2148 アイティメディア(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,059	1,059	1,015	1,045	80,700	1,045
2015-12-29	1,003	1,069	1,003	1,051	103,200	1,051
2015-12-28	965	1,038	965	1,027	123,200	1,027
2015-12-25	965	980	930	954	76,800	954
2015-12-24	995	999	952	995	75,200	995
2015-12-22	1,033	1,049	993	995	71,300	995
2015-12-21	1,023	1,023	969	1,016	68,800	1,016
2015-12-18	1,016	1,059	1,010	1,030	127,000	1,030
2015-12-17	990	1,049	969	1,029	111,700	1,029
2015-12-16	956	980	939	955	84,100	955
2015-12-15	995	1,029	920	927	185,500	927
2015-12-14	1,057	1,057	988	1,020	182,600	1,020
2015-12-11	1,035	1,080	1,020	1,070	172,900	1,070
2015-12-10	980	1,075	980	1,046	185,300	1,046
2015-12-09	1,035	1,147	970	990	391,400	990
2015-12-08	1,064	1,091	986	1,020	396,300	1,020
2015-12-07	936	985	935	974	116,100	974
2015-12-04	910	950	910	935	85,500	935
2015-12-03	940	940	875	936	149,000	936
2015-12-02	958	959	922	938	116,200	938
2015-12-01	900	955	880	955	336,400	955
2015-11-30	805	876	805	876	196,400	876
2015-11-27	793	802	787	792	41,900	792
2015-11-26	801	828	788	807	43,100	807
2015-11-25	2,429	2,480	2,362	2,447	36,000	815.67
2015-11-24	2,328	2,400	2,328	2,388	20,100	796
2015-11-20	2,460	2,470	2,325	2,330	47,500	776.67
2015-11-19	2,470	2,494	2,442	2,480	41,400	826.67
2015-11-18	2,490	2,510	2,453	2,470	28,000	823.33
2015-11-17	2,517	2,540	2,470	2,471	22,500	823.67
2015-11-16	2,461	2,548	2,458	2,520	27,200	840
2015-11-13	2,470	2,545	2,441	2,503	60,800	834.33
2015-11-12	2,470	2,493	2,412	2,451	34,500	817
2015-11-11	2,390	2,499	2,390	2,498	75,100	832.67
2015-11-10	2,369	2,397	2,341	2,375	21,300	791.67
2015-11-09	2,322	2,433	2,322	2,380	49,600	793.33
2015-11-06	2,245	2,284	2,189	2,280	24,900	760
2015-11-05	2,200	2,249	2,185	2,212	25,200	737.33
2015-11-04	2,329	2,388	2,222	2,250	66,500	750
2015-11-02	2,218	2,322	2,194	2,317	81,100	772.33
2015-10-30	2,366	2,375	2,212	2,268	211,800	756
2015-10-29	2,155	2,155	2,044	2,066	39,700	688.67
2015-10-28	2,202	2,229	2,136	2,155	54,400	718.33
2015-10-27	2,346	2,368	2,210	2,220	54,100	740
2015-10-26	2,485	2,485	2,320	2,344	68,200	781.33
2015-10-23	2,624	2,650	2,385	2,494	158,600	831.33
2015-10-22	2,443	2,498	2,443	2,474	10,500	824.67
2015-10-21	2,447	2,496	2,400	2,486	20,200	828.67
2015-10-20	2,415	2,495	2,412	2,461	17,900	820.33
2015-10-19	2,370	2,429	2,301	2,415	24,800	805
2015-10-16	2,515	2,524	2,390	2,420	24,400	806.67
2015-10-15	2,401	2,486	2,401	2,465	20,400	821.67
2015-10-14	2,480	2,560	2,456	2,494	60,200	831.33
2015-10-13	2,450	2,500	2,391	2,480	29,100	826.67
2015-10-09	2,290	2,479	2,254	2,460	71,700	820
2015-10-08	2,240	2,320	2,190	2,290	47,800	763.33
2015-10-07	2,126	2,247	2,077	2,200	49,300	733.33
2015-10-06	2,020	2,150	2,020	2,124	41,300	708
2015-10-05	2,002	2,025	1,978	1,992	9,200	664
2015-10-02	1,942	2,027	1,942	1,962	15,400	654
2015-10-01	1,990	1,990	1,943	1,962	7,700	654
2015-09-30	1,900	2,015	1,874	1,990	28,900	663.33
2015-09-29	1,852	1,917	1,830	1,863	25,900	621
2015-09-28	1,850	1,964	1,843	1,872	26,700	624
2015-09-25	1,950	1,982	1,858	1,900	26,500	633.33
2015-09-24	2,054	2,054	1,960	1,965	22,200	655
2015-09-18	2,050	2,129	1,976	2,098	33,400	699.33
2015-09-17	1,980	2,020	1,955	2,019	24,000	673
2015-09-16	1,991	2,030	1,928	1,940	30,800	646.67
2015-09-15	2,033	2,099	1,945	1,951	57,100	650.33
2015-09-14	2,249	2,249	2,014	2,075	53,000	691.67
2015-09-11	2,110	2,250	2,110	2,180	31,600	726.67
2015-09-10	2,050	2,195	2,040	2,143	48,000	714.33
2015-09-09	2,147	2,231	2,055	2,183	49,400	727.67
2015-09-08	2,159	2,159	2,001	2,003	42,300	667.67
2015-09-07	2,112	2,241	2,075	2,109	59,400	703
2015-09-04	2,350	2,398	2,219	2,242	40,700	747.33
2015-09-03	2,500	2,530	2,380	2,380	27,600	793.33
2015-09-02	2,164	2,485	2,151	2,430	57,300	810
2015-09-01	2,448	2,546	2,304	2,364	64,200	788
2015-08-31	2,376	2,550	2,300	2,515	69,600	838.33
2015-08-28	2,270	2,400	2,166	2,376	87,700	792
2015-08-27	2,020	2,250	1,965	2,155	134,200	718.33
2015-08-26	1,878	1,969	1,877	1,912	165,100	637.33
2015-08-25	1,820	2,155	1,729	1,998	134,100	666
2015-08-24	2,139	2,246	1,939	1,965	108,700	655
2015-08-21	2,515	2,570	2,384	2,439	48,700	813
2015-08-20	2,580	2,680	2,550	2,615	16,700	871.67
2015-08-19	2,739	2,739	2,600	2,642	38,200	880.67
2015-08-18	2,604	2,836	2,603	2,740	70,200	913.33
2015-08-17	2,430	2,648	2,401	2,603	43,900	867.67
2015-08-14	2,482	2,482	2,390	2,435	17,100	811.67
2015-08-13	2,468	2,487	2,366	2,434	42,000	811.33
2015-08-12	2,567	2,585	2,410	2,508	57,200	836
2015-08-11	2,663	2,707	2,552	2,617	39,700	872.33
2015-08-10	2,633	2,769	2,500	2,711	76,600	903.67
2015-08-07	2,622	2,770	2,618	2,643	64,600	881
2015-08-06	2,651	2,730	2,565	2,622	63,600	874
2015-08-05	2,849	3,045	2,692	2,701	90,600	900.33
2015-08-04	2,825	3,100	2,750	2,798	87,200	932.67
2015-08-03	2,800	3,200	2,800	2,875	159,300	958.33
2015-07-31	2,400	2,918	2,305	2,900	174,200	966.67
2015-07-30	2,414	2,465	2,350	2,418	55,900	806
2015-07-29	2,544	2,549	2,400	2,429	38,700	809.67
2015-07-28	2,338	2,475	2,338	2,462	88,900	820.67
2015-07-27	2,380	2,556	2,321	2,527	308,200	842.33
2015-07-24	2,120	2,168	2,103	2,126	44,000	708.67
2015-07-23	2,071	2,187	2,060	2,090	68,200	696.67
2015-07-22	2,079	2,080	2,010	2,061	26,900	687
2015-07-21	2,013	2,175	2,000	2,079	102,700	693
2015-07-17	1,866	1,950	1,853	1,944	41,100	648
2015-07-16	1,864	1,864	1,831	1,847	13,400	615.67
2015-07-15	1,857	1,870	1,808	1,843	26,300	614.33
2015-07-14	1,905	1,931	1,851	1,866	30,300	622
2015-07-13	1,830	1,925	1,830	1,865	30,000	621.67
2015-07-10	1,940	2,080	1,800	1,820	62,600	606.67
2015-07-09	1,790	1,972	1,610	1,935	98,000	645
2015-07-08	2,110	2,130	1,930	1,973	94,700	657.67
2015-07-07	1,870	2,099	1,870	2,099	116,400	699.67
2015-07-06	1,771	1,877	1,724	1,856	58,200	618.67
2015-07-03	1,800	1,806	1,763	1,778	26,700	592.67
2015-07-02	1,742	1,824	1,715	1,803	38,400	601
2015-07-01	1,773	1,774	1,701	1,742	35,600	580.67
2015-06-30	1,774	1,835	1,715	1,752	75,500	584
2015-06-29	1,770	1,848	1,750	1,774	72,200	591.33
2015-06-26	1,850	1,950	1,845	1,880	100,600	626.67
2015-06-25	1,766	1,860	1,700	1,805	51,700	601.67
2015-06-24	1,769	1,954	1,730	1,766	134,200	588.67
2015-06-23	1,830	1,848	1,686	1,737	83,900	579
2015-06-22	1,680	1,900	1,650	1,799	192,400	599.67
2015-06-19	1,461	1,635	1,456	1,635	104,000	545
2015-06-18	1,435	1,455	1,424	1,455	17,600	485
2015-06-17	1,429	1,440	1,419	1,440	4,500	480
2015-06-16	1,434	1,440	1,408	1,408	13,300	469.33
2015-06-15	1,415	1,448	1,407	1,434	14,000	478
2015-06-12	1,416	1,460	1,410	1,430	32,100	476.67
2015-06-11	1,444	1,455	1,418	1,446	27,700	482
2015-06-10	1,394	1,415	1,390	1,414	27,000	471.33
2015-06-09	1,371	1,409	1,365	1,394	38,600	464.67
2015-06-08	1,401	1,416	1,364	1,369	21,200	456.33
2015-06-05	1,387	1,430	1,386	1,421	15,100	473.67
2015-06-04	1,415	1,441	1,398	1,405	20,300	468.33
2015-06-03	1,465	1,469	1,410	1,421	17,000	473.67
2015-06-02	1,448	1,469	1,440	1,465	10,600	488.33
2015-06-01	1,457	1,457	1,430	1,448	19,800	482.67
2015-05-29	1,415	1,435	1,400	1,432	19,300	477.33
2015-05-28	1,352	1,427	1,350	1,414	32,500	471.33
2015-05-27	1,411	1,414	1,380	1,382	20,800	460.67
2015-05-26	1,422	1,432	1,410	1,421	8,700	473.67
2015-05-25	1,432	1,432	1,419	1,422	11,100	474
2015-05-22	1,431	1,449	1,380	1,433	16,800	477.67
2015-05-21	1,413	1,463	1,413	1,430	23,000	476.67
2015-05-20	1,424	1,433	1,412	1,412	8,800	470.67
2015-05-19	1,420	1,448	1,404	1,424	12,600	474.67
2015-05-18	1,490	1,490	1,426	1,442	25,000	480.67
2015-05-15	1,464	1,486	1,433	1,475	17,000	491.67
2015-05-14	1,424	1,485	1,416	1,463	23,200	487.67
2015-05-13	1,401	1,464	1,401	1,433	32,100	477.67
2015-05-12	1,436	1,457	1,416	1,429	30,900	476.33
2015-05-11	1,524	1,549	1,465	1,474	36,400	491.33
2015-05-08	1,473	1,550	1,430	1,483	79,600	494.33
2015-05-07	1,400	1,540	1,360	1,485	130,300	495
2015-05-01	1,498	1,522	1,381	1,400	119,500	466.67
2015-04-30	1,380	1,488	1,340	1,478	176,600	492.67
2015-04-28	1,380	1,447	1,335	1,379	214,500	459.67
2015-04-27	1,295	1,355	1,288	1,326	89,800	442
2015-04-24	1,291	1,291	1,264	1,283	39,500	427.67
2015-04-23	1,248	1,299	1,235	1,261	101,500	420.33
2015-04-22	1,179	1,224	1,166	1,224	21,800	408
2015-04-21	1,165	1,185	1,159	1,159	16,200	386.33
2015-04-20	1,180	1,198	1,161	1,161	29,600	387
2015-04-17	1,220	1,230	1,175	1,200	29,900	400
2015-04-16	1,193	1,229	1,172	1,229	29,700	409.67
2015-04-15	1,203	1,220	1,152	1,173	53,600	391
2015-04-14	1,210	1,242	1,205	1,206	38,000	402
2015-04-13	1,230	1,238	1,208	1,227	30,200	409
2015-04-10	1,200	1,235	1,185	1,230	45,800	410
2015-04-09	1,253	1,275	1,205	1,215	78,300	405
2015-04-08	1,297	1,297	1,246	1,247	33,600	415.67
2015-04-07	1,335	1,335	1,275	1,275	21,100	425
2015-04-06	1,298	1,335	1,298	1,310	28,800	436.67
2015-04-03	1,264	1,308	1,250	1,298	35,600	432.67
2015-04-02	1,319	1,319	1,255	1,262	39,800	420.67
2015-04-01	1,399	1,399	1,290	1,330	48,700	443.33
2015-03-31	1,377	1,416	1,362	1,374	38,100	458
2015-03-30	1,295	1,370	1,295	1,368	34,400	456
2015-03-27	1,253	1,343	1,253	1,310	31,700	436.67
2015-03-26	1,341	1,361	1,225	1,291	51,500	430.33
2015-03-25	1,349	1,398	1,303	1,371	81,600	457
2015-03-24	1,232	1,363	1,232	1,349	99,300	449.67
2015-03-23	1,267	1,275	1,217	1,240	52,900	413.33
2015-03-20	1,146	1,265	1,142	1,265	72,600	421.67
2015-03-19	1,158	1,161	1,140	1,140	16,200	380
2015-03-18	1,184	1,193	1,160	1,168	40,600	389.33
2015-03-17	1,175	1,195	1,162	1,169	38,300	389.67
2015-03-16	1,101	1,180	1,073	1,160	50,900	386.67
2015-03-13	1,131	1,132	1,103	1,114	32,600	371.33
2015-03-12	1,135	1,135	1,114	1,128	10,500	376
2015-03-11	1,110	1,122	1,090	1,111	12,900	370.33
2015-03-10	1,111	1,135	1,111	1,125	17,700	375
2015-03-09	1,146	1,150	1,101	1,109	48,400	369.67
2015-03-06	1,172	1,193	1,146	1,163	38,100	387.67
2015-03-05	1,180	1,215	1,158	1,170	59,900	390
2015-03-04	1,103	1,185	1,103	1,145	91,000	381.67
2015-03-03	1,096	1,132	1,082	1,122	69,600	374
2015-03-02	1,059	1,127	1,059	1,106	59,000	368.67
2015-02-27	1,078	1,078	1,055	1,055	22,200	351.67
2015-02-26	1,083	1,091	1,074	1,076	25,500	358.67
2015-02-25	1,085	1,088	1,071	1,083	30,300	361
2015-02-24	1,092	1,092	1,050	1,080	40,700	360
2015-02-23	1,060	1,085	1,023	1,084	50,500	361.33
2015-02-20	1,074	1,086	1,057	1,060	39,300	353.33
2015-02-19	1,065	1,088	1,056	1,069	29,800	356.33
2015-02-18	1,100	1,100	1,068	1,075	41,800	358.33
2015-02-17	1,055	1,088	1,045	1,085	36,800	361.67
2015-02-16	1,045	1,077	1,045	1,056	28,100	352
2015-02-13	1,035	1,075	1,030	1,038	35,100	346
2015-02-12	1,091	1,110	1,041	1,045	54,000	348.33
2015-02-10	1,104	1,117	1,062	1,091	52,400	363.67
2015-02-09	1,140	1,160	1,088	1,103	130,000	367.67
2015-02-06	1,121	1,135	1,061	1,113	82,600	371
2015-02-05	1,044	1,100	1,027	1,085	60,000	361.67
2015-02-04	1,011	1,092	1,004	1,055	82,400	351.67
2015-02-03	1,197	1,210	972	1,000	283,500	333.33
2015-02-02	1,000	1,137	1,000	1,137	330,800	379
2015-01-30	977	1,008	977	987	29,900	329
2015-01-29	1,003	1,011	970	977	24,400	325.67
2015-01-28	972	1,006	957	998	26,600	332.67
2015-01-27	969	986	955	957	21,200	319
2015-01-26	980	990	965	971	26,900	323.67
2015-01-23	1,000	1,006	983	988	18,600	329.33
2015-01-22	985	999	973	999	10,700	333
2015-01-21	1,015	1,017	985	989	23,300	329.67
2015-01-20	1,033	1,033	1,000	1,016	15,700	338.67
2015-01-19	1,000	1,030	972	1,028	31,700	342.67
2015-01-16	998	998	945	991	32,200	330.33
2015-01-15	1,000	1,004	978	985	23,200	328.33
2015-01-14	1,020	1,029	1,006	1,009	17,300	336.33
2015-01-13	1,007	1,030	977	1,002	51,500	334
2015-01-09	1,019	1,053	981	1,030	79,300	343.33
2015-01-08	936	1,031	936	1,005	41,900	335
2015-01-07	946	961	913	945	24,200	315
2015-01-06	980	988	936	961	47,700	320.33
2015-01-05	991	1,025	978	1,000	26,900	333.33

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

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