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 |
---|---|---|---|---|---|
2014/12/30 | 476 | 476 | 461 | 466 | 55,900 |
2014/12/29 | 471 | 478 | 469 | 478 | 77,800 |
2014/12/26 | 461 | 473 | 461 | 472 | 63,300 |
2014/12/25 | 468 | 473 | 458 | 465 | 109,400 |
2014/12/24 | 457 | 470 | 457 | 467 | 110,800 |
2014/12/22 | 448 | 457 | 448 | 457 | 63,100 |
2014/12/19 | 449 | 453 | 446 | 448 | 99,500 |
2014/12/18 | 444 | 449 | 440 | 446 | 74,300 |
2014/12/17 | 443 | 452 | 438 | 438 | 113,000 |
2014/12/16 | 445 | 451 | 441 | 448 | 110,300 |
2014/12/15 | 442 | 450 | 442 | 445 | 72,500 |
2014/12/12 | 446 | 455 | 439 | 441 | 146,200 |
2014/12/11 | 439 | 454 | 439 | 448 | 113,500 |
2014/12/10 | 443 | 451 | 436 | 445 | 163,100 |
2014/12/09 | 442 | 450 | 439 | 445 | 85,500 |
2014/12/08 | 436 | 445 | 436 | 442 | 93,500 |
2014/12/05 | 433 | 435 | 428 | 434 | 59,100 |
2014/12/04 | 432 | 435 | 430 | 432 | 55,000 |
2014/12/03 | 429 | 435 | 427 | 431 | 93,200 |
2014/12/02 | 421 | 426 | 421 | 425 | 43,600 |
2014/12/01 | 423 | 425 | 422 | 423 | 67,200 |
2014/11/28 | 424 | 424 | 421 | 423 | 46,400 |
2014/11/27 | 423 | 425 | 422 | 422 | 35,400 |
2014/11/26 | 423 | 424 | 421 | 421 | 44,500 |
2014/11/25 | 421 | 423 | 420 | 422 | 71,100 |
2014/11/21 | 422 | 426 | 420 | 421 | 68,200 |
2014/11/20 | 426 | 427 | 422 | 422 | 42,800 |
2014/11/19 | 430 | 430 | 421 | 421 | 102,100 |
2014/11/18 | 422 | 430 | 422 | 428 | 58,800 |
2014/11/17 | 426 | 428 | 422 | 423 | 74,900 |
2014/11/14 | 434 | 434 | 426 | 428 | 88,000 |
2014/11/13 | 430 | 432 | 426 | 427 | 73,600 |
2014/11/12 | 432 | 434 | 426 | 427 | 123,700 |
2014/11/11 | 430 | 433 | 426 | 430 | 136,200 |
2014/11/10 | 425 | 430 | 424 | 426 | 81,100 |
2014/11/07 | 428 | 428 | 423 | 425 | 76,200 |
2014/11/06 | 430 | 433 | 420 | 421 | 274,000 |
2014/11/05 | 423 | 429 | 422 | 424 | 186,900 |
2014/11/04 | 420 | 430 | 415 | 420 | 412,600 |
2014/10/31 | 460 | 469 | 451 | 468 | 109,500 |
2014/10/30 | 461 | 465 | 452 | 462 | 100,400 |
2014/10/29 | 455 | 465 | 453 | 465 | 56,400 |
2014/10/28 | 454 | 461 | 450 | 456 | 66,400 |
2014/10/27 | 460 | 460 | 453 | 456 | 42,100 |
2014/10/24 | 465 | 466 | 457 | 459 | 69,500 |
2014/10/23 | 458 | 461 | 452 | 459 | 41,800 |
2014/10/22 | 460 | 463 | 457 | 461 | 73,900 |
2014/10/21 | 457 | 461 | 451 | 455 | 69,500 |
2014/10/20 | 444 | 460 | 443 | 452 | 60,200 |
2014/10/17 | 442 | 448 | 436 | 436 | 52,600 |
2014/10/16 | 448 | 451 | 440 | 442 | 70,700 |
2014/10/15 | 446 | 459 | 446 | 456 | 61,800 |
2014/10/14 | 435 | 454 | 434 | 446 | 111,700 |
2014/10/10 | 446 | 457 | 446 | 451 | 73,800 |
2014/10/09 | 465 | 468 | 456 | 462 | 102,500 |
2014/10/08 | 468 | 468 | 463 | 465 | 70,000 |
2014/10/07 | 480 | 482 | 472 | 472 | 81,100 |
2014/10/06 | 476 | 480 | 468 | 479 | 71,100 |
2014/10/03 | 465 | 475 | 461 | 472 | 87,100 |
2014/10/02 | 473 | 482 | 463 | 465 | 262,400 |
2014/10/01 | 495 | 510 | 483 | 488 | 355,300 |
2014/09/30 | 485 | 496 | 481 | 495 | 348,500 |
2014/09/29 | 485 | 487 | 479 | 481 | 68,000 |
2014/09/26 | 481 | 491 | 477 | 486 | 109,600 |
2014/09/25 | 482 | 487 | 482 | 485 | 153,700 |
2014/09/24 | 484 | 485 | 477 | 485 | 220,400 |
2014/09/22 | 486 | 489 | 483 | 486 | 75,700 |
2014/09/19 | 487 | 494 | 486 | 489 | 105,300 |
2014/09/18 | 482 | 494 | 481 | 490 | 155,900 |
2014/09/17 | 486 | 493 | 482 | 487 | 120,500 |
2014/09/16 | 487 | 492 | 487 | 488 | 118,100 |
2014/09/12 | 494 | 494 | 482 | 492 | 146,300 |
2014/09/11 | 492 | 497 | 481 | 491 | 178,200 |
2014/09/10 | 488 | 515 | 480 | 493 | 327,500 |
2014/09/09 | 504 | 504 | 488 | 492 | 93,100 |
2014/09/08 | 494 | 502 | 486 | 494 | 206,200 |
2014/09/05 | 500 | 518 | 478 | 483 | 419,700 |
2014/09/04 | 509 | 509 | 497 | 500 | 246,400 |
2014/09/03 | 511 | 515 | 500 | 504 | 314,400 |
2014/09/02 | 526 | 528 | 506 | 511 | 357,000 |
2014/09/01 | 507 | 536 | 499 | 517 | 631,600 |
2014/08/29 | 507 | 512 | 494 | 510 | 248,500 |
2014/08/28 | 509 | 525 | 495 | 507 | 469,200 |
2014/08/27 | 535 | 540 | 503 | 515 | 621,200 |
2014/08/26 | 515 | 525 | 506 | 521 | 401,700 |
2014/08/25 | 495 | 512 | 492 | 508 | 328,200 |
2014/08/22 | 495 | 495 | 487 | 494 | 154,100 |
2014/08/21 | 488 | 495 | 485 | 492 | 277,300 |
2014/08/20 | 494 | 506 | 486 | 492 | 615,500 |
2014/08/19 | 457 | 468 | 455 | 462 | 124,300 |
2014/08/18 | 445 | 456 | 441 | 453 | 57,900 |
2014/08/15 | 439 | 445 | 439 | 444 | 19,100 |
2014/08/14 | 440 | 446 | 439 | 442 | 48,100 |
2014/08/13 | 436 | 440 | 435 | 440 | 32,600 |
2014/08/12 | 421 | 436 | 421 | 436 | 65,100 |
2014/08/11 | 422 | 424 | 421 | 422 | 39,900 |
2014/08/08 | 422 | 425 | 416 | 420 | 41,400 |
2014/08/07 | 423 | 425 | 423 | 425 | 21,300 |
2014/08/06 | 428 | 428 | 424 | 425 | 42,300 |
2014/08/05 | 435 | 435 | 426 | 428 | 72,700 |
2014/08/04 | 435 | 437 | 430 | 431 | 40,500 |
2014/08/01 | 437 | 437 | 433 | 433 | 34,200 |
2014/07/31 | 441 | 443 | 439 | 439 | 34,300 |
2014/07/30 | 445 | 445 | 438 | 440 | 54,200 |
2014/07/29 | 440 | 441 | 439 | 441 | 46,400 |
2014/07/28 | 441 | 441 | 438 | 440 | 40,400 |
2014/07/25 | 451 | 451 | 436 | 441 | 139,100 |
2014/07/24 | 442 | 450 | 441 | 450 | 119,100 |
2014/07/23 | 447 | 449 | 438 | 442 | 148,000 |
2014/07/22 | 461 | 461 | 447 | 456 | 61,600 |
2014/07/18 | 451 | 452 | 445 | 451 | 32,200 |
2014/07/17 | 452 | 453 | 433 | 453 | 130,500 |
2014/07/16 | 464 | 464 | 458 | 458 | 29,900 |
2014/07/15 | 460 | 468 | 456 | 463 | 48,700 |
2014/07/14 | 453 | 458 | 450 | 456 | 37,000 |
2014/07/11 | 451 | 453 | 448 | 452 | 40,200 |
2014/07/10 | 460 | 460 | 454 | 458 | 44,200 |
2014/07/09 | 455 | 458 | 451 | 457 | 32,000 |
2014/07/08 | 451 | 457 | 449 | 456 | 33,200 |
2014/07/07 | 452 | 454 | 450 | 452 | 24,800 |
2014/07/04 | 449 | 453 | 446 | 451 | 30,600 |
2014/07/03 | 449 | 454 | 446 | 448 | 42,200 |
2014/07/02 | 445 | 450 | 445 | 449 | 36,300 |
2014/07/01 | 443 | 449 | 443 | 443 | 61,500 |
2014/06/30 | 439 | 445 | 436 | 441 | 42,700 |
2014/06/27 | 440 | 441 | 437 | 438 | 19,400 |
2014/06/26 | 442 | 444 | 439 | 439 | 40,100 |
2014/06/25 | 450 | 450 | 442 | 442 | 35,200 |
2014/06/24 | 450 | 450 | 445 | 448 | 52,600 |
2014/06/23 | 450 | 452 | 447 | 450 | 18,600 |
2014/06/20 | 455 | 455 | 449 | 450 | 37,100 |
2014/06/19 | 453 | 453 | 450 | 453 | 65,400 |
2014/06/18 | 444 | 452 | 443 | 452 | 72,700 |
2014/06/17 | 441 | 444 | 440 | 444 | 25,000 |
2014/06/16 | 441 | 442 | 440 | 440 | 34,100 |
2014/06/13 | 441 | 443 | 437 | 441 | 49,000 |
2014/06/12 | 440 | 441 | 437 | 441 | 16,400 |
2014/06/11 | 438 | 442 | 438 | 440 | 24,900 |
2014/06/10 | 436 | 438 | 434 | 437 | 25,300 |
2014/06/09 | 440 | 442 | 433 | 438 | 26,300 |
2014/06/06 | 438 | 438 | 431 | 438 | 34,800 |
2014/06/05 | 428 | 444 | 425 | 438 | 84,200 |
2014/06/04 | 423 | 428 | 422 | 425 | 15,200 |
2014/06/03 | 425 | 427 | 422 | 425 | 46,700 |
2014/06/02 | 420 | 421 | 418 | 421 | 35,400 |
2014/05/30 | 419 | 420 | 418 | 419 | 25,100 |
2014/05/29 | 415 | 420 | 413 | 419 | 26,900 |
2014/05/28 | 418 | 418 | 413 | 415 | 26,800 |
2014/05/27 | 413 | 414 | 411 | 413 | 12,900 |
2014/05/26 | 408 | 413 | 408 | 413 | 21,900 |
2014/05/23 | 405 | 408 | 402 | 407 | 24,200 |
2014/05/22 | 400 | 405 | 397 | 405 | 29,700 |
2014/05/21 | 392 | 398 | 390 | 397 | 22,500 |
2014/05/20 | 400 | 402 | 398 | 398 | 17,200 |
2014/05/19 | 406 | 408 | 398 | 398 | 30,200 |
2014/05/16 | 409 | 410 | 406 | 406 | 25,700 |
2014/05/15 | 413 | 413 | 408 | 412 | 17,000 |
2014/05/14 | 417 | 419 | 414 | 415 | 17,400 |
2014/05/13 | 419 | 419 | 413 | 417 | 15,400 |
2014/05/12 | 417 | 418 | 412 | 412 | 19,800 |
2014/05/09 | 415 | 421 | 415 | 418 | 20,100 |
2014/05/08 | 421 | 421 | 413 | 417 | 21,400 |
2014/05/07 | 426 | 426 | 417 | 418 | 33,800 |
2014/05/02 | 420 | 426 | 420 | 426 | 19,400 |
2014/05/01 | 416 | 420 | 416 | 420 | 32,400 |
2014/04/30 | 415 | 420 | 411 | 412 | 32,900 |
2014/04/28 | 424 | 424 | 411 | 419 | 34,800 |
2014/04/25 | 422 | 430 | 421 | 424 | 40,400 |
2014/04/24 | 431 | 431 | 421 | 427 | 40,800 |
2014/04/23 | 429 | 432 | 428 | 430 | 12,000 |
2014/04/22 | 428 | 435 | 422 | 428 | 42,200 |
2014/04/21 | 427 | 430 | 424 | 425 | 19,100 |
2014/04/18 | 430 | 430 | 423 | 427 | 23,200 |
2014/04/17 | 433 | 434 | 420 | 427 | 26,100 |
2014/04/16 | 424 | 430 | 422 | 428 | 38,200 |
2014/04/15 | 420 | 422 | 418 | 419 | 19,200 |
2014/04/14 | 418 | 423 | 415 | 416 | 25,800 |
2014/04/11 | 421 | 422 | 416 | 417 | 40,100 |
2014/04/10 | 434 | 436 | 427 | 427 | 33,000 |
2014/04/09 | 446 | 446 | 420 | 427 | 69,800 |
2014/04/08 | 452 | 453 | 445 | 447 | 28,600 |
2014/04/07 | 460 | 460 | 452 | 455 | 22,300 |
2014/04/04 | 460 | 467 | 457 | 464 | 49,600 |
2014/04/03 | 465 | 469 | 463 | 463 | 24,600 |
2014/04/02 | 470 | 471 | 464 | 464 | 26,600 |
2014/04/01 | 466 | 470 | 462 | 468 | 33,400 |
2014/03/31 | 470 | 470 | 457 | 463 | 44,200 |
2014/03/28 | 450 | 463 | 450 | 462 | 62,500 |
2014/03/27 | 444 | 462 | 444 | 456 | 100,100 |
2014/03/26 | 475 | 476 | 465 | 467 | 90,000 |
2014/03/25 | 474 | 483 | 469 | 471 | 111,900 |
2014/03/24 | 454 | 472 | 454 | 467 | 91,800 |
2014/03/20 | 456 | 458 | 446 | 448 | 46,700 |
2014/03/19 | 462 | 463 | 455 | 455 | 33,500 |
2014/03/18 | 468 | 468 | 456 | 459 | 47,400 |
2014/03/17 | 452 | 457 | 449 | 449 | 44,900 |
2014/03/14 | 463 | 465 | 457 | 457 | 92,300 |
2014/03/13 | 465 | 474 | 465 | 469 | 23,900 |
2014/03/12 | 471 | 471 | 466 | 466 | 40,100 |
2014/03/11 | 477 | 482 | 473 | 474 | 49,200 |
2014/03/10 | 480 | 480 | 470 | 475 | 37,100 |
2014/03/07 | 475 | 475 | 469 | 474 | 28,800 |
2014/03/06 | 470 | 472 | 467 | 472 | 42,300 |
2014/03/05 | 473 | 474 | 465 | 470 | 45,000 |
2014/03/04 | 458 | 467 | 458 | 467 | 48,900 |
2014/03/03 | 463 | 465 | 457 | 460 | 48,800 |
2014/02/28 | 464 | 472 | 464 | 469 | 59,400 |
2014/02/27 | 472 | 475 | 466 | 468 | 35,700 |
2014/02/26 | 477 | 484 | 474 | 476 | 46,500 |
2014/02/25 | 470 | 478 | 466 | 477 | 73,900 |
2014/02/24 | 468 | 469 | 463 | 467 | 30,200 |
2014/02/21 | 457 | 469 | 457 | 468 | 59,500 |
2014/02/20 | 467 | 467 | 456 | 458 | 46,900 |
2014/02/19 | 467 | 473 | 463 | 467 | 25,800 |
2014/02/18 | 459 | 469 | 458 | 468 | 70,300 |
2014/02/17 | 459 | 465 | 451 | 462 | 51,600 |
2014/02/14 | 464 | 468 | 456 | 466 | 75,300 |
2014/02/13 | 478 | 478 | 464 | 468 | 83,200 |
2014/02/12 | 471 | 479 | 471 | 476 | 64,200 |
2014/02/10 | 470 | 470 | 460 | 466 | 62,900 |
2014/02/07 | 465 | 468 | 455 | 464 | 56,400 |
2014/02/06 | 444 | 464 | 440 | 458 | 83,900 |
2014/02/05 | 450 | 459 | 431 | 447 | 122,200 |
2014/02/04 | 437 | 453 | 430 | 441 | 172,300 |
2014/02/03 | 470 | 478 | 464 | 466 | 188,400 |
2014/01/31 | 496 | 502 | 476 | 486 | 241,100 |
2014/01/30 | 495 | 500 | 482 | 497 | 244,100 |
2014/01/29 | 503 | 516 | 480 | 505 | 393,000 |
2014/01/28 | 520 | 533 | 515 | 521 | 206,200 |
2014/01/27 | 505 | 516 | 504 | 506 | 186,500 |
2014/01/24 | 517 | 535 | 511 | 525 | 349,300 |
2014/01/23 | 533 | 533 | 507 | 515 | 235,600 |
2014/01/22 | 537 | 543 | 507 | 523 | 470,200 |
2014/01/21 | 502 | 530 | 502 | 527 | 497,200 |
2014/01/20 | 498 | 501 | 494 | 496 | 96,500 |
2014/01/17 | 486 | 494 | 481 | 494 | 52,400 |
2014/01/16 | 492 | 494 | 477 | 485 | 135,800 |
2014/01/15 | 503 | 503 | 482 | 492 | 184,200 |
2014/01/14 | 490 | 500 | 470 | 490 | 199,100 |
2014/01/10 | 485 | 496 | 483 | 496 | 162,300 |
2014/01/09 | 475 | 484 | 474 | 483 | 83,400 |
2014/01/08 | 479 | 479 | 470 | 478 | 118,700 |
2014/01/07 | 480 | 481 | 473 | 474 | 106,300 |
2014/01/06 | 475 | 490 | 471 | 475 | 219,900 |