2148 アイティメディア(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	254	263	252	263	1,700	87.67
2011-12-29	250	260	250	254	1,500	84.67
2011-12-28	262	262	252	253	1,300	84.33
2011-12-27	250	253	250	250	2,000	83.33
2011-12-26	258	258	250	250	3,700	83.33
2011-12-22	254	256	250	254	4,400	84.67
2011-12-21	262	262	255	257	4,300	85.67
2011-12-20	266	266	261	262	1,400	87.33
2011-12-19	272	272	260	264	5,800	88
2011-12-16	270	270	260	264	4,300	88
2011-12-15	278	278	268	270	2,700	90
2011-12-14	282	282	270	280	2,700	93.33
2011-12-13	278	283	271	279	34,100	93
2011-12-12	279	279	263	270	8,900	90
2011-12-09	260	267	253	263	3,600	87.67
2011-12-08	257	270	254	263	7,100	87.67
2011-12-07	247	257	247	257	1,500	85.67
2011-12-06	255	256	250	250	4,900	83.33
2011-12-05	250	254	247	254	4,600	84.67
2011-12-02	246	252	246	252	9,600	84
2011-12-01	243	246	242	246	1,200	82
2011-11-30	242	243	239	239	3,500	79.67
2011-11-29	244	244	237	241	4,800	80.33
2011-11-28	238	244	238	244	2,300	81.33
2011-11-25	241	242	240	242	2,900	80.67
2011-11-24	236	241	235	241	2,900	80.33
2011-11-22	235	244	234	244	10,800	81.33
2011-11-21	235	245	234	244	19,900	81.33
2011-11-18	240	245	238	245	4,300	81.67
2011-11-17	237	242	235	237	4,400	79
2011-11-16	240	241	238	239	1,900	79.67
2011-11-15	244	244	237	238	4,500	79.33
2011-11-14	250	252	240	245	8,800	81.67
2011-11-11	243	244	239	244	4,400	81.33
2011-11-10	245	249	241	243	9,000	81
2011-11-09	259	259	253	253	3,400	84.33
2011-11-08	259	265	257	257	4,100	85.67
2011-11-07	269	269	262	266	2,200	88.67
2011-11-04	271	273	257	269	4,800	89.67
2011-11-02	260	264	256	264	2,900	88
2011-11-01	269	269	261	267	8,200	89
2011-10-31	284	284	267	276	25,100	92
2011-10-28	258	285	258	280	61,700	93.33
2011-10-27	248	252	242	252	4,700	84
2011-10-26	256	256	248	248	2,100	82.67
2011-10-25	259	259	249	257	3,300	85.67
2011-10-24	251	254	249	251	2,500	83.67
2011-10-21	261	262	241	249	17,000	83
2011-10-20	253	255	250	251	3,500	83.67
2011-10-19	258	258	252	258	1,100	86
2011-10-18	260	260	254	254	2,000	84.67
2011-10-17	261	261	252	252	4,100	84
2011-10-14	246	260	246	259	7,500	86.33
2011-10-13	250	250	241	250	7,300	83.33
2011-10-12	248	250	240	250	1,200	83.33
2011-10-11	255	255	247	249	5,800	83
2011-10-07	240	250	230	250	6,300	83.33
2011-10-06	240	240	240	240	100	80
2011-10-05	244	245	235	235	3,000	78.33
2011-10-04	239	244	236	243	3,400	81
2011-10-03	253	257	245	250	1,600	83.33
2011-09-30	243	250	240	249	3,200	83
2011-09-29	236	242	236	242	2,500	80.67
2011-09-28	250	250	236	237	4,400	79
2011-09-27	239	242	237	237	2,700	79
2011-09-26	253	253	233	243	8,000	81
2011-09-22	242	250	238	245	6,200	81.67
2011-09-21	250	250	247	248	800	82.67
2011-09-20	251	251	247	250	2,700	83.33
2011-09-16	252	256	249	256	3,100	85.33
2011-09-15	250	252	236	247	9,600	82.33
2011-09-14	255	257	251	255	1,400	85
2011-09-13	255	258	251	251	2,200	83.67
2011-09-12	260	260	251	255	2,900	85
2011-09-09	255	265	254	260	900	86.67
2011-09-08	261	263	260	260	1,800	86.67
2011-09-07	253	263	253	263	1,700	87.67
2011-09-06	262	262	253	253	3,400	84.33
2011-09-05	261	262	261	261	1,100	87
2011-09-02	264	267	264	267	300	89
2011-09-01	271	271	263	268	2,300	89.33
2011-08-31	273	273	270	271	900	90.33
2011-08-30	272	272	267	270	1,000	90
2011-08-29	270	270	260	269	2,300	89.67
2011-08-26	260	267	260	267	600	89
2011-08-25	266	266	254	264	2,800	88
2011-08-24	264	264	260	260	1,100	86.67
2011-08-23	265	265	251	260	8,700	86.67
2011-08-22	270	272	265	270	4,300	90
2011-08-19	264	270	255	270	8,800	90
2011-08-18	269	279	263	270	11,900	90
2011-08-17	265	273	260	261	7,300	87
2011-08-16	267	277	267	267	9,500	89
2011-08-15	268	270	257	269	3,200	89.67
2011-08-12	270	275	265	273	4,000	91
2011-08-11	255	262	252	262	6,900	87.33
2011-08-10	249	266	249	260	19,100	86.67
2011-08-09	234	246	232	246	13,400	82
2011-08-08	257	260	250	250	18,200	83.33
2011-08-05	249	258	248	256	19,800	85.33
2011-08-04	276	277	270	273	7,900	91
2011-08-03	285	285	266	270	21,800	90
2011-08-02	288	289	282	283	11,800	94.33
2011-08-01	290	296	290	296	9,300	98.67
2011-07-29	291	293	290	290	10,000	96.67
2011-07-28	298	301	295	295	18,300	98.33
2011-07-27	302	303	298	303	12,200	101
2011-07-26	308	311	301	303	17,100	101
2011-07-25	307	310	307	307	5,000	102.33
2011-07-22	317	318	300	302	11,400	100.67
2011-07-21	316	320	313	320	9,000	106.67
2011-07-20	319	319	313	315	8,500	105
2011-07-19	321	321	318	318	5,000	106
2011-07-15	315	320	314	320	4,600	106.67
2011-07-14	323	323	316	316	8,300	105.33
2011-07-13	323	327	318	324	24,800	108
2011-07-12	315	316	308	312	14,400	104
2011-07-11	315	320	315	317	8,000	105.67
2011-07-08	330	330	315	321	18,100	107
2011-07-07	328	328	318	323	8,600	107.67
2011-07-06	326	329	323	329	7,800	109.67
2011-07-05	328	331	323	325	8,200	108.33
2011-07-04	343	343	327	342	15,300	114
2011-07-01	361	361	331	338	23,500	112.67
2011-06-30	370	399	340	364	146,300	121.33
2011-06-29	335	386	333	386	87,800	128.67
2011-06-28	305	310	295	306	2,900	102
2011-06-27	309	309	299	299	4,600	99.67
2011-06-24	296	309	296	306	8,200	102
2011-06-23	320	320	290	304	19,800	101.33
2011-06-22	299	327	299	325	27,500	108.33
2011-06-21	285	300	275	295	15,100	98.33
2011-06-20	275	280	271	271	1,800	90.33
2011-06-17	278	281	275	278	4,300	92.67
2011-06-16	278	279	275	279	3,800	93
2011-06-15	281	285	277	281	1,600	93.67
2011-06-14	284	285	277	280	1,600	93.33
2011-06-13	285	285	278	284	800	94.67
2011-06-10	280	283	278	283	1,100	94.33
2011-06-09	286	286	271	280	3,400	93.33
2011-06-08	286	286	276	283	3,200	94.33
2011-06-07	281	283	276	283	7,000	94.33
2011-06-06	288	288	282	282	2,800	94
2011-06-03	290	294	287	287	1,200	95.67
2011-06-02	287	288	284	288	8,000	96
2011-06-01	295	296	289	289	8,300	96.33
2011-05-31	298	300	292	296	4,800	98.67
2011-05-30	294	296	291	294	2,500	98
2011-05-27	294	295	288	293	2,300	97.67
2011-05-26	289	297	289	291	1,600	97
2011-05-25	306	306	289	289	3,500	96.33
2011-05-24	292	298	287	298	1,600	99.33
2011-05-23	285	300	283	300	1,500	100
2011-05-20	283	289	283	285	2,500	95
2011-05-19	288	291	287	287	5,700	95.67
2011-05-18	288	295	288	291	4,900	97
2011-05-17	285	294	285	288	7,200	96
2011-05-16	303	303	293	293	10,200	97.67
2011-05-13	323	327	313	313	6,200	104.33
2011-05-12	341	341	327	333	1,900	111
2011-05-11	321	343	321	342	10,500	114
2011-05-10	318	325	318	325	4,400	108.33
2011-05-09	315	318	312	312	4,700	104
2011-05-06	315	323	300	323	8,600	107.67
2011-05-02	319	332	315	330	7,400	110
2011-04-28	305	319	301	319	4,900	106.33
2011-04-27	327	327	300	306	10,000	102
2011-04-26	335	335	318	325	16,100	108.33
2011-04-25	309	335	300	335	26,600	111.67
2011-04-22	300	309	295	295	8,500	98.33
2011-04-21	305	305	291	295	3,500	98.33
2011-04-20	284	305	282	297	14,000	99
2011-04-19	295	295	272	284	9,500	94.67
2011-04-18	286	310	286	295	8,200	98.33
2011-04-15	293	298	283	289	6,700	96.33
2011-04-14	278	282	273	282	500	94
2011-04-13	277	280	273	279	3,100	93
2011-04-12	277	285	274	285	6,900	95
2011-04-11	282	285	282	285	2,500	95
2011-04-08	278	283	278	283	3,300	94.33
2011-04-07	272	281	271	281	5,100	93.67
2011-04-06	278	280	262	270	8,800	90
2011-04-05	301	301	280	283	11,600	94.33
2011-04-04	304	304	293	301	4,900	100.33
2011-04-01	295	299	291	299	5,000	99.67
2011-03-31	300	305	294	300	5,000	100
2011-03-30	295	300	280	300	6,000	100
2011-03-29	277	297	263	297	7,700	99
2011-03-28	310	314	283	285	6,300	95
2011-03-25	314	315	300	302	6,600	100.67
2011-03-24	300	310	295	298	11,400	99.33
2011-03-23	305	315	296	303	17,200	101
2011-03-22	303	309	290	307	16,400	102.33
2011-03-18	280	280	265	277	26,100	92.33
2011-03-17	225	255	213	245	28,700	81.67
2011-03-16	211	260	211	257	63,000	85.67
2011-03-15	252	252	220	222	110,400	74
2011-03-14	300	332	300	300	72,300	100
2011-03-11	391	403	380	380	21,300	126.67
2011-03-10	424	439	415	415	15,700	138.33
2011-03-09	415	423	413	417	8,000	139
2011-03-08	470	470	410	410	52,500	136.67
2011-03-07	428	476	427	458	66,300	152.67
2011-03-04	396	424	395	413	41,300	137.67
2011-03-03	382	391	378	390	14,000	130
2011-03-02	369	385	367	375	10,400	125
2011-03-01	373	374	366	371	4,800	123.67
2011-02-28	352	370	352	370	10,400	123.33
2011-02-25	357	357	350	354	8,500	118
2011-02-24	362	365	352	353	11,200	117.67
2011-02-23	361	368	361	365	8,200	121.67
2011-02-22	360	369	360	361	14,900	120.33
2011-02-21	365	369	361	368	9,500	122.67
2011-02-18	347	365	347	365	15,000	121.67
2011-02-17	362	365	350	353	11,900	117.67
2011-02-16	370	373	360	363	8,400	121
2011-02-15	375	382	371	371	8,000	123.67
2011-02-14	377	385	376	379	7,400	126.33
2011-02-10	387	387	377	377	3,600	125.67
2011-02-09	393	394	385	386	2,900	128.67
2011-02-08	391	391	378	390	3,900	130
2011-02-07	380	396	378	382	4,700	127.33
2011-02-04	379	388	376	380	2,000	126.67
2011-02-03	400	400	379	380	6,300	126.67
2011-02-02	390	398	381	398	2,000	132.67
2011-02-01	388	397	380	380	2,500	126.67
2011-01-31	400	400	372	380	11,500	126.67
2011-01-28	397	405	395	403	5,000	134.33
2011-01-27	401	405	398	405	2,300	135
2011-01-26	400	405	398	400	5,400	133.33
2011-01-25	382	395	382	395	8,000	131.67
2011-01-24	386	390	375	377	6,200	125.67
2011-01-21	403	403	382	392	12,800	130.67
2011-01-20	420	420	401	403	15,200	134.33
2011-01-19	417	422	415	420	7,000	140
2011-01-18	420	428	416	418	8,700	139.33
2011-01-17	432	439	420	422	12,400	140.67
2011-01-14	434	441	433	433	3,400	144.33
2011-01-13	442	444	428	441	11,800	147
2011-01-12	448	448	434	435	11,400	145
2011-01-11	441	453	434	448	8,400	149.33
2011-01-07	452	453	439	449	16,300	149.67
2011-01-06	436	476	423	460	54,500	153.33
2011-01-05	417	420	409	420	12,400	140
2011-01-04	421	421	405	414	10,400	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