2148 アイティメディア(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	419	426	403	425	17,200	141.67
2010-12-29	426	426	415	422	9,700	140.67
2010-12-28	433	439	428	433	9,300	144.33
2010-12-27	448	456	435	436	16,200	145.33
2010-12-24	445	447	435	443	22,400	147.67
2010-12-22	483	483	453	453	22,600	151
2010-12-21	467	475	465	475	21,600	158.33
2010-12-20	470	510	465	470	69,600	156.67
2010-12-17	461	463	455	463	12,600	154.33
2010-12-16	462	468	450	453	32,700	151
2010-12-15	480	480	457	458	44,600	152.67
2010-12-14	484	492	458	485	55,400	161.67
2010-12-13	500	501	457	484	56,400	161.33
2010-12-10	531	549	471	484	333,000	161.33
2010-12-09	424	489	424	489	204,200	163
2010-12-08	403	425	395	409	70,800	136.33
2010-12-07	383	384	376	379	8,400	126.33
2010-12-06	378	380	371	377	11,600	125.67
2010-12-03	381	385	371	378	11,000	126
2010-12-02	398	398	380	380	14,400	126.67
2010-12-01	366	384	362	382	15,500	127.33
2010-11-30	375	383	363	367	11,000	122.33
2010-11-29	384	400	380	384	20,600	128
2010-11-26	427	427	361	382	30,400	127.33
2010-11-25	434	440	415	427	61,000	142.33
2010-11-24	346	418	346	410	77,400	136.67
2010-11-22	328	354	325	354	18,600	118
2010-11-19	333	334	325	329	10,600	109.67
2010-11-18	320	331	320	331	13,200	110.33
2010-11-17	319	326	317	323	8,300	107.67
2010-11-16	337	338	320	330	6,300	110
2010-11-15	338	338	316	329	11,800	109.67
2010-11-12	335	335	326	330	18,700	110
2010-11-11	329	348	320	338	47,000	112.67
2010-11-10	301	320	296	316	28,000	105.33
2010-11-09	290	300	290	293	15,700	97.67
2010-11-08	280	294	280	294	10,100	98
2010-11-05	275	296	271	277	12,300	92.33
2010-11-04	268	278	265	278	6,700	92.67
2010-11-02	263	265	260	260	7,900	86.67
2010-11-01	269	269	259	262	7,000	87.33
2010-10-29	279	283	265	270	15,100	90
2010-10-28	281	287	273	287	14,600	95.67
2010-10-27	304	304	274	274	13,100	91.33
2010-10-26	285	316	285	303	30,400	101
2010-10-25	284	296	280	283	39,000	94.33
2010-10-22	325	335	305	308	31,900	102.67
2010-10-21	355	358	347	348	3,100	116
2010-10-20	346	354	345	347	3,100	115.67
2010-10-19	337	360	337	346	7,700	115.33
2010-10-18	348	350	335	335	6,700	111.67
2010-10-15	348	349	339	349	14,100	116.33
2010-10-14	366	368	350	356	20,100	118.67
2010-10-13	362	380	341	345	21,500	115
2010-10-12	400	400	364	368	32,500	122.67
2010-10-08	404	409	402	402	6,100	134
2010-10-07	413	413	401	407	9,700	135.67
2010-10-06	404	415	400	407	9,200	135.67
2010-10-05	430	430	400	405	22,300	135
2010-10-04	447	451	438	438	11,200	146
2010-10-01	470	471	443	444	13,700	148
2010-09-30	474	486	465	474	6,300	158
2010-09-29	468	473	465	466	4,000	155.33
2010-09-28	466	476	461	476	4,900	158.67
2010-09-27	47,601	48,999	47,001	47,400	151	158
2010-09-24	48,999	49,800	48,300	49,701	50	165.67
2010-09-22	48,501	50,199	48,051	48,801	67	162.67
2010-09-21	50,001	50,901	48,801	48,999	84	163.33
2010-09-17	50,199	51,201	48,501	51,000	168	170
2010-09-16	51,999	52,200	50,100	50,301	128	167.67
2010-09-15	51,099	52,401	50,199	51,699	91	172.33
2010-09-14	52,599	52,599	50,499	50,499	101	168.33
2010-09-13	51,201	53,001	51,201	51,600	118	172
2010-09-10	51,000	52,401	50,601	51,000	83	170
2010-09-09	51,699	52,701	50,601	51,000	109	170
2010-09-08	52,299	52,800	50,601	50,601	130	168.67
2010-09-07	54,300	55,500	53,001	53,301	187	177.67
2010-09-06	49,851	56,001	49,851	53,499	617	178.33
2010-09-03	48,000	49,599	48,000	49,149	210	163.83
2010-09-02	54,900	54,900	47,601	48,999	450	163.33
2010-09-01	52,299	53,700	52,101	53,001	97	176.67
2010-08-31	54,999	56,700	51,999	53,001	263	176.67
2010-08-30	58,101	60,699	55,701	55,899	315	186.33
2010-08-27	56,100	57,801	55,500	57,501	242	191.67
2010-08-26	59,001	62,499	57,099	57,999	1,312	193.33
2010-08-25	51,900	60,000	51,000	57,699	1,204	192.33
2010-08-24	54,999	55,899	51,999	51,999	435	173.33
2010-08-23	50,700	60,600	48,999	57,399	968	191.33
2010-08-20	50,601	53,100	49,050	50,700	302	169
2010-08-19	44,901	52,599	44,901	52,599	313	175.33
2010-08-18	46,650	46,749	43,701	45,600	102	152
2010-08-17	47,049	47,751	45,051	45,201	228	150.67
2010-08-16	49,899	51,900	48,051	48,699	135	162.33
2010-08-13	47,499	48,951	46,800	48,201	118	160.67
2010-08-12	48,000	48,051	45,999	46,800	339	156
2010-08-11	51,999	52,899	50,199	50,199	129	167.33
2010-08-10	52,500	54,099	51,900	52,599	198	175.33
2010-08-09	52,701	53,001	51,900	52,500	178	175
2010-08-06	51,801	54,999	50,499	54,699	243	182.33
2010-08-05	52,101	52,599	50,199	51,801	234	172.67
2010-08-04	53,100	54,900	52,101	52,101	281	173.67
2010-08-03	55,101	57,000	54,801	54,900	280	183
2010-08-02	56,001	57,900	54,801	54,999	422	183.33
2010-07-30	60,099	60,501	55,800	57,000	695	190
2010-07-29	58,899	62,799	58,599	60,399	634	201.33
2010-07-28	61,701	64,599	60,600	62,901	520	209.67
2010-07-27	68,301	68,301	61,200	62,700	1,646	209
2010-07-26	59,301	65,301	57,300	65,301	1,691	217.67
2010-07-23	56,001	59,601	54,099	55,299	421	184.33
2010-07-22	56,901	56,901	53,499	54,000	534	180
2010-07-21	54,501	61,899	54,000	58,899	1,060	196.33
2010-07-20	54,201	54,300	51,501	51,900	442	173
2010-07-16	57,999	60,099	55,299	55,500	304	185
2010-07-15	61,599	61,599	58,899	59,199	336	197.33
2010-07-14	61,200	61,800	59,001	61,401	247	204.67
2010-07-13	60,600	62,901	60,000	60,399	246	201.33
2010-07-12	60,399	62,400	59,001	60,501	256	201.67
2010-07-09	63,099	63,099	60,801	61,401	350	204.67
2010-07-08	69,999	71,001	63,900	64,101	783	213.67
2010-07-07	69,300	71,700	65,400	66,900	1,549	223
2010-07-06	62,799	66,600	60,999	65,301	649	217.67
2010-07-05	61,101	64,299	60,999	63,201	765	210.67
2010-07-02	59,100	64,500	59,100	62,100	736	207
2010-07-01	62,901	67,899	59,499	59,901	1,523	199.67
2010-06-30	59,001	62,799	56,700	61,701	849	205.67
2010-06-29	63,300	65,301	59,499	61,500	904	205
2010-06-28	69,801	71,799	61,899	63,201	1,183	210.67
2010-06-25	72,999	74,400	71,001	71,301	807	237.67
2010-06-24	75,099	83,700	74,301	75,699	2,238	252.33
2010-06-23	73,200	74,901	71,799	74,001	705	246.67
2010-06-22	76,500	77,499	74,601	74,700	616	249
2010-06-21	77,700	81,699	75,000	78,000	1,371	260
2010-06-18	78,000	80,001	72,999	74,700	1,269	249
2010-06-17	80,601	84,501	78,000	79,500	1,440	265
2010-06-16	80,499	88,299	80,001	81,999	3,759	273.33
2010-06-15	80,499	80,499	76,899	77,400	686	258
2010-06-14	81,000	82,401	77,601	79,899	1,063	266.33
2010-06-11	84,000	84,801	77,499	79,401	1,779	264.67
2010-06-10	78,201	86,001	77,001	83,100	2,615	277
2010-06-09	90,501	90,900	77,499	77,499	3,136	258.33
2010-06-08	82,500	93,999	81,999	90,501	5,041	301.67
2010-06-07	82,599	83,301	75,099	79,599	2,850	265.33
2010-06-04	95,001	98,700	85,701	87,099	6,007	290.33
2010-06-03	81,501	89,001	80,001	89,001	5,359	296.67
2010-06-02	68,901	78,600	66,999	74,001	4,495	246.67
2010-06-01	70,401	70,401	70,401	70,401	197	234.67
2010-05-31	51,000	60,399	51,000	60,399	847	201.33
2010-05-28	51,801	52,800	48,900	50,400	348	168
2010-05-27	44,550	50,901	44,151	49,899	317	166.33
2010-05-26	48,351	48,351	42,750	45,951	407	153.17
2010-05-25	51,999	54,000	45,549	45,549	526	151.83
2010-05-24	56,601	57,501	53,001	53,001	204	176.67
2010-05-21	50,100	53,700	49,101	53,700	305	179
2010-05-20	55,401	60,999	53,301	54,099	517	180.33
2010-05-19	56,001	58,401	51,399	57,399	738	191.33
2010-05-18	57,000	57,000	46,500	50,001	576	166.67
2010-05-17	60,000	60,000	51,999	51,999	518	173.33
2010-05-14	59,601	62,400	58,401	59,001	286	196.67
2010-05-13	63,099	65,001	58,299	60,801	1,163	202.67
2010-05-12	66,099	66,099	64,899	66,099	884	220.33
2010-05-11	66,201	69,801	54,900	56,100	1,070	187
2010-05-10	63,501	67,899	62,100	64,899	760	216.33
2010-05-07	65,301	68,499	63,999	65,499	900	218.33
2010-05-06	74,001	75,801	71,001	72,000	707	240
2010-04-30	83,001	83,301	77,700	78,501	995	261.67
2010-04-28	78,201	86,499	75,300	78,999	3,270	263.33
2010-04-27	75,201	77,901	72,300	77,700	808	259
2010-04-26	75,501	80,001	75,099	76,701	1,294	255.67
2010-04-23	69,501	75,000	68,199	73,500	2,876	245
2010-04-22	73,899	81,900	70,101	80,001	1,147	266.67
2010-04-21	77,499	81,000	71,301	75,399	1,854	251.33
2010-04-20	86,199	96,999	69,999	69,999	3,978	233.33
2010-04-19	87,999	90,000	83,901	84,999	1,090	283.33
2010-04-16	104,100	104,700	91,101	91,500	2,151	305
2010-04-15	88,401	99,600	88,401	99,600	2,320	332
2010-04-14	96,000	96,999	90,501	92,100	1,433	307
2010-04-13	98,199	108,501	96,099	98,499	3,521	328.33
2010-04-12	86,199	93,699	81,999	93,699	3,744	312.33
2010-04-09	72,201	78,699	71,199	78,699	1,975	262.33
2010-04-08	59,700	68,700	56,799	68,700	2,828	229
2010-04-07	58,701	64,800	58,101	58,701	2,800	195.67
2010-04-06	50,001	56,700	50,001	56,700	2,322	189
2010-04-05	43,401	49,701	43,401	49,701	779	165.67
2010-04-02	43,701	44,799	40,500	42,699	346	142.33
2010-04-01	43,701	47,901	42,999	42,999	346	143.33
2010-03-31	44,601	48,450	42,501	45,099	930	150.33
2010-03-30	37,599	45,300	37,599	45,300	734	151
2010-03-29	38,901	39,000	36,999	38,301	83	127.67
2010-03-26	40,101	40,950	35,100	38,250	379	127.50
2010-03-25	41,001	42,699	39,249	39,249	191	130.83
2010-03-24	43,299	45,699	39,201	39,699	839	132.33
2010-03-23	39,999	44,001	38,199	44,001	850	146.67
2010-03-19	33,801	39,000	33,501	36,999	459	123.33
2010-03-18	32,799	34,551	32,751	34,500	112	115
2010-03-17	31,749	34,299	31,050	32,649	226	108.83
2010-03-16	31,050	31,950	30,600	31,500	95	105
2010-03-15	31,749	32,001	31,149	31,149	98	103.83
2010-03-12	31,950	32,799	31,701	32,451	53	108.17
2010-03-11	32,100	32,700	31,200	32,601	58	108.67
2010-03-10	31,749	34,800	31,200	32,499	253	108.33
2010-03-09	31,050	31,500	30,549	31,101	23	103.67
2010-03-08	30,951	31,449	30,801	31,401	60	104.67
2010-03-05	30,999	31,200	30,000	30,699	135	102.33
2010-03-04	29,499	30,849	29,301	30,801	101	102.67
2010-03-03	29,751	30,249	28,830	29,991	72	99.97
2010-03-02	30,300	30,501	29,001	30,450	148	101.50
2010-03-01	30,501	30,999	30,000	30,999	96	103.33
2010-02-26	30,849	31,449	30,249	30,249	124	100.83
2010-02-25	34,599	34,599	30,801	31,950	445	106.50
2010-02-24	28,299	33,300	28,299	33,300	913	111
2010-02-23	27,489	28,299	27,399	28,299	57	94.33
2010-02-22	27,999	28,200	27,279	27,990	65	93.30
2010-02-19	27,651	27,999	27,651	27,699	11	92.33
2010-02-18	27,480	28,689	27,099	27,501	371	91.67
2010-02-17	27,450	27,501	27,099	27,099	159	90.33
2010-02-16	26,610	27,501	26,610	26,949	37	89.83
2010-02-15	26,511	27,099	26,511	26,601	14	88.67
2010-02-12	26,601	26,601	26,601	26,601	11	88.67
2010-02-10	26,499	26,499	26,499	26,499	3	88.33
2010-02-09	26,499	26,991	26,010	26,991	94	89.97
2010-02-08	27,600	27,600	26,601	26,901	150	89.67
2010-02-05	27,099	27,201	27,000	27,201	73	90.67
2010-02-04	28,101	28,101	27,099	27,171	47	90.57
2010-02-03	28,089	28,101	27,261	27,999	102	93.33
2010-02-02	28,200	28,200	27,501	27,999	17	93.33
2010-02-01	27,999	28,251	27,501	27,699	17	92.33
2010-01-29	28,749	29,001	27,651	27,999	24	93.33
2010-01-28	27,900	28,500	27,699	28,251	141	94.17
2010-01-27	27,510	27,900	27,399	27,399	5	91.33
2010-01-26	27,501	27,660	27,201	27,501	105	91.67
2010-01-25	27,069	27,450	27,000	27,009	37	90.03
2010-01-22	26,799	26,799	26,571	26,571	18	88.57
2010-01-21	27,000	27,450	26,559	26,559	201	88.53
2010-01-20	27,030	27,039	26,709	26,730	42	89.10
2010-01-19	27,501	27,600	27,009	27,009	39	90.03
2010-01-18	27,450	27,450	27,450	27,450	3	91.50
2010-01-15	27,099	27,600	26,709	27,210	149	90.70
2010-01-14	27,150	27,201	27,009	27,009	20	90.03
2010-01-13	27,699	27,699	27,000	27,000	29	90
2010-01-12	27,201	28,200	27,201	27,210	18	90.70
2010-01-08	27,000	27,009	27,000	27,000	26	90
2010-01-07	27,501	27,501	27,021	27,021	7	90.07
2010-01-06	27,060	27,561	27,000	27,021	27	90.07
2010-01-05	27,501	27,501	27,051	27,501	12	91.67
2010-01-04	27,900	27,900	27,009	27,570	42	91.90

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

2025年01月
日	月	火	水	木	金	土
« 12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