353 | 348 | 351 | 41,900 |
2013/01/18 | 350 | 354 | 348 | 351 | 43,500 |
2013/01/17 | 345 | 348 | 340 | 345 | 44,900 |
2013/01/16 | 349 | 350 | 346 | 346 | 25,700 |
2013/01/15 | 352 | 357 | 347 | 349 | 56,000 |
2013/01/11 | 359 | 359 | 337 | 352 | 76,100 |
2013/01/10 | 363 | 364 | 352 | 356 | 96,400 |
2013/01/09 | 360 | 369 | 356 | 362 | 196,900 |
2013/01/08 | 342 | 351 | 341 | 350 | 149,600 |
2013/01/07 | 332 | 336 | 332 | 335 | 51,300 |
2013/01/04 | 334 | 335 | 328 | 329 | 68,000 |