2148 アイティメディア(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	368	368	340	365	11,900	121.67
2012-12-27	352	363	350	362	7,300	120.67
2012-12-26	339	352	335	352	4,300	117.33
2012-12-25	343	343	330	339	7,500	113
2012-12-21	350	354	343	343	3,100	114.33
2012-12-20	340	343	338	343	1,300	114.33
2012-12-19	346	346	339	341	3,100	113.67
2012-12-18	342	349	340	345	3,100	115
2012-12-17	340	341	336	340	4,100	113.33
2012-12-14	344	350	344	344	600	114.67
2012-12-13	353	354	347	347	21,400	115.67
2012-12-12	358	361	345	355	11,900	118.33
2012-12-11	350	356	343	356	10,400	118.67
2012-12-10	337	343	332	343	9,400	114.33
2012-12-07	327	336	326	335	8,300	111.67
2012-12-06	320	327	316	327	4,700	109
2012-12-05	318	319	314	319	3,200	106.33
2012-12-04	316	318	316	318	1,300	106
2012-12-03	318	324	318	324	400	108
2012-11-30	311	325	311	325	4,800	108.33
2012-11-29	318	318	308	318	5,500	106
2012-11-28	330	330	302	320	7,200	106.67
2012-11-27	334	334	329	329	1,300	109.67
2012-11-26	332	339	327	332	8,100	110.67
2012-11-22	337	337	321	332	3,700	110.67
2012-11-21	328	330	328	330	300	110
2012-11-20	321	335	320	335	7,700	111.67
2012-11-19	331	331	320	325	7,500	108.33
2012-11-16	316	325	315	325	6,800	108.33
2012-11-15	314	316	314	316	900	105.33
2012-11-14	312	314	307	314	1,800	104.67
2012-11-13	317	319	314	314	6,600	104.67
2012-11-12	321	326	321	325	2,400	108.33
2012-11-09	320	321	315	320	6,200	106.67
2012-11-08	313	326	306	323	10,600	107.67
2012-11-07	316	320	315	316	4,300	105.33
2012-11-06	322	322	308	313	9,500	104.33
2012-11-05	330	330	322	325	3,200	108.33
2012-11-02	318	335	318	330	12,000	110
2012-11-01	310	323	310	322	17,100	107.33
2012-10-31	304	310	300	310	31,500	103.33
2012-10-30	302	309	297	304	6,200	101.33
2012-10-29	310	311	304	309	4,100	103
2012-10-26	302	311	294	308	7,600	102.67
2012-10-25	303	310	300	301	10,300	100.33
2012-10-24	302	302	295	301	1,900	100.33
2012-10-23	301	301	298	301	3,200	100.33
2012-10-22	301	302	300	302	2,900	100.67
2012-10-19	296	300	296	300	2,800	100
2012-10-18	295	301	291	298	8,700	99.33
2012-10-17	299	299	295	295	5,100	98.33
2012-10-16	297	300	293	295	5,300	98.33
2012-10-15	298	300	294	299	2,100	99.67
2012-10-12	301	301	296	300	3,500	100
2012-10-11	300	307	300	306	2,700	102
2012-10-10	306	318	306	308	3,600	102.67
2012-10-09	304	321	300	320	12,500	106.67
2012-10-05	299	304	297	304	1,300	101.33
2012-10-04	294	300	294	299	3,100	99.67
2012-10-03	296	297	294	294	1,000	98
2012-10-02	301	301	296	296	2,700	98.67
2012-10-01	302	302	301	301	400	100.33
2012-09-28	299	302	298	302	1,700	100.67
2012-09-27	286	298	285	298	5,400	99.33
2012-09-26	294	294	286	291	5,800	97
2012-09-25	299	299	293	294	4,000	98
2012-09-24	292	299	292	299	1,000	99.67
2012-09-21	299	299	292	298	13,700	99.33
2012-09-20	303	305	303	303	300	101
2012-09-19	290	310	290	310	4,800	103.33
2012-09-18	296	297	291	297	2,300	99
2012-09-14	308	308	299	300	3,300	100
2012-09-13	287	296	282	293	3,800	97.67
2012-09-12	294	295	287	294	2,700	98
2012-09-11	293	294	293	294	700	98
2012-09-10	300	300	285	290	4,600	96.67
2012-09-07	279	305	279	304	7,700	101.33
2012-09-06	294	294	275	276	9,900	92
2012-09-05	299	300	295	300	700	100
2012-09-04	303	303	296	302	3,200	100.67
2012-09-03	303	303	298	299	3,200	99.67
2012-08-31	305	338	299	300	18,900	100
2012-08-30	314	314	306	306	1,200	102
2012-08-29	323	323	323	323	200	107.67
2012-08-28	334	336	314	315	6,900	105
2012-08-27	340	340	327	334	9,400	111.33
2012-08-24	318	334	318	332	2,800	110.67
2012-08-23	322	325	314	315	9,800	105
2012-08-22	317	336	317	336	1,300	112
2012-08-21	324	333	320	332	7,100	110.67
2012-08-20	311	322	311	322	2,500	107.33
2012-08-16	302	310	302	310	500	103.33
2012-08-14	307	310	307	307	4,000	102.33
2012-08-13	301	301	301	301	700	100.33
2012-08-10	304	310	300	310	1,900	103.33
2012-08-09	304	304	304	304	2,400	101.33
2012-08-08	307	307	304	304	3,000	101.33
2012-08-07	306	306	305	305	2,400	101.67
2012-08-06	306	306	306	306	1,000	102
2012-08-03	306	315	303	315	4,900	105
2012-08-02	304	314	304	314	2,300	104.67
2012-08-01	305	306	305	305	2,900	101.67
2012-07-31	301	314	301	309	4,000	103
2012-07-30	314	314	305	307	2,400	102.33
2012-07-27	314	315	306	314	2,100	104.67
2012-07-26	303	314	303	309	3,800	103
2012-07-25	308	312	295	308	8,500	102.67
2012-07-24	300	306	300	300	5,100	100
2012-07-23	298	309	298	300	4,600	100
2012-07-20	301	310	300	300	4,200	100
2012-07-19	299	304	299	300	6,600	100
2012-07-18	319	319	299	301	9,500	100.33
2012-07-17	327	327	320	320	1,900	106.67
2012-07-13	329	335	316	330	6,800	110
2012-07-12	339	340	321	322	10,200	107.33
2012-07-11	356	356	337	345	10,500	115
2012-07-10	353	369	344	359	24,800	119.67
2012-07-09	402	403	353	361	57,600	120.33
2012-07-06	376	407	367	394	133,700	131.33
2012-07-05	340	380	331	360	100,400	120
2012-07-04	315	329	315	329	22,700	109.67
2012-07-03	308	314	308	314	2,600	104.67
2012-07-02	310	315	303	308	5,300	102.67
2012-06-29	305	310	305	310	3,100	103.33
2012-06-28	305	312	304	305	5,800	101.67
2012-06-27	296	305	293	302	6,700	100.67
2012-06-26	296	301	296	301	6,800	100.33
2012-06-25	302	305	300	303	5,400	101
2012-06-22	300	306	299	306	6,800	102
2012-06-21	311	312	303	307	10,400	102.33
2012-06-20	305	310	304	308	9,200	102.67
2012-06-19	297	307	297	300	8,900	100
2012-06-18	296	305	296	302	6,900	100.67
2012-06-15	307	317	289	289	24,600	96.33
2012-06-14	283	305	283	304	17,600	101.33
2012-06-13	283	298	283	289	22,600	96.33
2012-06-12	275	282	275	280	7,500	93.33
2012-06-11	269	289	269	283	9,400	94.33
2012-06-08	278	280	266	268	10,500	89.33
2012-06-07	280	284	275	279	10,200	93
2012-06-06	268	281	268	280	5,800	93.33
2012-06-05	256	261	255	261	9,900	87
2012-06-04	265	265	257	257	13,000	85.67
2012-06-01	274	280	266	273	14,600	91
2012-05-31	285	286	280	284	7,800	94.67
2012-05-30	290	294	286	290	4,000	96.67
2012-05-29	295	295	289	293	4,400	97.67
2012-05-28	304	304	293	298	3,400	99.33
2012-05-25	300	306	297	306	6,100	102
2012-05-24	296	302	293	295	7,200	98.33
2012-05-23	303	307	299	305	4,600	101.67
2012-05-22	299	305	292	297	6,800	99
2012-05-21	306	306	288	299	9,800	99.67
2012-05-18	304	311	299	309	7,100	103
2012-05-17	313	313	302	312	7,300	104
2012-05-16	293	318	288	315	25,600	105
2012-05-15	300	302	288	293	36,800	97.67
2012-05-14	326	328	305	313	37,100	104.33
2012-05-11	341	347	332	332	10,400	110.67
2012-05-10	348	349	336	341	21,400	113.67
2012-05-09	357	368	350	352	19,200	117.33
2012-05-08	356	367	355	365	30,700	121.67
2012-05-07	360	363	356	356	17,100	118.67
2012-05-02	374	375	350	364	58,400	121.33
2012-05-01	387	387	370	375	60,200	125
2012-04-27	418	418	379	395	128,800	131.67
2012-04-26	434	440	410	415	247,800	138.33
2012-04-25	465	496	460	490	116,700	163.33
2012-04-24	450	510	436	459	221,500	153
2012-04-23	393	457	380	443	331,100	147.67
2012-04-20	370	428	360	377	526,401	125.67
2012-04-19	325	348	325	348	24,100	116
2012-04-18	322	328	320	328	7,400	109.33
2012-04-17	316	325	314	314	6,600	104.67
2012-04-16	306	320	305	320	4,800	106.67
2012-04-13	301	312	300	312	2,200	104
2012-04-12	305	305	299	301	4,000	100.33
2012-04-11	307	307	300	307	1,900	102.33
2012-04-10	318	318	307	307	7,500	102.33
2012-04-09	317	319	312	314	2,500	104.67
2012-04-06	311	317	311	317	2,100	105.67
2012-04-05	308	315	306	315	5,800	105
2012-04-04	313	314	310	310	2,600	103.33
2012-04-03	311	314	307	311	2,900	103.67
2012-04-02	307	310	307	309	700	103
2012-03-30	308	311	301	311	2,900	103.67
2012-03-29	305	313	305	312	1,800	104
2012-03-28	320	320	306	306	1,400	102
2012-03-27	312	315	309	315	2,100	105
2012-03-26	317	320	317	320	3,400	106.67
2012-03-23	316	316	304	312	2,000	104
2012-03-22	312	318	312	316	1,900	105.33
2012-03-21	320	320	315	316	5,300	105.33
2012-03-19	322	322	319	320	2,200	106.67
2012-03-16	320	324	315	320	3,700	106.67
2012-03-15	322	325	310	314	6,400	104.67
2012-03-14	321	325	305	322	10,700	107.33
2012-03-13	311	325	307	322	4,100	107.33
2012-03-12	323	323	305	306	8,600	102
2012-03-09	306	321	306	321	5,400	107
2012-03-08	307	315	300	310	7,100	103.33
2012-03-07	300	316	300	305	6,600	101.67
2012-03-06	301	310	301	304	3,600	101.33
2012-03-05	306	309	297	309	6,000	103
2012-03-02	301	307	301	306	3,800	102
2012-03-01	305	310	300	309	5,900	103
2012-02-29	324	324	309	313	3,700	104.33
2012-02-28	323	326	300	326	35,300	108.67
2012-02-27	330	333	320	329	10,200	109.67
2012-02-24	326	328	320	328	20,600	109.33
2012-02-23	331	335	320	328	12,800	109.33
2012-02-22	318	332	318	330	23,200	110
2012-02-21	305	314	305	314	8,700	104.67
2012-02-20	299	328	299	307	35,900	102.33
2012-02-17	296	299	288	298	4,800	99.33
2012-02-16	296	296	288	296	2,100	98.67
2012-02-15	287	296	286	296	24,600	98.67
2012-02-14	288	297	288	290	3,300	96.67
2012-02-13	288	290	286	290	1,700	96.67
2012-02-10	286	292	285	292	3,100	97.33
2012-02-09	290	290	285	286	4,100	95.33
2012-02-08	298	298	287	290	10,000	96.67
2012-02-07	283	306	283	305	18,200	101.67
2012-02-06	278	290	277	285	9,700	95
2012-02-03	283	289	275	275	21,800	91.67
2012-02-02	283	318	280	281	87,300	93.67
2012-02-01	266	275	260	275	16,000	91.67
2012-01-31	257	264	256	264	3,700	88
2012-01-30	263	265	257	259	5,500	86.33
2012-01-27	258	265	257	265	2,400	88.33
2012-01-26	260	261	251	261	9,700	87
2012-01-25	262	262	257	261	2,800	87
2012-01-24	254	261	254	260	7,800	86.67
2012-01-23	254	254	250	254	5,700	84.67
2012-01-20	248	250	246	250	2,000	83.33
2012-01-19	250	251	246	247	5,600	82.33
2012-01-18	251	256	248	248	3,400	82.67
2012-01-17	256	256	252	252	2,400	84
2012-01-16	260	263	253	263	3,500	87.67
2012-01-13	260	266	255	265	6,900	88.33
2012-01-12	257	261	250	261	3,900	87
2012-01-11	249	261	247	261	2,400	87
2012-01-10	250	250	249	249	3,000	83
2012-01-06	258	258	250	251	3,100	83.67
2012-01-05	260	260	250	259	3,200	86.33
2012-01-04	260	263	259	260	3,700	86.67

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

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