2148 アイティメディア(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,855	1,866	1,830	1,857	65,500	1,857
2021-12-29	1,854	1,879	1,842	1,877	48,600	1,877
2021-12-28	1,824	1,851	1,824	1,840	60,900	1,840
2021-12-27	1,841	1,845	1,805	1,818	76,200	1,818
2021-12-24	1,830	1,886	1,827	1,837	56,200	1,837
2021-12-23	1,836	1,859	1,827	1,830	38,600	1,830
2021-12-22	1,820	1,839	1,805	1,824	62,700	1,824
2021-12-21	1,808	1,814	1,760	1,785	52,800	1,785
2021-12-20	1,780	1,817	1,762	1,774	118,900	1,774
2021-12-17	1,799	1,829	1,748	1,759	98,300	1,759
2021-12-16	1,883	1,899	1,819	1,830	85,000	1,830
2021-12-15	1,842	1,876	1,827	1,849	55,400	1,849
2021-12-14	1,900	1,907	1,830	1,841	92,000	1,841
2021-12-13	1,937	1,967	1,908	1,921	54,900	1,921
2021-12-10	1,985	1,985	1,930	1,935	74,500	1,935
2021-12-09	2,031	2,045	1,988	1,994	43,500	1,994
2021-12-08	2,070	2,092	2,021	2,031	51,800	2,031
2021-12-07	1,951	2,037	1,951	2,026	85,800	2,026
2021-12-06	2,000	2,000	1,936	1,943	75,300	1,943
2021-12-03	2,004	2,025	1,973	2,010	79,000	2,010
2021-12-02	2,005	2,050	1,989	1,998	73,500	1,998
2021-12-01	2,014	2,040	1,968	2,020	110,700	2,020
2021-11-30	2,057	2,116	2,003	2,006	78,600	2,006
2021-11-29	2,001	2,088	2,001	2,011	102,800	2,011
2021-11-26	2,151	2,154	2,063	2,100	69,900	2,100
2021-11-25	2,178	2,220	2,130	2,141	50,900	2,141
2021-11-24	2,174	2,181	2,116	2,145	92,100	2,145
2021-11-22	2,183	2,204	2,148	2,197	67,000	2,197
2021-11-19	2,167	2,190	2,081	2,183	175,900	2,183
2021-11-18	2,240	2,240	2,136	2,173	118,300	2,173
2021-11-17	2,340	2,341	2,247	2,247	64,300	2,247
2021-11-16	2,342	2,343	2,291	2,337	69,300	2,337
2021-11-15	2,336	2,347	2,289	2,341	86,900	2,341
2021-11-12	2,275	2,301	2,263	2,286	52,200	2,286
2021-11-11	2,202	2,261	2,192	2,250	47,500	2,250
2021-11-10	2,246	2,288	2,197	2,218	84,100	2,218
2021-11-09	2,252	2,280	2,245	2,266	75,600	2,266
2021-11-08	2,254	2,254	2,182	2,207	91,600	2,207
2021-11-05	2,184	2,270	2,137	2,262	131,500	2,262
2021-11-04	2,173	2,217	2,140	2,161	223,300	2,161
2021-11-02	2,250	2,259	2,110	2,114	354,800	2,114
2021-11-01	2,400	2,460	2,231	2,241	479,500	2,241
2021-10-29	2,305	2,354	2,259	2,333	178,600	2,333
2021-10-28	2,248	2,341	2,234	2,299	436,900	2,299
2021-10-27	2,260	2,278	2,213	2,252	68,700	2,252
2021-10-26	2,249	2,283	2,228	2,269	118,900	2,269
2021-10-25	2,201	2,220	2,161	2,207	115,400	2,207
2021-10-22	2,226	2,261	2,203	2,205	68,400	2,205
2021-10-21	2,334	2,334	2,250	2,250	72,700	2,250
2021-10-20	2,370	2,403	2,328	2,329	71,700	2,329
2021-10-19	2,349	2,403	2,349	2,369	74,400	2,369
2021-10-18	2,329	2,373	2,307	2,344	82,700	2,344
2021-10-15	2,303	2,323	2,287	2,314	57,600	2,314
2021-10-14	2,260	2,285	2,211	2,270	65,500	2,270
2021-10-13	2,274	2,282	2,217	2,219	79,400	2,219
2021-10-12	2,346	2,346	2,254	2,274	65,900	2,274
2021-10-11	2,350	2,360	2,267	2,347	95,100	2,347
2021-10-08	2,295	2,340	2,251	2,300	100,200	2,300
2021-10-07	2,225	2,286	2,225	2,245	65,400	2,245
2021-10-06	2,238	2,273	2,186	2,200	72,600	2,200
2021-10-05	2,212	2,240	2,151	2,206	139,300	2,206
2021-10-04	2,345	2,360	2,241	2,269	97,600	2,269
2021-10-01	2,286	2,370	2,286	2,321	89,400	2,321
2021-09-30	2,305	2,325	2,275	2,301	72,200	2,301
2021-09-29	2,238	2,293	2,208	2,290	94,600	2,290
2021-09-28	2,348	2,349	2,280	2,299	84,400	2,299
2021-09-27	2,464	2,464	2,371	2,371	82,400	2,371
2021-09-24	2,380	2,395	2,356	2,385	60,800	2,385
2021-09-22	2,348	2,380	2,302	2,305	63,300	2,305
2021-09-21	2,344	2,386	2,321	2,364	111,400	2,364
2021-09-17	2,322	2,405	2,322	2,394	78,400	2,394
2021-09-16	2,419	2,444	2,307	2,327	103,100	2,327
2021-09-15	2,447	2,473	2,379	2,397	85,600	2,397
2021-09-14	2,498	2,513	2,407	2,437	121,400	2,437
2021-09-13	2,430	2,491	2,417	2,480	104,200	2,480
2021-09-10	2,343	2,475	2,343	2,448	163,200	2,448
2021-09-09	2,342	2,389	2,319	2,331	78,500	2,331
2021-09-08	2,316	2,359	2,295	2,359	97,900	2,359
2021-09-07	2,301	2,345	2,269	2,308	100,300	2,308
2021-09-06	2,248	2,302	2,230	2,285	94,100	2,285
2021-09-03	2,238	2,288	2,223	2,224	90,800	2,224
2021-09-02	2,272	2,300	2,242	2,262	62,400	2,262
2021-09-01	2,225	2,272	2,202	2,267	78,900	2,267
2021-08-31	2,262	2,288	2,220	2,224	110,000	2,224
2021-08-30	2,233	2,284	2,210	2,281	101,000	2,281
2021-08-27	2,218	2,218	2,142	2,202	76,900	2,202
2021-08-26	2,285	2,300	2,199	2,220	109,700	2,220
2021-08-25	2,290	2,310	2,256	2,288	124,900	2,288
2021-08-24	2,215	2,290	2,215	2,270	153,100	2,270
2021-08-23	2,094	2,194	2,091	2,194	137,200	2,194
2021-08-20	2,094	2,155	2,094	2,122	135,600	2,122
2021-08-19	2,021	2,103	2,021	2,054	104,500	2,054
2021-08-18	2,007	2,044	1,935	2,036	123,100	2,036
2021-08-17	2,029	2,042	1,980	1,983	130,900	1,983
2021-08-16	2,051	2,077	2,013	2,025	66,700	2,025
2021-08-13	2,010	2,050	2,000	2,049	83,900	2,049
2021-08-12	2,038	2,085	1,994	2,015	123,100	2,015
2021-08-11	2,051	2,055	2,006	2,028	113,900	2,028
2021-08-10	1,967	2,055	1,967	2,051	92,300	2,051
2021-08-06	1,924	1,989	1,924	1,962	101,000	1,962
2021-08-05	1,920	1,980	1,912	1,940	106,800	1,940
2021-08-04	2,020	2,029	1,916	1,916	214,500	1,916
2021-08-03	2,084	2,146	2,015	2,018	157,200	2,018
2021-08-02	2,100	2,133	2,006	2,070	291,700	2,070
2021-07-30	2,081	2,082	2,015	2,044	127,500	2,044
2021-07-29	2,042	2,087	2,001	2,083	81,900	2,083
2021-07-28	2,114	2,140	2,049	2,049	120,600	2,049
2021-07-27	2,130	2,144	2,096	2,114	95,500	2,114
2021-07-26	2,110	2,129	2,088	2,122	87,500	2,122
2021-07-21	2,067	2,112	2,067	2,077	56,600	2,077
2021-07-20	2,070	2,084	2,042	2,048	65,700	2,048
2021-07-19	2,056	2,100	2,028	2,093	68,600	2,093
2021-07-16	2,043	2,061	2,000	2,048	75,900	2,048
2021-07-15	2,098	2,098	2,037	2,052	94,000	2,052
2021-07-14	2,103	2,129	2,084	2,122	85,800	2,122
2021-07-13	2,099	2,115	2,070	2,098	91,400	2,098
2021-07-12	2,090	2,117	2,079	2,079	63,100	2,079
2021-07-09	2,074	2,080	2,017	2,067	98,700	2,067
2021-07-08	2,100	2,121	2,053	2,088	95,600	2,088
2021-07-07	2,069	2,133	2,069	2,094	132,600	2,094
2021-07-06	2,044	2,088	2,044	2,080	99,300	2,080
2021-07-05	2,049	2,073	2,030	2,035	108,100	2,035
2021-07-02	1,975	2,036	1,963	2,018	85,400	2,018
2021-07-01	2,020	2,038	1,976	1,976	131,800	1,976
2021-06-30	2,000	2,039	1,964	2,007	92,000	2,007
2021-06-29	2,050	2,110	2,001	2,003	108,300	2,003
2021-06-28	2,049	2,075	2,006	2,052	143,400	2,052
2021-06-25	2,004	2,033	1,972	2,025	229,400	2,025
2021-06-24	1,951	1,956	1,913	1,924	125,300	1,924
2021-06-23	1,976	1,995	1,909	1,958	143,400	1,958
2021-06-22	1,960	2,018	1,921	1,956	139,000	1,956
2021-06-21	1,902	1,969	1,877	1,943	169,100	1,943
2021-06-18	1,895	1,976	1,885	1,933	224,600	1,933
2021-06-17	1,900	1,927	1,861	1,864	90,300	1,864
2021-06-16	1,845	1,929	1,822	1,903	216,900	1,903
2021-06-15	1,827	1,859	1,787	1,855	85,200	1,855
2021-06-14	1,793	1,825	1,768	1,806	82,200	1,806
2021-06-11	1,770	1,811	1,770	1,775	106,700	1,775
2021-06-10	1,737	1,752	1,722	1,752	54,000	1,752
2021-06-09	1,794	1,794	1,738	1,755	103,300	1,755
2021-06-08	1,723	1,808	1,721	1,803	127,700	1,803
2021-06-07	1,700	1,727	1,694	1,702	101,800	1,702
2021-06-04	1,716	1,742	1,672	1,678	126,200	1,678
2021-06-03	1,743	1,765	1,716	1,734	75,900	1,734
2021-06-02	1,747	1,770	1,711	1,719	90,700	1,719
2021-06-01	1,780	1,789	1,712	1,726	69,800	1,726
2021-05-31	1,750	1,796	1,736	1,742	168,500	1,742
2021-05-28	1,815	1,815	1,751	1,771	241,600	1,771
2021-05-27	1,831	1,837	1,782	1,788	415,700	1,788
2021-05-26	1,845	1,872	1,816	1,851	140,400	1,851
2021-05-25	1,797	1,860	1,788	1,845	196,900	1,845
2021-05-24	1,805	1,808	1,721	1,784	310,700	1,784
2021-05-21	1,750	1,813	1,740	1,804	239,900	1,804
2021-05-20	1,635	1,723	1,635	1,698	229,600	1,698
2021-05-19	1,601	1,661	1,595	1,622	138,800	1,622
2021-05-18	1,579	1,629	1,558	1,613	265,600	1,613
2021-05-17	1,683	1,697	1,574	1,580	287,400	1,580
2021-05-14	1,700	1,729	1,648	1,676	221,700	1,676
2021-05-13	1,711	1,726	1,650	1,653	243,200	1,653
2021-05-12	1,865	1,900	1,753	1,769	263,600	1,769
2021-05-11	1,935	1,955	1,839	1,847	219,400	1,847
2021-05-10	1,924	2,007	1,907	1,993	162,200	1,993
2021-05-07	1,833	1,958	1,805	1,929	234,400	1,929
2021-05-06	1,956	1,984	1,825	1,854	423,600	1,854
2021-04-30	1,920	1,931	1,869	1,925	168,400	1,925
2021-04-28	1,930	1,941	1,862	1,889	115,600	1,889
2021-04-27	1,913	1,945	1,913	1,928	66,900	1,928
2021-04-26	1,958	1,958	1,897	1,901	93,000	1,901
2021-04-23	1,936	1,986	1,930	1,932	68,300	1,932
2021-04-22	1,960	1,975	1,912	1,953	107,300	1,953
2021-04-21	2,010	2,010	1,912	1,920	193,600	1,920
2021-04-20	2,068	2,085	2,004	2,048	165,600	2,048
2021-04-19	2,018	2,123	2,018	2,085	183,000	2,085
2021-04-16	2,035	2,059	2,010	2,016	102,600	2,016
2021-04-15	2,078	2,078	1,996	2,003	172,200	2,003
2021-04-14	1,983	2,078	1,983	2,074	208,400	2,074
2021-04-13	1,965	1,992	1,953	1,966	75,500	1,966
2021-04-12	1,995	1,996	1,939	1,958	77,200	1,958
2021-04-09	1,962	1,984	1,951	1,974	103,000	1,974
2021-04-08	1,969	1,973	1,918	1,954	54,100	1,954
2021-04-07	1,925	1,963	1,891	1,962	93,400	1,962
2021-04-06	1,989	2,037	1,929	1,957	175,700	1,957
2021-04-05	2,000	2,016	1,930	1,956	188,100	1,956
2021-04-02	1,970	2,020	1,919	1,976	310,500	1,976
2021-04-01	1,871	1,918	1,867	1,913	120,500	1,913
2021-03-31	1,834	1,874	1,811	1,863	92,600	1,863
2021-03-30	1,855	1,870	1,803	1,820	54,500	1,820
2021-03-29	1,862	1,869	1,813	1,842	108,600	1,842
2021-03-26	1,848	1,872	1,825	1,856	59,600	1,856
2021-03-25	1,783	1,820	1,751	1,812	72,700	1,812
2021-03-24	1,864	1,864	1,779	1,782	143,100	1,782
2021-03-23	1,852	1,919	1,852	1,880	139,600	1,880
2021-03-22	1,866	1,888	1,833	1,846	84,600	1,846
2021-03-19	1,865	1,878	1,842	1,853	119,500	1,853
2021-03-18	1,880	1,917	1,874	1,905	107,300	1,905
2021-03-17	1,862	1,874	1,836	1,855	90,100	1,855
2021-03-16	1,887	1,919	1,876	1,897	83,300	1,897
2021-03-15	1,902	1,911	1,846	1,860	77,600	1,860
2021-03-12	1,866	1,900	1,839	1,895	103,000	1,895
2021-03-11	1,761	1,838	1,760	1,838	68,300	1,838
2021-03-10	1,806	1,838	1,779	1,789	63,500	1,789
2021-03-09	1,725	1,792	1,690	1,774	133,500	1,774
2021-03-08	1,809	1,820	1,746	1,759	100,200	1,759
2021-03-05	1,760	1,775	1,706	1,774	105,300	1,774
2021-03-04	1,757	1,804	1,745	1,795	113,500	1,795
2021-03-03	1,858	1,862	1,785	1,812	168,300	1,812
2021-03-02	1,905	1,961	1,871	1,897	338,400	1,897
2021-03-01	1,743	1,873	1,742	1,867	349,700	1,867
2021-02-26	1,764	1,776	1,705	1,744	378,100	1,744
2021-02-25	1,830	1,845	1,790	1,804	295,000	1,804
2021-02-24	1,810	1,861	1,775	1,822	388,600	1,822
2021-02-22	1,931	1,936	1,887	1,908	235,400	1,908
2021-02-19	1,977	1,977	1,902	1,931	307,300	1,931
2021-02-18	2,050	2,054	1,957	1,991	275,300	1,991
2021-02-17	2,080	2,099	2,043	2,076	220,500	2,076
2021-02-16	2,048	2,095	2,015	2,065	200,200	2,065
2021-02-15	2,137	2,139	2,009	2,053	314,700	2,053
2021-02-12	2,250	2,250	2,127	2,148	214,200	2,148
2021-02-10	2,248	2,290	2,247	2,253	76,500	2,253
2021-02-09	2,220	2,248	2,174	2,233	135,500	2,233
2021-02-08	2,286	2,296	2,204	2,242	131,700	2,242
2021-02-05	2,360	2,373	2,275	2,303	89,400	2,303
2021-02-04	2,349	2,420	2,310	2,331	115,400	2,331
2021-02-03	2,330	2,476	2,325	2,361	295,600	2,361
2021-02-02	2,166	2,343	2,153	2,335	348,400	2,335
2021-02-01	2,290	2,321	2,082	2,123	492,100	2,123
2021-01-29	2,294	2,477	2,238	2,305	787,400	2,305
2021-01-28	2,174	2,237	2,086	2,094	351,300	2,094
2021-01-27	2,174	2,226	2,138	2,224	110,200	2,224
2021-01-26	2,175	2,181	2,132	2,151	122,600	2,151
2021-01-25	2,290	2,297	2,177	2,199	163,500	2,199
2021-01-22	2,250	2,277	2,204	2,259	111,500	2,259
2021-01-21	2,190	2,237	2,180	2,236	103,900	2,236
2021-01-20	2,198	2,198	2,128	2,163	106,400	2,163
2021-01-19	2,214	2,246	2,203	2,219	108,900	2,219
2021-01-18	2,123	2,207	2,084	2,203	109,300	2,203
2021-01-15	2,163	2,197	2,120	2,145	128,000	2,145
2021-01-14	2,188	2,232	2,144	2,162	129,000	2,162
2021-01-13	2,174	2,206	2,110	2,190	173,500	2,190
2021-01-12	2,213	2,215	2,120	2,127	209,500	2,127
2021-01-08	2,232	2,300	2,213	2,227	126,300	2,227
2021-01-07	2,313	2,314	2,197	2,217	120,500	2,217
2021-01-06	2,342	2,407	2,264	2,270	161,000	2,270
2021-01-05	2,299	2,349	2,264	2,298	109,500	2,298
2021-01-04	2,247	2,310	2,210	2,309	157,700	2,309

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