2148 アイティメディア(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	570	576	557	570	91,700	570
2016-12-29	578	589	568	570	176,800	570
2016-12-28	543	587	543	586	279,200	586
2016-12-27	535	542	531	540	112,500	540
2016-12-26	548	548	532	540	168,900	540
2016-12-22	550	553	545	550	83,900	550
2016-12-21	558	558	550	550	81,800	550
2016-12-20	556	564	554	558	52,900	558
2016-12-19	561	568	555	557	58,400	557
2016-12-16	573	580	559	561	108,900	561
2016-12-15	580	594	560	579	168,800	579
2016-12-14	555	578	550	578	160,800	578
2016-12-13	548	555	546	555	72,200	555
2016-12-12	555	557	546	549	98,200	549
2016-12-09	563	567	551	554	93,300	554
2016-12-08	563	569	554	558	93,100	558
2016-12-07	553	587	552	556	206,900	556
2016-12-06	568	574	551	551	100,800	551
2016-12-05	569	573	562	565	46,200	565
2016-12-02	577	583	574	574	36,500	574
2016-12-01	587	589	577	580	99,400	580
2016-11-30	589	595	581	581	74,300	581
2016-11-29	585	597	581	596	47,600	596
2016-11-28	583	589	579	582	28,500	582
2016-11-25	596	597	580	583	66,400	583
2016-11-24	603	603	594	599	61,400	599
2016-11-22	603	605	592	600	55,300	600
2016-11-21	589	610	588	605	120,300	605
2016-11-18	590	599	581	585	61,600	585
2016-11-17	587	589	580	587	26,300	587
2016-11-16	577	593	573	583	50,900	583
2016-11-15	576	580	565	577	96,400	577
2016-11-14	573	587	569	570	63,000	570
2016-11-11	595	601	569	569	98,300	569
2016-11-10	573	604	569	598	180,800	598
2016-11-09	593	593	530	556	146,200	556
2016-11-08	594	595	586	590	64,900	590
2016-11-07	595	604	578	591	108,100	591
2016-11-04	585	609	561	599	337,300	599
2016-11-02	621	625	590	596	401,300	596
2016-11-01	627	665	627	646	699,300	646
2016-10-31	776	782	755	777	72,200	777
2016-10-28	753	779	745	755	54,900	755
2016-10-27	752	768	749	757	53,900	757
2016-10-26	777	789	747	763	83,600	763
2016-10-25	808	814	754	786	85,700	786
2016-10-24	811	838	793	796	76,200	796
2016-10-21	801	840	801	809	127,900	809
2016-10-20	793	824	789	798	185,300	798
2016-10-19	757	786	752	779	188,200	779
2016-10-17	697	708	691	697	52,200	697
2016-10-13	707	718	702	706	33,500	706
2016-10-12	720	724	702	708	45,500	708
2016-10-11	704	721	696	717	42,400	717
2016-10-07	718	720	700	708	79,800	708
2016-10-06	731	740	717	725	53,100	725
2016-10-05	755	759	726	729	44,800	729
2016-10-04	728	751	723	742	64,900	742
2016-10-03	735	743	713	713	93,800	713
2016-09-30	768	768	725	741	102,600	741
2016-09-29	774	779	757	778	105,300	778
2016-09-28	767	782	755	756	72,300	756
2016-09-27	750	768	735	757	75,600	757
2016-09-26	725	760	718	753	152,000	753
2016-09-23	713	724	701	711	31,800	711
2016-09-21	740	740	699	713	58,100	713
2016-09-20	690	736	690	716	107,200	716
2016-09-16	660	679	658	674	52,600	674
2016-09-15	680	684	648	656	106,300	656
2016-09-14	712	715	683	683	72,000	683
2016-09-13	707	718	689	712	106,900	712
2016-09-12	712	728	681	710	148,900	710
2016-09-09	648	715	639	692	177,100	692
2016-09-08	635	645	631	634	35,800	634
2016-09-07	623	645	620	642	89,900	642
2016-09-06	618	621	608	610	34,200	610
2016-09-05	626	634	608	608	41,300	608
2016-09-02	639	645	612	612	69,900	612
2016-09-01	619	651	619	647	144,500	647
2016-08-31	601	619	595	609	57,000	609
2016-08-30	583	602	581	594	38,900	594
2016-08-29	569	583	563	575	42,500	575
2016-08-26	572	575	562	562	54,200	562
2016-08-25	593	593	575	577	46,700	577
2016-08-24	584	590	581	584	20,500	584
2016-08-23	594	594	581	584	40,800	584
2016-08-22	587	594	584	586	33,000	586
2016-08-19	585	605	584	586	45,200	586
2016-08-18	582	591	582	585	26,900	585
2016-08-17	596	604	582	585	65,700	585
2016-08-16	585	629	585	600	116,300	600
2016-08-15	577	587	576	585	65,200	585
2016-08-12	590	590	574	576	73,700	576
2016-08-10	602	605	579	585	68,500	585
2016-08-09	600	618	590	596	87,700	596
2016-08-08	639	639	603	604	63,400	604
2016-08-05	610	645	610	620	178,400	620
2016-08-04	598	634	592	622	240,400	622
2016-08-03	552	578	546	574	169,300	574
2016-08-02	559	567	541	542	166,400	542
2016-08-01	566	569	539	539	247,200	539
2016-07-29	592	595	554	576	240,200	576
2016-07-28	631	644	623	636	69,100	636
2016-07-27	635	645	629	629	71,600	629
2016-07-26	655	667	628	640	67,100	640
2016-07-25	690	696	675	675	82,300	675
2016-07-22	710	713	680	701	188,900	701
2016-07-21	685	780	682	768	466,200	768
2016-07-20	695	699	679	680	61,300	680
2016-07-19	720	731	687	722	46,800	722
2016-07-15	720	724	704	704	42,600	704
2016-07-14	749	753	716	717	66,000	717
2016-07-13	710	747	700	747	71,700	747
2016-07-12	697	711	680	698	46,400	698
2016-07-11	688	698	675	680	27,600	680
2016-07-08	670	683	662	678	29,700	678
2016-07-07	697	701	663	665	44,500	665
2016-07-06	714	714	691	701	22,400	701
2016-07-05	724	731	705	721	47,000	721
2016-07-04	702	735	695	735	47,900	735
2016-07-01	709	719	692	702	40,000	702
2016-06-30	730	738	675	703	115,100	703
2016-06-29	685	723	675	717	89,500	717
2016-06-28	647	679	631	670	41,000	670
2016-06-27	628	659	618	650	77,200	650
2016-06-24	706	710	589	618	181,000	618
2016-06-23	685	694	670	689	86,900	689
2016-06-22	717	726	690	695	88,600	695
2016-06-21	725	729	710	712	47,300	712
2016-06-20	737	757	722	728	67,900	728
2016-06-17	700	740	700	717	96,000	717
2016-06-16	723	737	692	693	125,600	693
2016-06-15	677	735	677	717	153,100	717
2016-06-14	795	796	663	717	230,900	717
2016-06-13	822	825	801	802	108,200	802
2016-06-10	850	850	829	836	83,100	836
2016-06-09	853	870	849	850	79,300	850
2016-06-08	840	864	840	855	81,200	855
2016-06-07	838	843	820	837	80,700	837
2016-06-06	836	845	820	824	100,700	824
2016-06-03	835	863	835	859	100,300	859
2016-06-02	823	868	820	838	146,400	838
2016-06-01	820	834	818	822	111,300	822
2016-05-31	840	845	816	818	122,400	818
2016-05-30	826	850	818	839	92,000	839
2016-05-27	832	845	821	825	64,300	825
2016-05-26	851	854	830	832	45,100	832
2016-05-25	863	865	841	850	41,200	850
2016-05-24	846	853	836	838	41,800	838
2016-05-23	878	878	851	851	63,900	851
2016-05-20	840	875	836	864	105,300	864
2016-05-19	829	843	821	833	59,700	833
2016-05-18	863	868	810	829	139,100	829
2016-05-17	837	879	830	856	76,700	856
2016-05-16	879	887	843	846	81,100	846
2016-05-13	900	904	855	879	134,300	879
2016-05-12	923	923	879	904	124,500	904
2016-05-11	850	945	850	915	388,400	915
2016-05-10	895	905	835	835	283,300	835
2016-05-09	927	935	876	890	158,100	890
2016-05-06	908	914	890	902	76,100	902
2016-05-02	900	926	882	901	157,000	901
2016-04-28	990	995	921	929	319,100	929
2016-04-27	978	1,048	975	1,038	113,700	1,038
2016-04-26	1,003	1,023	955	970	126,200	970
2016-04-25	1,080	1,082	1,020	1,028	115,600	1,028
2016-04-22	1,070	1,088	1,050	1,080	203,100	1,080
2016-04-21	1,032	1,100	1,032	1,074	237,000	1,074
2016-04-20	1,006	1,028	997	1,020	113,100	1,020
2016-04-19	977	1,003	977	996	57,300	996
2016-04-18	942	977	930	956	84,600	956
2016-04-15	950	992	947	957	63,800	957
2016-04-14	1,000	1,002	974	977	35,500	977
2016-04-13	975	1,005	975	983	60,100	983
2016-04-12	976	1,000	965	981	151,000	981
2016-04-11	939	981	926	973	82,600	973
2016-04-08	882	960	882	944	120,500	944
2016-04-07	843	910	842	899	108,000	899
2016-04-06	840	865	821	857	63,900	857
2016-04-05	904	907	849	867	140,700	867
2016-04-04	925	940	880	906	173,600	906
2016-04-01	995	1,007	918	935	200,600	935
2016-03-31	1,042	1,042	993	1,002	92,800	1,002
2016-03-30	982	1,035	982	1,032	131,800	1,032
2016-03-29	995	996	977	988	82,200	988
2016-03-28	993	999	982	984	49,600	984
2016-03-25	1,034	1,034	981	993	124,600	993
2016-03-24	999	1,043	997	1,028	100,800	1,028
2016-03-23	1,025	1,025	998	1,004	73,800	1,004
2016-03-22	1,019	1,023	997	1,012	88,600	1,012
2016-03-18	1,036	1,040	985	991	158,800	991
2016-03-17	1,083	1,099	1,010	1,034	88,700	1,034
2016-03-16	1,105	1,137	1,076	1,085	89,000	1,085
2016-03-15	1,050	1,109	1,050	1,091	162,500	1,091
2016-03-14	1,038	1,068	1,038	1,045	73,800	1,045
2016-03-11	1,002	1,039	1,000	1,035	61,700	1,035
2016-03-10	1,003	1,022	984	1,002	47,900	1,002
2016-03-09	1,001	1,015	990	994	77,200	994
2016-03-08	1,089	1,091	1,003	1,031	90,000	1,031
2016-03-07	1,120	1,120	1,081	1,084	67,600	1,084
2016-03-04	1,050	1,091	1,043	1,091	86,800	1,091
2016-03-03	1,052	1,074	1,016	1,071	105,700	1,071
2016-03-02	1,070	1,108	1,057	1,058	122,700	1,058
2016-03-01	1,008	1,047	997	1,045	80,200	1,045
2016-02-29	973	1,039	969	1,006	109,300	1,006
2016-02-26	980	989	955	970	53,000	970
2016-02-25	960	985	960	980	60,900	980
2016-02-24	931	995	927	975	75,100	975
2016-02-23	1,040	1,049	966	971	109,400	971
2016-02-22	990	1,035	972	1,027	62,700	1,027
2016-02-19	1,010	1,011	975	1,000	103,100	1,000
2016-02-18	1,061	1,091	1,017	1,026	113,400	1,026
2016-02-17	1,080	1,124	1,000	1,010	132,200	1,010
2016-02-16	1,041	1,078	1,011	1,057	121,200	1,057
2016-02-15	980	1,020	967	1,011	130,200	1,011
2016-02-12	950	964	891	911	209,600	911
2016-02-10	1,094	1,136	990	1,025	195,800	1,025
2016-02-09	1,089	1,125	1,080	1,092	135,400	1,092
2016-02-08	1,160	1,228	1,105	1,198	105,200	1,198
2016-02-05	1,231	1,239	1,029	1,199	265,300	1,199
2016-02-04	1,234	1,347	1,234	1,244	283,600	1,244
2016-02-03	1,247	1,265	1,188	1,230	214,700	1,230
2016-02-02	1,197	1,297	1,171	1,247	340,200	1,247
2016-02-01	1,340	1,347	1,191	1,208	333,100	1,208
2016-01-29	1,285	1,350	1,222	1,329	215,200	1,329
2016-01-28	1,400	1,409	1,290	1,298	393,000	1,298
2016-01-27	1,324	1,430	1,300	1,414	353,500	1,414
2016-01-26	1,190	1,290	1,168	1,264	232,200	1,264
2016-01-25	1,215	1,226	1,160	1,201	160,200	1,201
2016-01-22	1,100	1,180	1,080	1,179	175,100	1,179
2016-01-21	1,100	1,180	1,040	1,047	158,000	1,047
2016-01-20	1,176	1,244	1,060	1,066	258,700	1,066
2016-01-19	1,092	1,177	1,092	1,158	147,600	1,158
2016-01-18	1,085	1,128	1,044	1,100	185,200	1,100
2016-01-15	1,250	1,278	1,112	1,143	244,100	1,143
2016-01-14	1,102	1,247	1,082	1,224	372,800	1,224
2016-01-13	1,095	1,151	1,088	1,146	145,100	1,146
2016-01-12	1,097	1,124	1,014	1,058	190,800	1,058
2016-01-08	1,138	1,157	1,070	1,114	156,600	1,114
2016-01-07	1,118	1,163	1,088	1,158	299,700	1,158
2016-01-06	1,075	1,130	1,057	1,108	196,700	1,108
2016-01-05	1,082	1,096	1,044	1,045	134,300	1,045
2016-01-04	1,060	1,126	1,050	1,101	207,000	1,101

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