2148 アイティメディア(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 129,999 | 129,999 | 125,001 | 125,001 | 142 | 416.67 |
| 2007-12-27 | 132,999 | 138,000 | 129,999 | 132,000 | 423 | 440 |
| 2007-12-26 | 129,999 | 138,999 | 126,999 | 137,001 | 423 | 456.67 |
| 2007-12-25 | 132,999 | 134,001 | 123,000 | 129,999 | 360 | 433.33 |
| 2007-12-21 | 122,001 | 131,001 | 117,999 | 131,001 | 723 | 436.67 |
| 2007-12-20 | 126,999 | 132,000 | 123,999 | 123,999 | 536 | 413.33 |
| 2007-12-19 | 129,000 | 138,999 | 128,001 | 129,000 | 575 | 430 |
| 2007-12-18 | 129,999 | 131,001 | 126,000 | 128,001 | 461 | 426.67 |
| 2007-12-17 | 135,000 | 135,000 | 120,999 | 122,001 | 795 | 406.67 |
| 2007-12-14 | 147,000 | 147,999 | 135,000 | 137,001 | 425 | 456.67 |
| 2007-12-13 | 150,000 | 155,001 | 144,000 | 144,000 | 761 | 480 |
| 2007-12-12 | 144,999 | 156,000 | 143,001 | 156,000 | 492 | 520 |
| 2007-12-11 | 146,001 | 152,001 | 141,000 | 149,001 | 459 | 496.67 |
| 2007-12-10 | 156,999 | 156,999 | 141,999 | 144,999 | 580 | 483.33 |
| 2007-12-07 | 162,000 | 164,001 | 153,999 | 153,999 | 624 | 513.33 |
| 2007-12-06 | 170,001 | 170,001 | 159,000 | 159,000 | 1,023 | 530 |
| 2007-12-05 | 159,999 | 167,001 | 156,000 | 164,001 | 1,858 | 546.67 |
| 2007-12-04 | 146,001 | 165,000 | 144,000 | 162,999 | 4,081 | 543.33 |
| 2007-12-03 | 138,000 | 146,001 | 138,000 | 146,001 | 736 | 486.67 |
| 2007-11-30 | 141,000 | 144,000 | 137,001 | 138,000 | 452 | 460 |
| 2007-11-29 | 150,000 | 150,000 | 138,999 | 140,001 | 1,145 | 466.67 |
| 2007-11-28 | 135,000 | 144,000 | 132,000 | 144,000 | 1,035 | 480 |
| 2007-11-27 | 120,999 | 131,001 | 120,999 | 129,999 | 384 | 433.33 |
| 2007-11-26 | 129,999 | 129,999 | 125,001 | 125,001 | 273 | 416.67 |
| 2007-11-22 | 123,999 | 129,000 | 119,001 | 126,000 | 376 | 420 |
| 2007-11-21 | 135,000 | 137,001 | 123,999 | 128,001 | 532 | 426.67 |
| 2007-11-20 | 126,000 | 132,999 | 120,999 | 132,999 | 599 | 443.33 |
| 2007-11-19 | 135,999 | 147,000 | 129,999 | 132,000 | 933 | 440 |
| 2007-11-16 | 132,999 | 135,999 | 129,000 | 134,001 | 333 | 446.67 |
| 2007-11-15 | 141,000 | 143,001 | 135,999 | 135,999 | 387 | 453.33 |
| 2007-11-14 | 146,001 | 147,999 | 140,001 | 143,001 | 598 | 476.67 |
| 2007-11-13 | 135,000 | 143,001 | 135,000 | 138,000 | 755 | 460 |
| 2007-11-12 | 129,999 | 135,999 | 125,001 | 132,999 | 605 | 443.33 |
| 2007-11-09 | 144,000 | 144,999 | 134,001 | 135,999 | 820 | 453.33 |
| 2007-11-08 | 137,001 | 147,999 | 132,999 | 144,000 | 1,263 | 480 |
| 2007-11-07 | 156,000 | 156,000 | 137,001 | 141,000 | 978 | 470 |
| 2007-11-06 | 156,999 | 164,001 | 144,000 | 149,001 | 1,232 | 496.67 |
| 2007-11-05 | 170,001 | 171,999 | 159,000 | 159,999 | 1,208 | 533.33 |
| 2007-11-02 | 156,000 | 171,999 | 155,001 | 164,001 | 2,118 | 546.67 |
| 2007-11-01 | 177,999 | 183,999 | 159,000 | 159,999 | 3,587 | 533.33 |
| 2007-10-31 | 170,001 | 171,999 | 162,999 | 170,001 | 758 | 566.67 |
| 2007-10-30 | 174,000 | 177,000 | 165,000 | 168,000 | 1,719 | 560 |
| 2007-10-29 | 171,000 | 183,000 | 170,001 | 174,000 | 5,108 | 580 |
| 2007-10-26 | 159,000 | 171,999 | 150,999 | 168,999 | 2,758 | 563.33 |
| 2007-10-25 | 174,999 | 174,999 | 153,000 | 153,999 | 2,010 | 513.33 |
| 2007-10-24 | 174,000 | 180,000 | 165,000 | 168,999 | 2,907 | 563.33 |
| 2007-10-23 | 191,001 | 194,001 | 162,000 | 165,000 | 4,982 | 550 |
| 2007-10-22 | 153,999 | 186,000 | 153,000 | 176,001 | 14,423 | 586.67 |
| 2007-10-19 | 147,000 | 156,999 | 147,000 | 156,999 | 5,690 | 523.33 |
| 2007-10-18 | 122,001 | 137,001 | 122,001 | 137,001 | 840 | 456.67 |
| 2007-10-17 | 120,999 | 128,001 | 114,999 | 120,999 | 706 | 403.33 |
| 2007-10-16 | 135,000 | 135,000 | 123,000 | 125,001 | 714 | 416.67 |
| 2007-10-15 | 143,001 | 144,000 | 137,001 | 137,001 | 616 | 456.67 |
| 2007-10-12 | 138,000 | 144,000 | 135,999 | 140,001 | 910 | 466.67 |
| 2007-10-11 | 138,000 | 141,999 | 132,999 | 140,001 | 1,128 | 466.67 |
| 2007-10-10 | 144,999 | 144,999 | 132,999 | 137,001 | 1,434 | 456.67 |
| 2007-10-09 | 146,001 | 150,999 | 141,000 | 141,000 | 3,845 | 470 |
| 2007-10-05 | 134,001 | 140,001 | 126,999 | 138,000 | 1,745 | 460 |
| 2007-10-04 | 132,999 | 140,001 | 129,000 | 129,999 | 1,587 | 433.33 |
| 2007-10-03 | 126,000 | 141,999 | 125,001 | 135,000 | 3,207 | 450 |
| 2007-10-02 | 129,999 | 138,999 | 126,999 | 129,999 | 3,962 | 433.33 |
| 2007-10-01 | 120,999 | 123,000 | 117,000 | 123,000 | 1,131 | 410 |
| 2007-09-28 | 125,001 | 134,001 | 114,999 | 120,000 | 5,824 | 400 |
| 2007-09-27 | 111,000 | 120,999 | 108,000 | 120,999 | 1,885 | 403.33 |
| 2007-09-26 | 89,499 | 101,001 | 87,600 | 101,001 | 1,096 | 336.67 |
| 2007-09-25 | 96,999 | 98,001 | 88,800 | 90,300 | 875 | 301 |
| 2007-09-21 | 187,998 | 214,002 | 187,002 | 211,998 | 1,293 | 353.33 |
| 2007-09-20 | 208,002 | 208,002 | 181,998 | 186,000 | 551 | 310 |
| 2007-09-19 | 220,002 | 222,000 | 204,000 | 204,000 | 603 | 340 |
| 2007-09-18 | 228,000 | 235,002 | 202,002 | 208,998 | 310 | 348.33 |
| 2007-09-14 | 241,002 | 244,998 | 222,000 | 232,002 | 690 | 386.67 |
| 2007-09-13 | 241,002 | 253,998 | 229,998 | 244,998 | 922 | 408.33 |
| 2007-09-12 | 270,000 | 282,000 | 232,998 | 232,998 | 1,436 | 388.33 |
| 2007-09-11 | 298,998 | 306,000 | 261,000 | 265,998 | 4,542 | 443.33 |
| 2007-09-10 | 244,998 | 286,998 | 241,998 | 286,998 | 6,577 | 478.33 |
| 2007-09-07 | 228,000 | 249,000 | 222,000 | 249,000 | 1,565 | 415 |
| 2007-09-06 | 217,002 | 235,002 | 217,002 | 223,998 | 399 | 373.33 |
| 2007-09-05 | 232,002 | 244,002 | 222,000 | 225,000 | 797 | 375 |
| 2007-09-04 | 220,002 | 240,000 | 214,998 | 223,998 | 665 | 373.33 |
| 2007-09-03 | 237,000 | 237,000 | 220,998 | 223,002 | 564 | 371.67 |
| 2007-08-31 | 255,000 | 261,000 | 235,998 | 240,000 | 779 | 400 |
| 2007-08-30 | 262,998 | 286,998 | 250,002 | 250,998 | 2,423 | 418.33 |
| 2007-08-29 | 214,998 | 261,000 | 213,000 | 250,998 | 3,188 | 418.33 |
| 2007-08-28 | 202,002 | 223,002 | 202,002 | 223,002 | 457 | 371.67 |
| 2007-08-27 | 184,998 | 202,002 | 183,000 | 193,002 | 368 | 321.67 |
| 2007-08-24 | 187,002 | 190,002 | 180,000 | 181,998 | 228 | 303.33 |
| 2007-08-23 | 175,002 | 195,000 | 175,002 | 190,002 | 564 | 316.67 |
| 2007-08-22 | 157,998 | 183,000 | 156,000 | 172,002 | 386 | 286.67 |
| 2007-08-21 | 157,002 | 169,998 | 153,000 | 157,002 | 259 | 261.67 |
| 2007-08-20 | 165,000 | 166,002 | 157,002 | 160,002 | 193 | 266.67 |
| 2007-08-17 | 178,998 | 178,998 | 154,998 | 156,000 | 214 | 260 |
| 2007-08-16 | 175,998 | 178,998 | 163,998 | 175,998 | 238 | 293.33 |
| 2007-08-15 | 178,998 | 180,000 | 175,002 | 175,998 | 110 | 293.33 |
| 2007-08-14 | 181,002 | 186,000 | 178,998 | 184,998 | 151 | 308.33 |
| 2007-08-13 | 177,000 | 186,000 | 175,002 | 178,002 | 124 | 296.67 |
| 2007-08-10 | 184,002 | 184,998 | 175,002 | 178,998 | 322 | 298.33 |
| 2007-08-09 | 190,998 | 201,000 | 187,002 | 190,002 | 274 | 316.67 |
| 2007-08-08 | 196,998 | 199,002 | 183,000 | 190,998 | 387 | 318.33 |
| 2007-08-07 | 211,002 | 211,002 | 189,000 | 189,000 | 303 | 315 |
| 2007-08-06 | 211,998 | 211,998 | 199,998 | 202,998 | 377 | 338.33 |
| 2007-08-03 | 232,002 | 232,998 | 210,000 | 216,000 | 533 | 360 |
| 2007-08-02 | 250,998 | 253,002 | 226,002 | 231,000 | 440 | 385 |
| 2007-08-01 | 253,002 | 258,000 | 243,000 | 247,998 | 489 | 413.33 |
| 2007-07-31 | 253,998 | 268,998 | 250,002 | 268,998 | 436 | 448.33 |
| 2007-07-30 | 228,000 | 252,000 | 228,000 | 244,998 | 211 | 408.33 |
| 2007-07-27 | 223,002 | 229,998 | 223,002 | 223,998 | 207 | 373.33 |
| 2007-07-26 | 241,002 | 255,000 | 231,000 | 231,000 | 407 | 385 |
| 2007-07-25 | 247,998 | 259,998 | 241,002 | 243,000 | 603 | 405 |
| 2007-07-24 | 229,998 | 261,000 | 228,000 | 259,998 | 1,176 | 433.33 |
| 2007-07-23 | 232,002 | 235,002 | 222,000 | 223,002 | 205 | 371.67 |
| 2007-07-20 | 238,998 | 244,998 | 228,000 | 235,998 | 299 | 393.33 |
| 2007-07-19 | 247,002 | 247,998 | 229,002 | 231,000 | 345 | 385 |
| 2007-07-18 | 244,002 | 253,998 | 238,998 | 244,002 | 475 | 406.67 |
| 2007-07-17 | 259,002 | 262,002 | 244,002 | 246,000 | 306 | 410 |
| 2007-07-13 | 274,998 | 276,000 | 253,998 | 262,998 | 529 | 438.33 |
| 2007-07-12 | 286,998 | 298,002 | 265,002 | 268,998 | 991 | 448.33 |
| 2007-07-11 | 286,998 | 286,998 | 273,000 | 280,002 | 555 | 466.67 |
| 2007-07-10 | 306,000 | 309,000 | 291,000 | 291,000 | 588 | 485 |
| 2007-07-09 | 315,000 | 319,998 | 309,000 | 309,000 | 217 | 515 |
| 2007-07-06 | 310,002 | 321,000 | 309,000 | 315,000 | 375 | 525 |
| 2007-07-05 | 328,998 | 330,000 | 313,998 | 313,998 | 564 | 523.33 |
| 2007-07-04 | 325,998 | 331,998 | 316,002 | 331,998 | 451 | 553.33 |
| 2007-07-03 | 331,002 | 334,002 | 322,998 | 325,002 | 462 | 541.67 |
| 2007-07-02 | 337,002 | 337,002 | 327,000 | 331,998 | 343 | 553.33 |
| 2007-06-29 | 340,002 | 342,000 | 336,000 | 337,002 | 306 | 561.67 |
| 2007-06-28 | 354,000 | 355,998 | 336,000 | 340,002 | 487 | 566.67 |
| 2007-06-27 | 340,998 | 358,002 | 336,000 | 343,998 | 813 | 573.33 |
| 2007-06-26 | 367,002 | 370,998 | 340,998 | 346,002 | 1,434 | 576.67 |
| 2007-06-25 | 403,998 | 412,002 | 370,002 | 372,000 | 1,464 | 620 |
| 2007-06-22 | 415,002 | 436,998 | 397,002 | 412,002 | 5,191 | 686.67 |
| 2007-06-21 | 367,998 | 418,002 | 364,002 | 396,000 | 6,650 | 660 |
| 2007-06-20 | 346,998 | 372,000 | 346,998 | 369,000 | 2,262 | 615 |
| 2007-06-19 | 367,002 | 379,998 | 342,000 | 343,998 | 3,111 | 573.33 |
| 2007-06-18 | 337,002 | 360,000 | 331,002 | 357,000 | 1,988 | 595 |
| 2007-06-15 | 333,000 | 337,002 | 327,000 | 331,998 | 717 | 553.33 |
| 2007-06-14 | 330,000 | 333,000 | 325,002 | 327,000 | 489 | 545 |
| 2007-06-13 | 321,000 | 328,002 | 319,998 | 325,002 | 483 | 541.67 |
| 2007-06-12 | 334,998 | 337,998 | 322,002 | 325,998 | 818 | 543.33 |
| 2007-06-11 | 352,002 | 369,000 | 331,998 | 333,000 | 2,946 | 555 |
| 2007-06-08 | 333,000 | 355,002 | 327,000 | 343,002 | 1,998 | 571.67 |
| 2007-06-07 | 325,002 | 343,002 | 322,002 | 337,998 | 802 | 563.33 |
| 2007-06-06 | 324,000 | 331,998 | 322,002 | 330,000 | 786 | 550 |
| 2007-06-05 | 337,998 | 339,000 | 327,000 | 328,998 | 875 | 548.33 |
| 2007-06-04 | 358,002 | 358,998 | 336,000 | 336,000 | 964 | 560 |
| 2007-06-01 | 333,000 | 348,000 | 331,998 | 348,000 | 1,813 | 580 |
| 2007-05-31 | 330,000 | 337,998 | 322,002 | 322,998 | 1,348 | 538.33 |
| 2007-05-30 | 334,002 | 336,000 | 318,000 | 319,998 | 1,104 | 533.33 |
| 2007-05-29 | 352,002 | 364,002 | 330,000 | 330,000 | 2,266 | 550 |
| 2007-05-28 | 357,000 | 376,998 | 352,998 | 357,000 | 1,863 | 595 |
| 2007-05-25 | 349,998 | 364,002 | 339,000 | 349,002 | 1,972 | 581.67 |
| 2007-05-24 | 367,002 | 387,000 | 352,002 | 352,998 | 2,702 | 588.33 |
| 2007-05-23 | 364,998 | 396,000 | 352,998 | 370,998 | 3,648 | 618.33 |
| 2007-05-22 | 316,002 | 378,000 | 313,002 | 369,000 | 2,875 | 615 |
| 2007-05-21 | 346,002 | 348,000 | 325,998 | 328,998 | 1,540 | 548.33 |
| 2007-05-18 | 324,000 | 346,002 | 304,998 | 336,000 | 3,488 | 560 |
| 2007-05-17 | 357,000 | 364,998 | 321,000 | 322,998 | 2,587 | 538.33 |
| 2007-05-16 | 373,998 | 391,998 | 349,998 | 352,002 | 2,149 | 586.67 |
| 2007-05-15 | 370,002 | 406,002 | 354,000 | 388,998 | 3,374 | 648.33 |
| 2007-05-14 | 427,002 | 438,000 | 375,000 | 379,998 | 1,920 | 633.33 |
| 2007-05-11 | 445,998 | 448,002 | 406,998 | 420,000 | 3,179 | 700 |
| 2007-05-10 | 472,002 | 484,998 | 442,998 | 450,000 | 2,974 | 750 |
| 2007-05-09 | 478,002 | 490,002 | 463,002 | 472,002 | 2,970 | 786.67 |
| 2007-05-08 | 502,002 | 519,000 | 484,998 | 487,002 | 3,609 | 811.67 |
| 2007-05-07 | 511,998 | 525,000 | 481,002 | 510,000 | 6,652 | 850 |
| 2007-05-02 | 601,002 | 640,002 | 493,998 | 502,002 | 10,910 | 836.67 |
| 2007-05-01 | 610,998 | 613,998 | 570,000 | 594,000 | 4,171 | 990 |
| 2007-04-27 | 558,000 | 616,002 | 558,000 | 601,002 | 9,479 | 1,001.67 |
| 2007-04-26 | 520,002 | 553,998 | 486,000 | 553,998 | 6,860 | 923.33 |
| 2007-04-25 | 580,002 | 585,000 | 498,000 | 502,998 | 6,103 | 838.33 |
| 2007-04-24 | 529,002 | 595,002 | 516,000 | 589,002 | 15,348 | 981.67 |
| 2007-04-23 | 498,000 | 553,002 | 475,998 | 529,998 | 10,771 | 883.33 |
| 2007-04-20 | 625,002 | 628,002 | 507,000 | 508,002 | 16,388 | 846.67 |
| 2007-04-19 | 679,998 | 735,000 | 607,002 | 607,002 | 28,369 | 1,011.67 |
分割・併合履歴 ： [2015-11-26]1株→3株 [2010-09-28]1株→100株 [2007-09-25]1株→2株
