4743 (株)アイティフォーの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	650	657	648	649	43,200	649
2006-12-28	666	671	647	655	98,900	655
2006-12-27	673	678	666	666	41,000	666
2006-12-26	668	670	658	670	74,600	670
2006-12-25	697	698	672	677	43,800	677
2006-12-22	676	691	676	688	57,000	688
2006-12-21	694	695	676	676	78,500	676
2006-12-20	657	680	656	680	81,200	680
2006-12-19	666	684	659	660	78,100	660
2006-12-18	660	675	660	661	97,300	661
2006-12-15	677	684	669	670	61,700	670
2006-12-14	682	691	674	678	52,900	678
2006-12-13	695	695	670	680	69,100	680
2006-12-12	701	720	695	695	67,000	695
2006-12-11	730	732	704	711	69,100	711
2006-12-08	718	788	705	735	334,100	735
2006-12-07	669	709	667	698	73,300	698
2006-12-06	660	667	660	663	50,800	663
2006-12-05	668	670	661	663	34,600	663
2006-12-04	660	669	652	668	20,000	668
2006-12-01	670	675	662	662	38,700	662
2006-11-30	659	690	659	668	46,400	668
2006-11-29	649	654	641	653	28,500	653
2006-11-28	632	648	624	641	21,700	641
2006-11-27	620	639	619	639	52,000	639
2006-11-24	644	644	620	623	36,700	623
2006-11-22	598	629	588	625	52,700	625
2006-11-21	615	615	600	604	40,000	604
2006-11-20	650	650	610	615	58,100	615
2006-11-17	665	667	648	655	43,900	655
2006-11-16	672	678	665	665	28,100	665
2006-11-15	681	689	671	671	22,900	671
2006-11-14	660	681	659	679	29,300	679
2006-11-13	666	674	660	665	68,500	665
2006-11-10	686	688	675	679	49,600	679
2006-11-09	676	690	676	683	52,800	683
2006-11-08	700	703	686	690	74,200	690
2006-11-07	704	710	701	706	33,000	706
2006-11-06	700	713	699	704	25,200	704
2006-11-02	705	715	700	714	41,000	714
2006-11-01	712	714	703	708	58,000	708
2006-10-31	725	725	705	710	34,400	710
2006-10-30	705	720	703	720	55,300	720
2006-10-27	716	716	705	709	59,700	709
2006-10-26	721	733	714	722	49,100	722
2006-10-25	750	751	722	724	83,700	724
2006-10-24	755	770	754	754	76,100	754
2006-10-23	749	754	747	750	61,800	750
2006-10-20	745	755	740	746	40,900	746
2006-10-19	738	768	735	742	81,600	742
2006-10-18	710	728	710	728	58,400	728
2006-10-17	733	738	728	730	36,500	730
2006-10-16	703	740	703	733	66,100	733
2006-10-13	679	715	679	713	70,600	713
2006-10-12	662	697	653	678	145,600	678
2006-10-11	705	715	680	692	113,400	692
2006-10-10	720	734	715	715	72,800	715
2006-10-06	740	743	729	736	58,400	736
2006-10-05	745	753	734	750	102,500	750
2006-10-04	759	765	731	737	82,300	737
2006-10-03	760	766	756	761	27,900	761
2006-10-02	760	771	758	760	55,100	760
2006-09-29	763	772	762	766	54,600	766
2006-09-28	738	765	738	758	60,800	758
2006-09-27	726	746	726	745	59,900	745
2006-09-26	734	749	726	730	124,500	730
2006-09-25	728	744	726	742	173,400	742
2006-09-22	777	781	766	778	68,300	778
2006-09-21	785	790	778	781	41,800	781
2006-09-20	800	800	779	782	69,700	782
2006-09-19	793	817	785	808	130,100	808
2006-09-15	776	798	775	783	113,000	783
2006-09-14	787	795	777	782	111,600	782
2006-09-13	837	837	791	794	105,800	794
2006-09-12	820	845	817	821	100,000	821
2006-09-11	863	864	816	817	145,600	817
2006-09-08	840	889	830	864	264,500	864
2006-09-07	864	870	840	849	244,100	849
2006-09-06	965	965	867	894	1,597,800	894
2006-09-05	798	865	792	865	565,500	865
2006-09-04	748	775	741	765	50,400	765
2006-09-01	749	750	740	743	40,100	743
2006-08-31	746	753	744	746	53,500	746
2006-08-30	765	765	747	747	46,900	747
2006-08-29	751	766	751	758	36,700	758
2006-08-28	770	774	750	750	64,800	750
2006-08-25	777	787	774	777	77,800	777
2006-08-24	788	790	783	787	36,200	787
2006-08-23	793	796	790	791	55,800	791
2006-08-22	797	799	789	792	48,300	792
2006-08-21	800	806	788	789	42,300	789
2006-08-18	802	805	789	797	71,200	797
2006-08-17	814	825	799	801	106,800	801
2006-08-16	799	799	790	798	110,500	798
2006-08-15	778	779	765	776	78,700	776
2006-08-14	755	777	752	772	71,000	772
2006-08-11	751	768	751	753	76,500	753
2006-08-10	740	748	736	745	62,100	745
2006-08-09	730	740	721	740	69,000	740
2006-08-08	733	750	727	732	70,900	732
2006-08-07	759	760	733	733	104,000	733
2006-08-04	764	774	760	762	89,000	762
2006-08-03	780	785	760	761	93,400	761
2006-08-02	755	777	751	773	151,400	773
2006-08-01	760	773	755	765	103,500	765
2006-07-31	762	777	755	759	155,300	759
2006-07-28	736	760	736	756	88,400	756
2006-07-27	738	763	733	746	73,100	746
2006-07-26	778	784	753	758	61,500	758
2006-07-25	825	825	772	772	80,900	772
2006-07-24	775	778	751	765	69,800	765
2006-07-21	780	799	772	785	63,000	785
2006-07-20	769	835	761	815	141,200	815
2006-07-19	773	780	720	739	212,900	739
2006-07-18	801	812	761	778	209,900	778
2006-07-14	837	867	827	840	104,700	840
2006-07-13	850	888	845	876	186,700	876
2006-07-12	884	888	854	862	157,100	862
2006-07-11	902	925	886	904	57,200	904
2006-07-10	895	911	875	904	86,800	904
2006-07-07	946	946	911	913	74,500	913
2006-07-06	952	975	931	936	97,800	936
2006-07-05	952	979	950	962	89,500	962
2006-07-04	951	1,018	949	982	268,600	982
2006-07-03	945	960	921	949	126,600	949
2006-06-30	1,055	1,055	943	945	801,000	945
2006-06-29	868	961	853	961	294,300	961
2006-06-28	860	871	850	861	64,300	861
2006-06-27	884	884	862	870	59,500	870
2006-06-26	861	869	853	867	40,200	867
2006-06-23	864	886	849	870	88,500	870
2006-06-22	861	874	852	862	92,100	862
2006-06-21	880	880	840	845	142,200	845
2006-06-20	921	921	870	886	104,000	886
2006-06-19	925	931	913	919	56,100	919
2006-06-16	923	943	906	934	136,100	934
2006-06-15	900	910	883	893	72,100	893
2006-06-14	833	882	832	870	88,100	870
2006-06-13	850	876	849	853	56,200	853
2006-06-12	812	877	806	877	94,300	877
2006-06-09	802	834	786	811	147,200	811
2006-06-08	810	817	781	794	149,700	794
2006-06-07	859	883	838	845	88,400	845
2006-06-06	880	900	867	876	62,900	876
2006-06-05	865	930	852	899	104,700	899
2006-06-02	849	885	770	885	286,600	885
2006-06-01	909	921	857	857	116,800	857
2006-05-31	893	926	890	900	119,800	900
2006-05-30	950	960	928	933	119,100	933
2006-05-29	1,010	1,010	975	988	74,400	988
2006-05-26	1,020	1,022	995	1,000	75,800	1,000
2006-05-25	1,020	1,021	999	1,007	72,300	1,007
2006-05-24	1,000	1,015	980	1,001	109,500	1,001
2006-05-23	990	1,023	983	997	182,600	997
2006-05-22	1,071	1,089	1,025	1,050	225,700	1,050
2006-05-19	917	1,039	917	1,031	207,100	1,031
2006-05-18	945	955	917	947	132,100	947
2006-05-17	954	970	902	958	201,200	958
2006-05-16	1,003	1,030	952	964	191,300	964
2006-05-15	980	1,015	975	997	171,500	997
2006-05-12	999	1,048	994	1,040	195,500	1,040
2006-05-11	1,110	1,121	1,053	1,059	189,700	1,059
2006-05-10	1,164	1,164	1,121	1,126	112,800	1,126
2006-05-09	1,172	1,184	1,162	1,164	86,800	1,164
2006-05-08	1,166	1,170	1,155	1,162	88,100	1,162
2006-05-02	1,155	1,165	1,133	1,157	117,900	1,157
2006-05-01	1,165	1,192	1,150	1,169	161,600	1,169
2006-04-28	1,208	1,235	1,180	1,225	167,500	1,225
2006-04-27	1,204	1,208	1,190	1,200	101,100	1,200
2006-04-26	1,203	1,215	1,186	1,200	93,700	1,200
2006-04-25	1,141	1,228	1,141	1,203	181,800	1,203
2006-04-24	1,181	1,190	1,120	1,140	228,800	1,140
2006-04-21	1,211	1,230	1,177	1,181	213,600	1,181
2006-04-20	1,246	1,268	1,221	1,231	150,400	1,231
2006-04-19	1,291	1,320	1,239	1,254	237,000	1,254
2006-04-18	1,165	1,316	1,165	1,279	442,900	1,279
2006-04-17	1,290	1,295	1,211	1,214	333,900	1,214
2006-04-14	1,315	1,315	1,275	1,280	255,200	1,280
2006-04-13	1,330	1,337	1,303	1,308	249,300	1,308
2006-04-12	1,325	1,337	1,315	1,315	295,600	1,315
2006-04-11	1,375	1,399	1,325	1,359	428,600	1,359
2006-04-10	1,393	1,411	1,357	1,375	578,700	1,375
2006-04-07	1,500	1,530	1,345	1,413	3,041,000	1,413
2006-04-06	1,230	1,430	1,224	1,430	2,065,700	1,430
2006-04-05	1,250	1,270	1,221	1,230	226,100	1,230
2006-04-04	1,291	1,291	1,260	1,264	206,700	1,264
2006-04-03	1,275	1,295	1,270	1,285	175,400	1,285
2006-03-31	1,260	1,277	1,259	1,270	214,100	1,270
2006-03-30	1,210	1,258	1,193	1,258	443,200	1,258
2006-03-29	1,215	1,220	1,190	1,213	180,000	1,213
2006-03-28	1,180	1,195	1,166	1,195	79,800	1,195
2006-03-27	1,195	1,215	1,182	1,193	240,900	1,193
2006-03-24	1,157	1,185	1,151	1,185	227,400	1,185
2006-03-23	1,152	1,159	1,140	1,155	111,800	1,155
2006-03-22	1,130	1,155	1,120	1,146	96,600	1,146
2006-03-20	1,145	1,165	1,120	1,130	154,000	1,130
2006-03-17	1,124	1,144	1,101	1,137	98,400	1,137
2006-03-16	1,169	1,176	1,092	1,112	224,700	1,112
2006-03-15	1,175	1,226	1,086	1,155	620,800	1,155
2006-03-14	1,110	1,163	1,093	1,155	400,900	1,155
2006-03-13	1,063	1,097	1,063	1,091	279,200	1,091
2006-03-10	1,043	1,065	1,036	1,059	174,300	1,059
2006-03-09	1,007	1,075	991	1,035	416,000	1,035
2006-03-08	960	1,003	945	997	108,400	997
2006-03-07	966	988	960	978	83,900	978
2006-03-06	972	997	936	990	156,700	990
2006-03-03	960	980	915	967	418,900	967
2006-03-02	1,066	1,094	985	1,000	227,600	1,000
2006-03-01	1,048	1,128	1,031	1,086	216,800	1,086
2006-02-28	1,163	1,175	1,124	1,128	320,600	1,128
2006-02-27	1,191	1,206	1,110	1,123	463,300	1,123
2006-02-24	1,045	1,190	1,010	1,180	979,800	1,180
2006-02-23	1,025	1,025	1,025	1,025	53,000	1,025
2006-02-22	925	925	925	925	36,100	925
2006-02-21	825	825	821	825	165,100	825
2006-02-20	765	810	725	725	424,900	725
2006-02-17	910	912	820	825	344,800	825
2006-02-16	920	955	885	900	488,900	900
2006-02-15	1,031	1,050	975	980	398,600	980
2006-02-14	987	1,049	819	1,011	724,200	1,011
2006-02-13	1,160	1,160	1,011	1,017	513,100	1,017
2006-02-10	1,190	1,200	1,051	1,200	529,400	1,200
2006-02-09	1,290	1,300	1,204	1,204	464,700	1,204
2006-02-08	1,330	1,333	1,271	1,288	245,700	1,288
2006-02-07	1,345	1,362	1,333	1,334	338,000	1,334
2006-02-06	1,349	1,363	1,332	1,336	306,700	1,336
2006-02-03	1,320	1,325	1,300	1,321	189,900	1,321
2006-02-02	1,310	1,350	1,285	1,315	255,300	1,315
2006-02-01	1,341	1,394	1,285	1,310	608,700	1,310
2006-01-31	1,295	1,375	1,281	1,375	682,500	1,375
2006-01-30	1,255	1,295	1,241	1,286	396,000	1,286
2006-01-27	1,206	1,219	1,192	1,206	224,300	1,206
2006-01-26	1,201	1,212	1,175	1,184	152,300	1,184
2006-01-25	1,228	1,230	1,172	1,183	276,400	1,183
2006-01-24	1,200	1,230	1,160	1,188	191,200	1,188
2006-01-23	1,160	1,250	1,105	1,130	319,400	1,130
2006-01-20	1,350	1,361	1,200	1,250	893,600	1,250
2006-01-19	1,030	1,260	1,030	1,230	909,700	1,230
2006-01-18	1,200	1,260	1,110	1,110	446,400	1,110
2006-01-17	1,290	1,475	1,280	1,310	1,212,700	1,310
2006-01-16	1,310	1,350	1,271	1,350	702,900	1,350
2006-01-13	1,290	1,397	1,265	1,290	1,382,100	1,290
2006-01-12	1,139	1,330	1,130	1,330	1,523,600	1,330
2006-01-11	1,121	1,170	1,120	1,130	200,400	1,130
2006-01-10	1,191	1,194	1,135	1,141	246,100	1,141
2006-01-06	1,200	1,230	1,180	1,190	276,600	1,190
2006-01-05	1,153	1,250	1,103	1,230	721,900	1,230
2006-01-04	1,249	1,250	1,201	1,204	209,700	1,204

分割・併合履歴： [2005-07-26]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4743 (株)アイティフォー の時系列データ [2006年度]

4743 (株)アイティフォーの時系列データ [2006年度]