2148 アイティメディア(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	40,599	40,701	40,299	40,500	11	135
2008-12-29	41,199	41,199	39,399	39,399	59	131.33
2008-12-26	37,299	41,499	37,299	39,999	90	133.33
2008-12-25	41,349	41,349	36,501	37,299	94	124.33
2008-12-24	40,599	40,599	38,499	38,949	53	129.83
2008-12-22	40,800	42,999	39,999	40,599	102	135.33
2008-12-19	41,850	44,001	41,601	44,001	65	146.67
2008-12-18	44,199	44,199	44,199	44,199	60	147.33
2008-12-17	49,599	51,999	46,101	48,201	200	160.67
2008-12-16	51,000	52,800	49,500	49,500	351	165
2008-12-15	45,600	48,801	45,201	48,801	256	162.67
2008-12-12	41,199	44,799	41,199	44,799	412	149.33
2008-12-11	40,500	41,901	40,050	40,800	244	136
2008-12-10	40,299	40,749	38,301	38,751	135	129.17
2008-12-09	40,050	41,199	39,600	39,999	221	133.33
2008-12-08	36,351	39,801	36,351	39,000	194	130
2008-12-05	38,001	38,049	35,949	35,949	82	119.83
2008-12-04	38,400	39,951	37,599	38,001	199	126.67
2008-12-03	36,249	38,400	36,051	38,001	180	126.67
2008-12-02	35,799	36,099	35,799	36,000	69	120
2008-12-01	36,849	36,951	35,649	35,700	110	119
2008-11-28	33,600	36,450	33,549	36,450	138	121.50
2008-11-27	33,351	33,699	32,499	33,399	60	111.33
2008-11-26	33,000	34,350	33,000	33,750	58	112.50
2008-11-25	33,900	33,999	33,000	33,000	49	110
2008-11-21	30,999	31,899	30,501	31,899	87	106.33
2008-11-20	29,301	30,201	28,800	29,001	56	96.67
2008-11-19	32,001	32,799	29,301	30,600	53	102
2008-11-18	33,900	33,900	30,999	32,301	46	107.67
2008-11-17	32,199	34,200	32,199	34,200	7	114
2008-11-14	33,999	34,899	33,999	34,800	8	116
2008-11-13	34,701	34,701	33,999	33,999	5	113.33
2008-11-12	33,501	35,100	32,499	35,100	121	117
2008-11-11	32,601	33,501	31,800	33,501	44	111.67
2008-11-10	32,199	33,399	31,701	33,000	24	110
2008-11-07	33,051	33,999	32,001	32,199	87	107.33
2008-11-06	33,999	34,449	33,201	33,999	81	113.33
2008-11-05	33,399	35,799	33,399	33,999	37	113.33
2008-11-04	31,500	33,699	31,500	32,700	178	109
2008-10-31	31,050	32,100	30,999	31,500	102	105
2008-10-30	29,499	30,801	29,400	30,651	79	102.17
2008-10-29	32,451	33,900	30,900	31,800	142	106
2008-10-28	33,000	33,000	29,601	30,399	127	101.33
2008-10-27	37,800	39,000	33,399	33,600	102	112
2008-10-24	36,999	37,050	34,299	36,600	58	122
2008-10-23	34,599	36,399	34,599	36,399	121	121.33
2008-10-22	36,999	39,000	36,999	37,401	302	124.67
2008-10-21	36,300	38,901	36,300	38,499	191	128.33
2008-10-20	32,550	35,751	32,550	35,751	276	119.17
2008-10-17	32,001	32,601	32,001	32,550	24	108.50
2008-10-16	28,149	31,800	28,149	30,951	70	103.17
2008-10-15	29,601	32,001	29,601	30,849	118	102.83
2008-10-14	29,001	29,001	29,001	29,001	24	96.67
2008-10-10	26,661	26,799	25,539	26,001	99	86.67
2008-10-09	27,591	28,731	27,189	27,801	59	92.67
2008-10-08	29,901	29,901	27,000	27,000	241	90
2008-10-07	27,501	30,999	27,501	29,601	242	98.67
2008-10-06	32,700	32,700	30,699	30,699	225	102.33
2008-10-03	34,500	35,400	34,101	34,701	118	115.67
2008-10-02	38,151	39,201	35,400	37,299	98	124.33
2008-10-01	39,051	39,300	38,001	38,001	65	126.67
2008-09-30	36,099	37,800	36,000	37,800	68	126
2008-09-29	40,701	40,899	38,499	38,499	46	128.33
2008-09-26	41,499	41,499	39,099	39,501	69	131.67
2008-09-25	41,700	41,901	41,100	41,100	23	137
2008-09-24	41,751	41,751	40,101	40,500	106	135
2008-09-22	44,001	44,499	42,150	42,951	130	143.17
2008-09-19	44,949	45,000	42,501	43,851	234	146.17
2008-09-18	41,001	45,000	39,399	45,000	190	150
2008-09-17	39,999	42,399	39,549	42,399	194	141.33
2008-09-16	38,349	41,949	38,349	39,399	390	131.33
2008-09-12	42,300	42,351	40,701	42,351	69	141.17
2008-09-11	40,500	42,450	40,500	41,499	81	138.33
2008-09-10	40,149	40,899	39,351	40,899	46	136.33
2008-09-09	39,999	40,449	39,801	40,449	44	134.83
2008-09-08	39,000	40,350	39,000	39,999	106	133.33
2008-09-05	39,699	39,999	38,700	39,201	110	130.67
2008-09-04	43,500	44,001	41,100	42,501	185	141.67
2008-09-03	46,800	46,800	43,050	44,649	185	148.83
2008-09-02	44,451	46,500	44,451	45,999	115	153.33
2008-09-01	43,899	44,700	43,899	44,451	98	148.17
2008-08-29	44,100	44,799	43,551	43,851	72	146.17
2008-08-28	47,001	48,351	44,001	44,049	373	146.83
2008-08-27	41,649	45,501	41,499	45,501	553	151.67
2008-08-26	39,351	41,601	38,901	41,499	192	138.33
2008-08-25	38,499	40,851	38,499	40,149	251	133.83
2008-08-22	37,851	38,199	37,401	37,851	87	126.17
2008-08-21	38,601	38,799	37,701	38,400	150	128
2008-08-20	35,199	38,451	35,100	38,400	157	128
2008-08-19	35,550	37,401	35,301	36,000	150	120
2008-08-18	35,901	36,399	35,550	36,351	94	121.17
2008-08-15	35,451	35,901	34,749	35,499	154	118.33
2008-08-14	37,800	38,199	34,650	34,650	249	115.50
2008-08-13	39,501	39,801	37,401	37,800	218	126
2008-08-12	40,050	40,350	39,600	39,900	140	133
2008-08-11	40,149	40,551	39,000	39,999	122	133.33
2008-08-08	39,849	41,151	38,799	40,800	189	136
2008-08-07	42,300	42,399	41,250	42,249	112	140.83
2008-08-06	41,151	42,699	41,151	42,699	335	142.33
2008-08-05	42,999	44,349	41,049	41,151	249	137.17
2008-08-04	47,001	47,400	45,000	45,000	201	150
2008-08-01	51,600	51,900	48,000	48,999	269	163.33
2008-07-31	54,000	54,000	51,000	53,001	191	176.67
2008-07-30	53,001	53,499	51,999	53,499	151	178.33
2008-07-29	52,500	53,601	51,999	53,100	66	177
2008-07-28	53,001	54,300	52,701	53,700	130	179
2008-07-25	53,901	53,901	52,101	52,701	158	175.67
2008-07-24	52,500	54,999	51,999	54,399	344	181.33
2008-07-23	50,601	53,001	50,499	53,001	297	176.67
2008-07-22	53,700	54,900	49,200	49,701	380	165.67
2008-07-18	56,001	56,001	54,000	54,201	117	180.67
2008-07-17	55,800	56,700	55,101	55,800	112	186
2008-07-16	55,500	55,500	53,199	54,900	145	183
2008-07-15	57,399	57,900	55,500	56,001	199	186.67
2008-07-14	58,500	59,499	57,201	58,401	106	194.67
2008-07-11	58,401	59,499	57,801	59,001	99	196.67
2008-07-10	57,300	58,800	57,000	58,401	162	194.67
2008-07-09	59,700	60,099	57,000	59,499	263	198.33
2008-07-08	61,401	62,001	58,701	59,001	213	196.67
2008-07-07	62,799	62,799	60,999	61,401	98	204.67
2008-07-04	64,500	64,500	62,499	63,300	151	211
2008-07-03	64,701	65,400	63,201	65,001	161	216.67
2008-07-02	68,100	68,499	65,301	65,301	113	217.67
2008-07-01	67,299	67,800	65,001	67,800	199	226
2008-06-30	67,101	67,800	66,099	67,800	88	226
2008-06-27	67,101	68,001	66,801	68,001	237	226.67
2008-06-26	68,499	69,600	68,301	68,700	44	229
2008-06-25	69,501	69,999	68,001	68,001	189	226.67
2008-06-24	70,299	71,001	69,000	69,999	147	233.33
2008-06-23	72,501	72,501	69,099	71,499	119	238.33
2008-06-20	73,500	73,500	71,199	72,000	84	240
2008-06-19	73,800	75,000	72,501	72,801	147	242.67
2008-06-18	76,200	77,001	73,800	74,700	129	249
2008-06-17	72,201	76,500	71,601	76,200	212	254
2008-06-16	73,200	73,500	69,501	72,801	279	242.67
2008-06-13	69,501	72,900	68,199	72,900	446	243
2008-06-12	72,900	74,199	71,199	71,499	228	238.33
2008-06-11	75,099	76,200	74,001	74,799	144	249.33
2008-06-10	78,900	79,101	75,099	77,100	322	257
2008-06-09	78,900	80,901	77,199	79,101	284	263.67
2008-06-06	83,799	83,799	79,200	80,799	605	269.33
2008-06-05	81,999	84,000	81,201	83,799	428	279.33
2008-06-04	82,101	82,401	80,199	81,000	321	270
2008-06-03	83,001	83,499	81,999	83,100	181	277
2008-06-02	83,199	84,201	82,599	83,499	198	278.33
2008-05-30	83,700	84,999	83,100	83,601	232	278.67
2008-05-29	84,699	84,999	83,199	83,700	274	279
2008-05-28	87,999	87,999	85,101	85,701	266	285.67
2008-05-27	87,900	88,599	87,600	87,999	69	293.33
2008-05-26	89,001	89,100	87,600	87,699	152	292.33
2008-05-23	88,200	88,701	87,399	88,299	165	294.33
2008-05-22	88,899	89,001	87,699	89,001	79	296.67
2008-05-21	87,699	89,601	87,501	89,499	113	298.33
2008-05-20	88,599	89,601	87,999	88,701	110	295.67
2008-05-19	90,999	91,200	87,999	88,800	240	296
2008-05-16	93,501	93,801	90,801	90,999	142	303.33
2008-05-15	92,601	95,199	92,001	92,700	244	309
2008-05-14	92,700	93,501	91,101	92,400	123	308
2008-05-13	90,999	93,000	90,600	93,000	133	310
2008-05-12	89,499	90,999	89,100	90,999	105	303.33
2008-05-09	96,000	96,801	90,300	90,999	307	303.33
2008-05-08	89,001	95,001	89,001	93,999	504	313.33
2008-05-07	88,599	89,601	87,801	88,599	176	295.33
2008-05-02	89,601	90,000	87,699	88,599	188	295.33
2008-05-01	95,001	95,001	87,399	89,901	639	299.67
2008-04-30	91,101	94,899	91,101	94,899	562	316.33
2008-04-28	92,901	93,201	89,100	91,899	215	306.33
2008-04-25	91,299	92,499	90,801	91,899	99	306.33
2008-04-24	92,199	92,199	90,501	90,699	101	302.33
2008-04-23	90,099	92,901	90,000	92,700	180	309
2008-04-22	90,399	91,899	90,099	90,699	75	302.33
2008-04-21	94,500	95,700	90,999	90,999	343	303.33
2008-04-18	88,599	92,199	87,999	92,001	266	306.67
2008-04-17	92,100	92,601	88,101	88,101	254	293.67
2008-04-16	89,499	91,899	89,100	91,101	269	303.67
2008-04-15	86,001	88,800	85,800	88,500	179	295
2008-04-14	87,000	87,099	84,801	85,800	182	286
2008-04-11	89,001	89,001	87,000	88,800	166	296
2008-04-10	90,399	90,399	88,101	89,001	105	296.67
2008-04-09	90,801	91,701	87,999	90,000	210	300
2008-04-08	93,501	93,600	90,699	90,999	108	303.33
2008-04-07	91,101	93,000	90,501	92,499	123	308.33
2008-04-04	93,000	93,201	90,999	92,199	113	307.33
2008-04-03	94,101	94,500	92,100	92,901	109	309.67
2008-04-02	92,199	94,101	91,200	92,799	139	309.33
2008-04-01	93,501	95,001	91,299	91,500	139	305
2008-03-31	95,799	98,001	92,100	93,399	209	311.33
2008-03-28	93,999	95,901	93,999	95,901	130	319.67
2008-03-27	93,999	96,000	93,801	93,801	178	312.67
2008-03-26	92,601	99,000	92,499	96,000	512	320
2008-03-25	94,101	94,500	91,899	92,100	161	307
2008-03-24	93,501	96,501	92,001	92,100	268	307
2008-03-21	90,900	95,100	90,900	93,999	198	313.33
2008-03-19	90,501	91,599	89,301	91,599	201	305.33
2008-03-18	89,001	89,901	86,499	87,501	254	291.67
2008-03-17	88,500	92,001	88,299	90,000	210	300
2008-03-14	93,399	93,999	90,300	90,501	170	301.67
2008-03-13	96,900	99,999	90,201	93,099	266	310.33
2008-03-12	99,999	104,001	96,600	97,899	341	326.33
2008-03-11	90,399	97,800	90,399	96,000	276	320
2008-03-10	96,000	96,501	88,899	93,501	413	311.67
2008-03-07	99,099	99,999	96,399	98,499	537	328.33
2008-03-06	102,999	108,000	99,999	102,999	526	343.33
2008-03-05	102,000	104,001	99,000	99,999	546	333.33
2008-03-04	113,001	114,000	99,999	102,999	1,208	343.33
2008-03-03	116,001	122,001	111,000	111,000	2,561	370
2008-02-29	111,999	122,001	111,000	122,001	2,564	406.67
2008-02-28	110,001	117,999	110,001	111,999	1,011	373.33
2008-02-27	102,999	113,001	102,000	107,001	1,006	356.67
2008-02-26	104,001	107,001	101,001	102,000	184	340
2008-02-25	107,001	107,001	101,001	101,001	205	336.67
2008-02-22	104,001	105,000	102,999	105,000	145	350
2008-02-21	105,999	107,001	104,001	105,999	211	353.33
2008-02-20	105,999	110,001	99,999	102,999	607	343.33
2008-02-19	111,000	114,000	105,999	107,001	888	356.67
2008-02-18	105,000	120,000	104,001	113,001	2,412	376.67
2008-02-15	92,100	102,000	90,300	101,001	606	336.67
2008-02-14	91,200	93,999	89,301	92,199	347	307.33
2008-02-13	92,001	93,600	87,999	87,999	381	293.33
2008-02-12	96,000	96,000	88,101	90,000	417	300
2008-02-08	101,001	102,000	94,101	95,001	587	316.67
2008-02-07	105,999	107,001	99,501	99,999	590	333.33
2008-02-06	107,001	111,000	105,000	105,000	886	350
2008-02-05	123,000	132,000	111,999	114,999	5,169	383.33
2008-02-04	108,000	122,001	108,000	122,001	2,710	406.67
2008-02-01	102,999	107,001	98,301	102,000	541	340
2008-01-31	93,801	97,299	90,999	97,299	127	324.33
2008-01-30	96,999	98,100	94,599	95,799	124	319.33
2008-01-29	99,999	102,000	97,599	98,499	160	328.33
2008-01-28	102,999	102,999	98,001	98,001	171	326.67
2008-01-25	99,000	105,000	98,001	101,001	242	336.67
2008-01-24	96,099	97,899	94,701	96,000	117	320
2008-01-23	97,299	97,299	90,999	93,099	149	310.33
2008-01-22	95,001	98,001	90,000	91,299	295	304.33
2008-01-21	99,999	102,999	99,000	101,001	267	336.67
2008-01-18	94,500	105,000	92,700	104,001	402	346.67
2008-01-17	95,499	99,999	93,000	97,500	309	325
2008-01-16	96,999	99,000	90,000	95,001	590	316.67
2008-01-15	108,000	110,001	97,401	97,401	510	324.67
2008-01-11	117,000	120,999	105,000	108,999	706	363.33
2008-01-10	114,000	126,000	114,000	117,000	913	390
2008-01-09	110,001	114,000	108,000	113,001	376	376.67
2008-01-08	114,000	116,001	108,999	114,000	490	380
2008-01-07	114,000	117,999	111,999	114,000	600	380
2008-01-04	119,001	120,999	116,001	117,999	176	393.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31