4743 (株)アイティフォー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,261 | 1,285 | 1,236 | 1,250 | 288,800 | 1,250 |
| 2005-12-29 | 1,283 | 1,322 | 1,225 | 1,300 | 784,600 | 1,300 |
| 2005-12-28 | 1,250 | 1,290 | 1,102 | 1,223 | 1,161,600 | 1,223 |
| 2005-12-27 | 1,350 | 1,377 | 1,250 | 1,253 | 689,200 | 1,253 |
| 2005-12-26 | 1,360 | 1,417 | 1,269 | 1,300 | 1,467,600 | 1,300 |
| 2005-12-22 | 1,665 | 1,930 | 1,335 | 1,410 | 2,369,700 | 1,410 |
| 2005-12-21 | 1,635 | 1,635 | 1,635 | 1,635 | 273,900 | 1,635 |
| 2005-12-20 | 1,415 | 1,435 | 1,398 | 1,435 | 946,300 | 1,435 |
| 2005-12-19 | 1,215 | 1,235 | 1,150 | 1,235 | 1,495,900 | 1,235 |
| 2005-12-16 | 1,005 | 1,035 | 980 | 1,035 | 1,494,200 | 1,035 |
| 2005-12-15 | 850 | 935 | 847 | 935 | 1,187,800 | 935 |
| 2005-12-14 | 855 | 860 | 800 | 835 | 454,800 | 835 |
| 2005-12-13 | 844 | 860 | 825 | 829 | 746,100 | 829 |
| 2005-12-12 | 729 | 785 | 729 | 785 | 525,200 | 785 |
| 2005-12-09 | 710 | 725 | 707 | 722 | 252,100 | 722 |
| 2005-12-08 | 718 | 729 | 701 | 702 | 541,400 | 702 |
| 2005-12-07 | 656 | 699 | 652 | 699 | 259,700 | 699 |
| 2005-12-06 | 655 | 657 | 649 | 655 | 92,700 | 655 |
| 2005-12-05 | 658 | 658 | 645 | 654 | 182,400 | 654 |
| 2005-12-02 | 646 | 666 | 646 | 658 | 113,400 | 658 |
| 2005-12-01 | 651 | 659 | 640 | 647 | 123,300 | 647 |
| 2005-11-30 | 661 | 667 | 650 | 659 | 88,300 | 659 |
| 2005-11-29 | 666 | 666 | 653 | 665 | 130,900 | 665 |
| 2005-11-28 | 683 | 686 | 670 | 670 | 109,700 | 670 |
| 2005-11-25 | 669 | 685 | 655 | 683 | 161,500 | 683 |
| 2005-11-24 | 696 | 698 | 672 | 682 | 230,600 | 682 |
| 2005-11-22 | 679 | 688 | 672 | 686 | 346,200 | 686 |
| 2005-11-21 | 661 | 685 | 656 | 668 | 449,800 | 668 |
| 2005-11-18 | 625 | 648 | 624 | 635 | 506,600 | 635 |
| 2005-11-17 | 610 | 610 | 604 | 607 | 80,900 | 607 |
| 2005-11-16 | 605 | 610 | 601 | 604 | 42,900 | 604 |
| 2005-11-15 | 611 | 614 | 606 | 606 | 48,800 | 606 |
| 2005-11-14 | 617 | 623 | 606 | 615 | 127,700 | 615 |
| 2005-11-11 | 599 | 615 | 597 | 612 | 156,700 | 612 |
| 2005-11-10 | 585 | 598 | 584 | 598 | 63,600 | 598 |
| 2005-11-09 | 594 | 595 | 575 | 590 | 118,800 | 590 |
| 2005-11-08 | 598 | 600 | 593 | 594 | 96,800 | 594 |
| 2005-11-07 | 609 | 609 | 597 | 598 | 159,900 | 598 |
| 2005-11-04 | 615 | 617 | 607 | 608 | 139,000 | 608 |
| 2005-11-02 | 614 | 620 | 605 | 615 | 138,500 | 615 |
| 2005-11-01 | 611 | 614 | 607 | 613 | 57,200 | 613 |
| 2005-10-31 | 611 | 611 | 606 | 611 | 109,800 | 611 |
| 2005-10-28 | 615 | 617 | 608 | 616 | 111,500 | 616 |
| 2005-10-27 | 627 | 628 | 603 | 617 | 173,200 | 617 |
| 2005-10-26 | 634 | 634 | 615 | 620 | 217,300 | 620 |
| 2005-10-25 | 617 | 690 | 616 | 643 | 505,400 | 643 |
| 2005-10-24 | 596 | 610 | 591 | 610 | 135,200 | 610 |
| 2005-10-21 | 585 | 595 | 582 | 588 | 51,600 | 588 |
| 2005-10-20 | 587 | 594 | 584 | 593 | 65,000 | 593 |
| 2005-10-19 | 593 | 596 | 585 | 594 | 120,900 | 594 |
| 2005-10-18 | 595 | 600 | 595 | 600 | 43,500 | 600 |
| 2005-10-17 | 600 | 604 | 595 | 602 | 62,800 | 602 |
| 2005-10-14 | 600 | 605 | 596 | 600 | 52,900 | 600 |
| 2005-10-13 | 605 | 605 | 593 | 599 | 74,100 | 599 |
| 2005-10-12 | 614 | 618 | 607 | 609 | 99,200 | 609 |
| 2005-10-11 | 619 | 620 | 605 | 614 | 150,400 | 614 |
| 2005-10-07 | 590 | 600 | 585 | 596 | 75,900 | 596 |
| 2005-10-06 | 582 | 600 | 581 | 600 | 63,500 | 600 |
| 2005-10-05 | 600 | 611 | 576 | 597 | 166,000 | 597 |
| 2005-10-04 | 620 | 633 | 600 | 610 | 337,300 | 610 |
| 2005-10-03 | 569 | 600 | 560 | 600 | 274,300 | 600 |
| 2005-09-30 | 505 | 567 | 500 | 549 | 236,000 | 549 |
| 2005-09-29 | 502 | 517 | 500 | 510 | 296,100 | 510 |
| 2005-09-28 | 552 | 567 | 540 | 541 | 167,100 | 541 |
| 2005-09-27 | 572 | 572 | 550 | 560 | 176,200 | 560 |
| 2005-09-26 | 591 | 591 | 573 | 580 | 263,500 | 580 |
| 2005-09-22 | 590 | 599 | 581 | 590 | 266,500 | 590 |
| 2005-09-21 | 590 | 610 | 581 | 590 | 291,700 | 590 |
| 2005-09-20 | 598 | 598 | 573 | 584 | 426,000 | 584 |
| 2005-09-16 | 635 | 642 | 620 | 622 | 266,900 | 622 |
| 2005-09-15 | 688 | 705 | 682 | 685 | 32,700 | 685 |
| 2005-09-14 | 690 | 699 | 687 | 694 | 17,600 | 694 |
| 2005-09-13 | 681 | 701 | 680 | 699 | 23,400 | 699 |
| 2005-09-12 | 700 | 705 | 680 | 680 | 26,800 | 680 |
| 2005-09-09 | 665 | 682 | 656 | 682 | 20,200 | 682 |
| 2005-09-08 | 661 | 670 | 660 | 670 | 15,600 | 670 |
| 2005-09-07 | 666 | 670 | 660 | 660 | 16,600 | 660 |
| 2005-09-06 | 670 | 672 | 660 | 665 | 11,400 | 665 |
| 2005-09-05 | 680 | 689 | 672 | 672 | 12,600 | 672 |
| 2005-09-02 | 696 | 699 | 690 | 690 | 11,400 | 690 |
| 2005-09-01 | 710 | 720 | 690 | 693 | 22,600 | 693 |
| 2005-08-31 | 698 | 720 | 691 | 709 | 44,100 | 709 |
| 2005-08-30 | 670 | 698 | 670 | 698 | 31,500 | 698 |
| 2005-08-29 | 655 | 665 | 653 | 665 | 16,300 | 665 |
| 2005-08-26 | 666 | 666 | 653 | 653 | 20,700 | 653 |
| 2005-08-25 | 669 | 675 | 666 | 666 | 15,500 | 666 |
| 2005-08-24 | 679 | 679 | 655 | 670 | 27,700 | 670 |
| 2005-08-23 | 688 | 689 | 678 | 682 | 26,400 | 682 |
| 2005-08-22 | 700 | 700 | 680 | 698 | 25,100 | 698 |
| 2005-08-19 | 695 | 700 | 682 | 700 | 27,600 | 700 |
| 2005-08-18 | 704 | 705 | 695 | 700 | 27,200 | 700 |
| 2005-08-17 | 712 | 714 | 698 | 710 | 31,400 | 710 |
| 2005-08-16 | 720 | 720 | 700 | 707 | 13,800 | 707 |
| 2005-08-15 | 735 | 749 | 701 | 721 | 27,400 | 721 |
| 2005-08-12 | 739 | 760 | 736 | 739 | 43,700 | 739 |
| 2005-08-11 | 702 | 730 | 700 | 728 | 44,000 | 728 |
| 2005-08-10 | 690 | 697 | 690 | 696 | 20,200 | 696 |
| 2005-08-09 | 689 | 699 | 670 | 684 | 24,300 | 684 |
| 2005-08-08 | 663 | 700 | 652 | 700 | 38,800 | 700 |
| 2005-08-05 | 718 | 730 | 701 | 710 | 37,900 | 710 |
| 2005-08-04 | 721 | 729 | 698 | 721 | 85,600 | 721 |
| 2005-08-03 | 760 | 782 | 752 | 752 | 84,700 | 752 |
| 2005-08-02 | 811 | 811 | 780 | 790 | 80,000 | 790 |
| 2005-08-01 | 814 | 824 | 804 | 811 | 141,600 | 811 |
| 2005-07-29 | 754 | 794 | 752 | 794 | 159,700 | 794 |
| 2005-07-28 | 810 | 820 | 760 | 774 | 194,600 | 774 |
| 2005-07-27 | 792 | 878 | 740 | 810 | 849,000 | 810 |
| 2005-07-26 | 782 | 782 | 782 | 782 | 234,300 | 782 |
| 2005-07-25 | 3,200 | 3,500 | 3,140 | 3,410 | 352,600 | 682 |
| 2005-07-22 | 3,100 | 3,120 | 3,040 | 3,060 | 90,600 | 612 |
| 2005-07-21 | 3,150 | 3,170 | 3,040 | 3,090 | 99,000 | 618 |
| 2005-07-20 | 3,110 | 3,170 | 3,060 | 3,120 | 84,300 | 624 |
| 2005-07-19 | 3,100 | 3,190 | 2,980 | 3,130 | 231,200 | 626 |
| 2005-07-15 | 2,885 | 3,100 | 2,830 | 2,950 | 174,100 | 590 |
| 2005-07-14 | 2,770 | 2,850 | 2,750 | 2,825 | 91,300 | 565 |
| 2005-07-13 | 2,970 | 3,020 | 2,770 | 2,810 | 124,300 | 562 |
| 2005-07-12 | 2,920 | 3,050 | 2,850 | 2,910 | 249,300 | 582 |
| 2005-07-11 | 2,980 | 3,010 | 2,890 | 3,010 | 224,300 | 602 |
| 2005-07-08 | 2,395 | 2,765 | 2,380 | 2,610 | 368,300 | 522 |
| 2005-07-07 | 2,405 | 2,470 | 2,305 | 2,365 | 477,300 | 473 |
| 2005-07-06 | 2,285 | 2,285 | 2,285 | 2,285 | 70,800 | 457 |
| 2005-07-05 | 1,930 | 1,995 | 1,915 | 1,984 | 22,600 | 396.80 |
| 2005-07-04 | 1,900 | 1,920 | 1,890 | 1,920 | 5,500 | 384 |
| 2005-07-01 | 1,889 | 1,899 | 1,881 | 1,881 | 5,100 | 376.20 |
| 2005-06-30 | 1,890 | 1,890 | 1,878 | 1,889 | 4,600 | 377.80 |
| 2005-06-29 | 1,890 | 1,900 | 1,879 | 1,890 | 6,600 | 378 |
| 2005-06-28 | 1,880 | 1,890 | 1,878 | 1,890 | 2,900 | 378 |
| 2005-06-27 | 1,880 | 1,880 | 1,873 | 1,874 | 7,200 | 374.80 |
| 2005-06-24 | 1,885 | 1,890 | 1,880 | 1,880 | 8,100 | 376 |
| 2005-06-23 | 1,905 | 1,906 | 1,880 | 1,891 | 9,300 | 378.20 |
| 2005-06-22 | 1,906 | 1,914 | 1,905 | 1,906 | 4,900 | 381.20 |
| 2005-06-21 | 1,912 | 1,912 | 1,905 | 1,905 | 10,500 | 381 |
| 2005-06-20 | 1,942 | 1,950 | 1,911 | 1,915 | 14,500 | 383 |
| 2005-06-17 | 1,942 | 1,960 | 1,942 | 1,942 | 11,300 | 388.40 |
| 2005-06-16 | 1,963 | 1,963 | 1,941 | 1,941 | 5,400 | 388.20 |
| 2005-06-15 | 1,941 | 1,970 | 1,930 | 1,965 | 13,400 | 393 |
| 2005-06-14 | 1,950 | 1,978 | 1,945 | 1,945 | 12,500 | 389 |
| 2005-06-13 | 1,940 | 1,960 | 1,935 | 1,950 | 6,200 | 390 |
| 2005-06-10 | 1,936 | 1,960 | 1,930 | 1,940 | 6,600 | 388 |
| 2005-06-09 | 1,934 | 1,959 | 1,932 | 1,958 | 1,600 | 391.60 |
| 2005-06-08 | 1,930 | 1,960 | 1,925 | 1,932 | 4,300 | 386.40 |
| 2005-06-07 | 1,960 | 1,960 | 1,925 | 1,932 | 4,900 | 386.40 |
| 2005-06-06 | 1,935 | 1,980 | 1,921 | 1,980 | 11,200 | 396 |
| 2005-06-03 | 1,915 | 1,940 | 1,912 | 1,935 | 8,700 | 387 |
| 2005-06-02 | 1,921 | 1,922 | 1,904 | 1,915 | 7,600 | 383 |
| 2005-06-01 | 1,912 | 1,944 | 1,912 | 1,918 | 8,900 | 383.60 |
| 2005-05-31 | 1,958 | 1,958 | 1,932 | 1,940 | 5,000 | 388 |
| 2005-05-30 | 1,940 | 1,940 | 1,925 | 1,935 | 4,400 | 387 |
| 2005-05-27 | 1,916 | 2,000 | 1,916 | 1,945 | 4,600 | 389 |
| 2005-05-26 | 1,912 | 1,922 | 1,912 | 1,913 | 3,400 | 382.60 |
| 2005-05-25 | 1,986 | 2,000 | 1,930 | 1,955 | 9,500 | 391 |
| 2005-05-24 | 1,980 | 2,020 | 1,980 | 2,000 | 8,700 | 400 |
| 2005-05-23 | 2,030 | 2,030 | 1,960 | 2,020 | 10,300 | 404 |
| 2005-05-20 | 1,940 | 1,970 | 1,909 | 1,946 | 10,500 | 389.20 |
| 2005-05-19 | 1,945 | 1,960 | 1,906 | 1,915 | 6,900 | 383 |
| 2005-05-18 | 1,980 | 1,980 | 1,913 | 1,920 | 9,800 | 384 |
| 2005-05-17 | 2,055 | 2,055 | 1,980 | 2,000 | 35,100 | 400 |
| 2005-05-16 | 2,055 | 2,070 | 1,980 | 2,000 | 32,900 | 400 |
| 2005-05-13 | 1,936 | 2,030 | 1,910 | 2,015 | 34,100 | 403 |
| 2005-05-12 | 1,914 | 1,942 | 1,892 | 1,942 | 28,600 | 388.40 |
| 2005-05-11 | 1,840 | 1,860 | 1,830 | 1,860 | 10,000 | 372 |
| 2005-05-10 | 1,902 | 1,902 | 1,860 | 1,870 | 12,200 | 374 |
| 2005-05-09 | 1,930 | 1,930 | 1,900 | 1,901 | 10,700 | 380.20 |
| 2005-05-06 | 1,946 | 1,946 | 1,895 | 1,900 | 20,400 | 380 |
| 2005-05-02 | 1,948 | 1,948 | 1,880 | 1,900 | 25,400 | 380 |
| 2005-04-28 | 1,900 | 1,950 | 1,895 | 1,920 | 47,900 | 384 |
| 2005-04-27 | 1,849 | 1,890 | 1,825 | 1,890 | 26,300 | 378 |
| 2005-04-26 | 1,811 | 1,878 | 1,800 | 1,820 | 6,400 | 364 |
| 2005-04-25 | 1,800 | 1,808 | 1,798 | 1,800 | 8,400 | 360 |
| 2005-04-22 | 1,800 | 1,800 | 1,790 | 1,798 | 7,200 | 359.60 |
| 2005-04-21 | 1,797 | 1,798 | 1,775 | 1,798 | 12,700 | 359.60 |
| 2005-04-20 | 1,800 | 1,807 | 1,798 | 1,800 | 14,300 | 360 |
| 2005-04-19 | 1,790 | 1,800 | 1,760 | 1,798 | 15,600 | 359.60 |
| 2005-04-18 | 1,799 | 1,799 | 1,760 | 1,760 | 15,100 | 352 |
| 2005-04-15 | 1,815 | 1,815 | 1,790 | 1,800 | 33,800 | 360 |
| 2005-04-14 | 1,790 | 1,800 | 1,770 | 1,800 | 3,600 | 360 |
| 2005-04-13 | 1,791 | 1,795 | 1,776 | 1,782 | 2,200 | 356.40 |
| 2005-04-12 | 1,785 | 1,800 | 1,776 | 1,776 | 6,300 | 355.20 |
| 2005-04-11 | 1,847 | 1,847 | 1,785 | 1,785 | 18,100 | 357 |
| 2005-04-08 | 1,850 | 1,850 | 1,825 | 1,850 | 5,600 | 370 |
分割・併合履歴 ： [2005-07-26]1株→5株
