2148 アイティメディア(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	27,201	28,299	27,201	27,999	33	93.33
2009-12-29	27,939	27,939	27,501	27,801	35	92.67
2009-12-28	27,699	28,611	27,399	28,239	114	94.13
2009-12-25	27,399	27,399	27,099	27,099	18	90.33
2009-12-24	26,391	26,799	26,001	26,499	49	88.33
2009-12-22	26,199	26,400	25,800	26,400	20	88
2009-12-21	26,301	26,661	26,001	26,499	63	88.33
2009-12-18	26,400	26,901	26,199	26,901	8	89.67
2009-12-17	26,781	27,000	26,499	26,499	85	88.33
2009-12-16	27,681	27,681	26,700	27,000	10	90
2009-12-15	26,691	27,681	26,691	27,681	66	92.27
2009-12-14	27,999	27,999	26,691	26,691	7	88.97
2009-12-11	28,401	28,491	27,999	27,999	50	93.33
2009-12-10	28,491	28,491	26,001	26,001	51	86.67
2009-12-09	27,999	28,791	27,501	28,791	19	95.97
2009-12-08	28,389	28,959	28,359	28,791	18	95.97
2009-12-07	27,009	29,289	26,799	29,289	62	97.63
2009-12-04	25,800	27,501	25,800	27,201	104	90.67
2009-12-03	25,650	25,950	25,401	25,500	19	85
2009-12-02	25,590	25,599	24,699	25,050	35	83.50
2009-12-01	26,490	26,490	25,890	26,190	7	87.30
2009-11-30	26,850	26,850	26,850	26,850	7	89.50
2009-11-27	26,010	26,250	26,010	26,250	24	87.50
2009-11-26	26,109	26,109	25,410	25,410	25	84.70
2009-11-25	27,009	27,009	25,809	26,709	24	89.03
2009-11-24	27,489	27,489	25,209	25,209	53	84.03
2009-11-20	26,001	27,291	26,001	27,261	15	90.87
2009-11-19	27,600	27,600	26,100	26,121	18	87.07
2009-11-18	26,589	27,801	25,779	27,801	33	92.67
2009-11-17	27,819	27,819	27,819	27,819	1	92.73
2009-11-16	28,641	28,701	27,519	27,819	40	92.73
2009-11-13	27,501	28,890	26,700	28,890	42	96.30
2009-11-12	28,191	29,001	28,191	29,001	4	96.67
2009-11-11	27,510	29,469	27,351	29,091	57	96.97
2009-11-10	27,249	27,501	27,249	27,501	21	91.67
2009-11-09	27,291	27,900	26,700	27,399	49	91.33
2009-11-06	28,101	28,551	27,711	28,500	35	95
2009-11-05	27,831	28,401	27,501	28,401	29	94.67
2009-11-04	28,200	28,200	28,011	28,110	9	93.70
2009-11-02	28,161	29,901	27,600	28,500	72	95
2009-10-30	29,991	30,999	29,361	29,361	30	97.87
2009-10-29	30,351	30,849	29,601	30,000	103	100
2009-10-28	31,950	31,950	31,500	31,950	11	106.50
2009-10-27	32,001	32,001	31,500	31,701	17	105.67
2009-10-26	31,950	32,001	31,149	32,001	30	106.67
2009-10-23	31,200	31,500	31,200	31,500	35	105
2009-10-22	31,350	31,350	30,801	31,200	14	104
2009-10-21	31,701	31,701	31,299	31,350	10	104.50
2009-10-20	31,050	32,001	30,999	31,950	36	106.50
2009-10-19	30,900	31,149	30,501	31,149	26	103.83
2009-10-16	30,000	31,800	30,000	31,449	98	104.83
2009-10-15	30,201	30,201	30,000	30,000	34	100
2009-10-14	30,249	30,249	30,249	30,249	1	100.83
2009-10-13	30,399	30,399	29,001	30,351	36	101.17
2009-10-09	30,501	30,501	30,501	30,501	3	101.67
2009-10-08	29,901	30,549	29,700	30,399	11	101.33
2009-10-07	29,001	30,699	29,001	30,300	16	101
2009-10-05	28,509	29,400	28,401	29,400	22	98
2009-10-02	29,820	29,820	28,500	28,809	20	96.03
2009-10-01	30,399	30,399	28,701	29,520	40	98.40
2009-09-30	30,600	30,600	29,610	30,000	51	100
2009-09-29	30,600	30,651	30,600	30,651	5	102.17
2009-09-28	31,299	31,299	30,501	30,501	33	101.67
2009-09-25	31,851	31,851	30,750	30,900	43	103
2009-09-24	30,399	31,500	30,051	31,500	12	105
2009-09-18	30,849	31,200	29,700	30,000	31	100
2009-09-17	30,600	30,951	30,201	30,849	18	102.83
2009-09-16	30,600	31,101	30,300	30,300	21	101
2009-09-15	30,549	30,900	29,601	29,601	36	98.67
2009-09-14	31,299	31,299	30,150	30,150	17	100.50
2009-09-11	30,201	30,900	30,201	30,501	26	101.67
2009-09-10	30,501	30,501	29,550	30,201	44	100.67
2009-09-09	30,549	30,849	30,249	30,300	24	101
2009-09-08	30,000	30,150	29,499	30,150	30	100.50
2009-09-07	30,150	30,201	29,691	29,691	26	98.97
2009-09-04	30,651	30,651	30,000	30,549	32	101.83
2009-09-03	31,149	31,149	30,501	30,999	58	103.33
2009-09-02	31,149	31,551	30,999	31,149	57	103.83
2009-09-01	31,551	32,799	31,500	32,349	124	107.83
2009-08-31	32,901	33,000	32,601	33,000	6	110
2009-08-28	33,099	33,099	32,601	32,601	15	108.67
2009-08-27	32,001	32,850	32,001	32,850	33	109.50
2009-08-26	32,001	32,001	31,749	31,749	14	105.83
2009-08-25	32,349	32,451	31,950	32,199	31	107.33
2009-08-24	31,500	31,701	31,500	31,551	5	105.17
2009-08-21	30,951	32,700	30,801	31,701	110	105.67
2009-08-20	31,200	31,200	30,201	30,651	53	102.17
2009-08-19	30,999	30,999	30,201	30,801	65	102.67
2009-08-18	31,350	31,899	30,600	30,951	41	103.17
2009-08-17	32,601	32,601	31,299	32,151	44	107.17
2009-08-14	33,000	33,150	33,000	33,000	38	110
2009-08-13	31,599	33,000	31,500	33,000	35	110
2009-08-12	31,599	32,001	31,449	32,001	13	106.67
2009-08-11	31,500	32,349	30,999	32,001	43	106.67
2009-08-10	31,701	32,001	31,500	31,500	24	105
2009-08-07	31,749	32,499	31,350	32,499	23	108.33
2009-08-06	32,001	32,001	31,251	31,749	12	105.83
2009-08-05	32,250	32,649	31,899	32,250	18	107.50
2009-08-04	31,650	33,249	31,650	32,949	20	109.83
2009-08-03	31,650	32,451	31,299	32,049	16	106.83
2009-07-31	31,200	32,499	30,600	31,650	33	105.50
2009-07-30	31,701	31,899	30,600	30,951	52	103.17
2009-07-29	33,300	33,999	33,000	33,300	89	111
2009-07-28	33,900	33,951	32,499	32,901	41	109.67
2009-07-27	33,549	33,999	33,099	33,501	89	111.67
2009-07-24	32,151	33,150	32,049	33,150	128	110.50
2009-07-23	30,951	32,151	30,849	31,350	58	104.50
2009-07-22	30,849	32,499	30,849	31,749	68	105.83
2009-07-21	30,600	30,801	29,619	30,801	57	102.67
2009-07-17	30,549	30,600	29,859	30,600	49	102
2009-07-16	29,649	31,251	29,610	29,850	241	99.50
2009-07-15	31,500	31,500	30,501	31,149	34	103.83
2009-07-14	28,701	31,449	28,500	31,401	78	104.67
2009-07-13	30,699	31,500	29,001	29,001	50	96.67
2009-07-10	31,599	31,800	30,501	31,101	50	103.67
2009-07-09	32,001	32,799	30,600	31,299	123	104.33
2009-07-08	33,201	33,201	32,301	32,949	52	109.83
2009-07-07	34,899	34,950	33,000	33,900	129	113
2009-07-06	34,800	35,001	34,401	35,001	47	116.67
2009-07-03	33,999	34,950	33,600	34,950	109	116.50
2009-07-02	35,049	35,199	34,149	34,350	99	114.50
2009-07-01	35,301	36,249	34,800	35,451	80	118.17
2009-06-30	36,750	36,750	35,049	35,301	189	117.67
2009-06-29	36,951	37,701	35,100	36,351	92	121.17
2009-06-26	35,901	37,251	35,550	36,549	47	121.83
2009-06-25	36,000	36,000	34,899	35,901	39	119.67
2009-06-24	36,000	36,399	33,999	35,601	106	118.67
2009-06-23	36,501	36,750	35,550	36,549	78	121.83
2009-06-22	35,850	36,900	35,049	36,900	37	123
2009-06-19	35,451	36,501	35,001	36,249	73	120.83
2009-06-18	36,849	36,900	35,100	35,850	169	119.50
2009-06-17	36,900	37,701	36,501	36,900	102	123
2009-06-16	38,199	38,199	36,249	37,299	126	124.33
2009-06-15	38,400	39,801	38,049	39,000	57	130
2009-06-12	38,001	38,949	36,201	38,349	147	127.83
2009-06-11	38,451	39,999	38,250	38,799	18	129.33
2009-06-10	38,301	39,000	37,701	38,850	88	129.50
2009-06-09	39,651	39,651	37,749	38,301	141	127.67
2009-06-08	38,649	40,401	37,950	40,101	71	133.67
2009-06-05	40,500	40,500	38,799	39,450	77	131.50
2009-06-04	40,551	40,899	38,601	38,601	108	128.67
2009-06-03	39,000	41,451	38,901	40,200	112	134
2009-06-02	39,399	39,399	37,200	38,700	117	129
2009-06-01	36,300	40,200	36,300	40,200	210	134
2009-05-29	38,199	38,901	36,051	36,201	224	120.67
2009-05-28	33,999	38,199	33,051	38,199	270	127.33
2009-05-27	32,100	34,899	31,551	34,200	184	114
2009-05-26	31,599	32,049	31,050	31,950	64	106.50
2009-05-25	32,199	32,199	30,750	31,950	65	106.50
2009-05-22	31,800	31,950	30,699	31,800	44	106
2009-05-21	32,400	32,400	31,050	32,199	49	107.33
2009-05-20	30,501	32,400	30,399	32,400	69	108
2009-05-19	31,899	33,399	30,399	30,900	78	103
2009-05-18	30,549	31,950	29,550	31,950	75	106.50
2009-05-15	29,001	30,999	29,001	29,511	108	98.37
2009-05-14	28,521	29,850	28,521	29,001	82	96.67
2009-05-13	29,010	29,019	28,209	29,001	115	96.67
2009-05-12	29,160	29,199	29,010	29,010	39	96.70
2009-05-11	29,379	29,691	28,989	29,160	60	97.20
2009-05-08	30,201	30,249	28,899	29,691	128	98.97
2009-05-07	31,200	32,451	29,499	30,999	114	103.33
2009-05-01	29,001	30,900	28,200	30,900	143	103
2009-04-30	28,950	30,201	28,251	29,199	342	97.33
2009-04-28	33,699	36,501	30,900	32,250	472	107.50
2009-04-27	29,499	32,499	29,499	32,499	336	108.33
2009-04-24	28,899	29,499	28,689	29,499	95	98.33
2009-04-23	27,900	28,500	27,600	28,299	47	94.33
2009-04-22	27,999	27,999	27,300	27,600	21	92
2009-04-21	27,099	27,801	27,099	27,501	21	91.67
2009-04-20	28,101	28,299	27,000	28,299	45	94.33
2009-04-17	26,700	28,401	26,700	28,401	20	94.67
2009-04-16	29,001	29,001	27,000	27,000	92	90
2009-04-15	28,599	29,301	28,599	29,100	38	97
2009-04-14	27,699	28,719	27,510	27,999	41	93.33
2009-04-13	27,600	29,001	27,300	28,299	102	94.33
2009-04-10	27,201	27,501	26,511	26,700	62	89
2009-04-09	26,889	27,300	26,109	27,000	68	90
2009-04-08	26,700	27,000	26,499	26,901	43	89.67
2009-04-07	29,001	29,199	26,019	28,200	116	94
2009-04-06	27,201	28,500	27,201	28,500	98	95
2009-04-03	26,349	26,991	24,399	26,991	87	89.97
2009-04-02	25,401	25,749	24,999	25,749	156	85.83
2009-04-01	25,401	26,301	25,101	25,401	18	84.67
2009-03-31	25,101	26,001	25,101	25,701	29	85.67
2009-03-30	27,399	27,969	25,500	25,500	47	85
2009-03-27	27,300	27,399	26,499	26,499	32	88.33
2009-03-26	26,199	27,000	26,001	27,000	123	90
2009-03-25	27,501	27,501	26,289	26,601	37	88.67
2009-03-24	26,499	27,501	26,499	27,000	64	90
2009-03-23	24,999	26,499	24,999	26,400	23	88
2009-03-19	25,299	26,001	24,999	24,999	79	83.33
2009-03-18	25,170	26,799	25,170	26,199	56	87.33
2009-03-17	25,011	25,599	24,699	24,999	112	83.33
2009-03-16	25,269	25,500	24,549	24,999	89	83.33
2009-03-13	23,991	25,290	23,901	25,290	9	84.30
2009-03-12	24,099	24,099	22,701	24,000	37	80
2009-03-11	23,700	24,999	23,499	24,699	34	82.33
2009-03-10	24,699	24,999	23,700	24,000	31	80
2009-03-09	25,701	25,701	24,999	24,999	19	83.33
2009-03-06	25,611	25,620	24,801	24,999	98	83.33
2009-03-05	27,000	27,000	25,701	25,830	100	86.10
2009-03-04	27,099	27,600	26,100	27,600	27	92
2009-03-03	29,001	29,001	27,000	27,489	109	91.63
2009-03-02	30,999	30,999	30,600	30,999	8	103.33
2009-02-27	29,001	30,000	29,001	30,000	19	100
2009-02-26	29,499	29,700	29,250	29,499	12	98.33
2009-02-25	29,700	29,700	29,199	29,499	57	98.33
2009-02-24	27,600	27,801	26,601	27,000	49	90
2009-02-23	27,999	28,200	27,999	28,200	10	94
2009-02-20	28,599	29,001	28,149	28,149	26	93.83
2009-02-19	29,301	29,301	28,899	28,899	21	96.33
2009-02-18	31,350	31,350	29,601	29,601	20	98.67
2009-02-17	30,801	30,999	30,000	30,951	74	103.17
2009-02-16	32,100	32,400	32,001	32,001	340	106.67
2009-02-13	30,801	32,400	30,000	32,400	23	108
2009-02-12	31,599	32,400	30,000	32,400	39	108
2009-02-10	32,199	32,199	31,500	32,001	26	106.67
2009-02-09	33,600	33,600	31,200	33,000	60	110
2009-02-06	35,001	35,001	33,099	33,999	29	113.33
2009-02-05	35,199	35,400	35,001	35,001	23	116.67
2009-02-04	33,099	36,900	33,099	35,400	31	118
2009-02-03	30,750	33,501	30,750	33,501	81	111.67
2009-02-02	33,951	33,951	33,951	33,951	58	113.17
2009-01-30	37,401	38,499	37,401	37,950	24	126.50
2009-01-29	39,999	39,999	37,950	39,699	20	132.33
2009-01-28	39,951	39,951	39,549	39,801	41	132.67
2009-01-27	37,950	37,950	37,950	37,950	1	126.50
2009-01-26	38,400	38,400	36,750	36,750	23	122.50
2009-01-23	36,000	36,501	36,000	36,501	22	121.67
2009-01-22	35,199	36,351	35,001	36,351	40	121.17
2009-01-21	35,799	35,799	35,499	35,601	10	118.67
2009-01-20	35,901	36,300	35,601	35,949	6	119.83
2009-01-19	36,651	36,999	36,651	36,750	5	122.50
2009-01-16	37,449	37,449	36,249	37,449	17	124.83
2009-01-15	36,051	36,501	35,499	36,501	23	121.67
2009-01-14	38,199	39,000	37,599	38,001	12	126.67
2009-01-13	40,200	40,200	39,000	39,000	32	130
2009-01-09	42,501	43,101	42,000	42,999	97	143.33
2009-01-08	41,001	42,651	41,001	42,651	71	142.17
2009-01-07	43,599	43,599	41,199	41,199	86	137.33
2009-01-06	41,400	45,399	41,400	44,250	82	147.50
2009-01-05	41,499	41,901	41,400	41,400	10	138

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