4743 (株)アイティフォー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 420 | 420 | 410 | 411 | 11,800 | 411 |
| 2007-12-27 | 408 | 424 | 408 | 420 | 25,100 | 420 |
| 2007-12-26 | 403 | 416 | 401 | 413 | 30,000 | 413 |
| 2007-12-25 | 417 | 417 | 400 | 408 | 49,000 | 408 |
| 2007-12-21 | 409 | 413 | 403 | 409 | 74,100 | 409 |
| 2007-12-20 | 433 | 435 | 420 | 420 | 39,100 | 420 |
| 2007-12-19 | 430 | 436 | 426 | 430 | 35,800 | 430 |
| 2007-12-18 | 434 | 442 | 430 | 437 | 20,200 | 437 |
| 2007-12-17 | 433 | 443 | 431 | 443 | 21,500 | 443 |
| 2007-12-14 | 445 | 453 | 441 | 442 | 51,000 | 442 |
| 2007-12-13 | 454 | 460 | 449 | 449 | 32,700 | 449 |
| 2007-12-12 | 465 | 465 | 450 | 459 | 22,700 | 459 |
| 2007-12-11 | 472 | 478 | 460 | 466 | 21,600 | 466 |
| 2007-12-10 | 492 | 492 | 465 | 472 | 39,200 | 472 |
| 2007-12-07 | 455 | 465 | 455 | 465 | 16,200 | 465 |
| 2007-12-06 | 461 | 463 | 451 | 455 | 21,900 | 455 |
| 2007-12-05 | 462 | 464 | 451 | 464 | 11,300 | 464 |
| 2007-12-04 | 468 | 472 | 456 | 468 | 11,400 | 468 |
| 2007-12-03 | 475 | 475 | 466 | 473 | 11,400 | 473 |
| 2007-11-30 | 474 | 474 | 468 | 474 | 19,000 | 474 |
| 2007-11-29 | 470 | 475 | 465 | 474 | 26,700 | 474 |
| 2007-11-28 | 478 | 482 | 451 | 468 | 17,600 | 468 |
| 2007-11-27 | 462 | 478 | 445 | 478 | 24,100 | 478 |
| 2007-11-26 | 446 | 467 | 445 | 467 | 21,600 | 467 |
| 2007-11-22 | 461 | 461 | 442 | 451 | 20,400 | 451 |
| 2007-11-21 | 453 | 453 | 440 | 441 | 14,800 | 441 |
| 2007-11-20 | 436 | 454 | 425 | 452 | 54,200 | 452 |
| 2007-11-19 | 453 | 460 | 442 | 446 | 13,800 | 446 |
| 2007-11-16 | 460 | 461 | 441 | 452 | 40,500 | 452 |
| 2007-11-15 | 452 | 461 | 447 | 460 | 22,800 | 460 |
| 2007-11-14 | 459 | 478 | 452 | 452 | 26,200 | 452 |
| 2007-11-13 | 443 | 458 | 439 | 457 | 26,100 | 457 |
| 2007-11-12 | 445 | 453 | 421 | 440 | 47,000 | 440 |
| 2007-11-09 | 470 | 472 | 451 | 470 | 29,400 | 470 |
| 2007-11-08 | 479 | 483 | 455 | 470 | 45,700 | 470 |
| 2007-11-07 | 496 | 499 | 492 | 494 | 22,900 | 494 |
| 2007-11-06 | 485 | 504 | 484 | 501 | 29,800 | 501 |
| 2007-11-05 | 521 | 522 | 489 | 490 | 30,900 | 490 |
| 2007-11-02 | 508 | 521 | 506 | 516 | 49,100 | 516 |
| 2007-11-01 | 545 | 558 | 521 | 528 | 67,600 | 528 |
| 2007-10-31 | 563 | 563 | 535 | 563 | 92,400 | 563 |
| 2007-10-30 | 521 | 557 | 514 | 553 | 141,800 | 553 |
| 2007-10-29 | 494 | 515 | 494 | 514 | 66,000 | 514 |
| 2007-10-26 | 491 | 498 | 482 | 484 | 26,500 | 484 |
| 2007-10-25 | 515 | 515 | 485 | 490 | 48,500 | 490 |
| 2007-10-24 | 514 | 514 | 494 | 501 | 58,900 | 501 |
| 2007-10-23 | 476 | 487 | 475 | 484 | 14,400 | 484 |
| 2007-10-22 | 454 | 477 | 454 | 473 | 38,300 | 473 |
| 2007-10-19 | 481 | 491 | 479 | 479 | 42,900 | 479 |
| 2007-10-18 | 483 | 508 | 476 | 496 | 36,200 | 496 |
| 2007-10-17 | 502 | 510 | 482 | 493 | 34,700 | 493 |
| 2007-10-16 | 527 | 527 | 504 | 512 | 30,300 | 512 |
| 2007-10-15 | 530 | 532 | 516 | 525 | 27,500 | 525 |
| 2007-10-12 | 531 | 531 | 520 | 520 | 24,500 | 520 |
| 2007-10-11 | 521 | 530 | 517 | 530 | 44,800 | 530 |
| 2007-10-10 | 529 | 531 | 521 | 521 | 34,600 | 521 |
| 2007-10-09 | 502 | 526 | 501 | 526 | 49,300 | 526 |
| 2007-10-05 | 484 | 495 | 481 | 493 | 31,900 | 493 |
| 2007-10-04 | 491 | 493 | 484 | 487 | 25,300 | 487 |
| 2007-10-03 | 476 | 486 | 470 | 486 | 35,500 | 486 |
| 2007-10-02 | 471 | 485 | 460 | 466 | 40,800 | 466 |
| 2007-10-01 | 454 | 465 | 453 | 460 | 8,200 | 460 |
| 2007-09-28 | 466 | 467 | 436 | 454 | 18,300 | 454 |
| 2007-09-27 | 447 | 467 | 440 | 466 | 21,600 | 466 |
| 2007-09-26 | 427 | 434 | 420 | 432 | 14,200 | 432 |
| 2007-09-25 | 431 | 431 | 415 | 422 | 23,600 | 422 |
| 2007-09-21 | 410 | 415 | 405 | 411 | 18,300 | 411 |
| 2007-09-20 | 426 | 426 | 415 | 415 | 19,900 | 415 |
| 2007-09-19 | 407 | 424 | 407 | 423 | 24,600 | 423 |
| 2007-09-18 | 409 | 411 | 399 | 405 | 13,800 | 405 |
| 2007-09-14 | 404 | 413 | 380 | 410 | 71,800 | 410 |
| 2007-09-13 | 410 | 415 | 399 | 400 | 26,300 | 400 |
| 2007-09-12 | 410 | 419 | 410 | 411 | 23,200 | 411 |
| 2007-09-11 | 412 | 420 | 405 | 410 | 23,400 | 410 |
| 2007-09-10 | 424 | 427 | 411 | 420 | 38,000 | 420 |
| 2007-09-07 | 450 | 474 | 434 | 444 | 53,400 | 444 |
| 2007-09-06 | 454 | 457 | 448 | 455 | 18,300 | 455 |
| 2007-09-05 | 471 | 476 | 455 | 456 | 19,700 | 456 |
| 2007-09-04 | 475 | 482 | 475 | 476 | 19,800 | 476 |
| 2007-09-03 | 480 | 481 | 471 | 479 | 16,800 | 479 |
| 2007-08-31 | 463 | 472 | 460 | 472 | 17,500 | 472 |
| 2007-08-30 | 460 | 463 | 453 | 462 | 19,300 | 462 |
| 2007-08-29 | 451 | 461 | 450 | 455 | 35,500 | 455 |
| 2007-08-28 | 470 | 471 | 463 | 464 | 20,600 | 464 |
| 2007-08-27 | 480 | 480 | 471 | 475 | 9,000 | 475 |
| 2007-08-24 | 480 | 480 | 471 | 475 | 18,900 | 475 |
| 2007-08-23 | 470 | 477 | 469 | 474 | 23,200 | 474 |
| 2007-08-22 | 463 | 469 | 460 | 466 | 16,200 | 466 |
| 2007-08-21 | 479 | 479 | 443 | 472 | 34,700 | 472 |
| 2007-08-20 | 480 | 489 | 469 | 479 | 55,400 | 479 |
| 2007-08-17 | 494 | 494 | 451 | 460 | 52,900 | 460 |
| 2007-08-16 | 501 | 501 | 476 | 499 | 51,000 | 499 |
| 2007-08-15 | 511 | 516 | 500 | 500 | 21,200 | 500 |
| 2007-08-14 | 499 | 553 | 495 | 517 | 55,000 | 517 |
| 2007-08-13 | 499 | 505 | 497 | 502 | 25,900 | 502 |
| 2007-08-10 | 505 | 509 | 496 | 499 | 37,700 | 499 |
| 2007-08-09 | 503 | 514 | 503 | 511 | 43,200 | 511 |
| 2007-08-08 | 502 | 505 | 500 | 502 | 58,500 | 502 |
| 2007-08-07 | 520 | 520 | 500 | 507 | 31,700 | 507 |
| 2007-08-06 | 501 | 510 | 500 | 510 | 27,700 | 510 |
| 2007-08-03 | 508 | 514 | 507 | 511 | 30,200 | 511 |
| 2007-08-02 | 512 | 516 | 505 | 512 | 36,000 | 512 |
| 2007-08-01 | 521 | 524 | 510 | 510 | 41,100 | 510 |
| 2007-07-31 | 520 | 525 | 517 | 525 | 25,000 | 525 |
| 2007-07-30 | 505 | 530 | 505 | 530 | 52,000 | 530 |
| 2007-07-27 | 510 | 530 | 510 | 522 | 48,000 | 522 |
| 2007-07-26 | 541 | 543 | 533 | 533 | 28,600 | 533 |
| 2007-07-25 | 559 | 559 | 539 | 541 | 65,000 | 541 |
| 2007-07-24 | 525 | 565 | 522 | 552 | 102,000 | 552 |
| 2007-07-23 | 528 | 528 | 515 | 518 | 34,100 | 518 |
| 2007-07-20 | 525 | 530 | 525 | 526 | 21,100 | 526 |
| 2007-07-19 | 528 | 532 | 522 | 526 | 12,800 | 526 |
| 2007-07-18 | 540 | 540 | 526 | 528 | 25,000 | 528 |
| 2007-07-17 | 542 | 542 | 530 | 531 | 20,200 | 531 |
| 2007-07-13 | 532 | 538 | 530 | 532 | 28,400 | 532 |
| 2007-07-12 | 540 | 540 | 524 | 525 | 84,600 | 525 |
| 2007-07-11 | 549 | 549 | 533 | 539 | 65,300 | 539 |
| 2007-07-10 | 562 | 569 | 550 | 554 | 65,400 | 554 |
| 2007-07-09 | 561 | 562 | 557 | 561 | 14,200 | 561 |
| 2007-07-06 | 562 | 564 | 556 | 557 | 15,900 | 557 |
| 2007-07-05 | 554 | 566 | 554 | 565 | 28,600 | 565 |
| 2007-07-04 | 570 | 571 | 559 | 561 | 37,700 | 561 |
| 2007-07-03 | 573 | 575 | 566 | 570 | 42,400 | 570 |
| 2007-07-02 | 587 | 587 | 569 | 572 | 79,400 | 572 |
| 2007-06-29 | 589 | 602 | 583 | 590 | 99,100 | 590 |
| 2007-06-28 | 572 | 589 | 572 | 589 | 58,300 | 589 |
| 2007-06-27 | 573 | 579 | 562 | 579 | 34,000 | 579 |
| 2007-06-26 | 582 | 583 | 572 | 579 | 42,800 | 579 |
| 2007-06-25 | 588 | 588 | 578 | 578 | 29,800 | 578 |
| 2007-06-22 | 589 | 590 | 571 | 589 | 67,900 | 589 |
| 2007-06-21 | 572 | 589 | 572 | 589 | 74,600 | 589 |
| 2007-06-20 | 590 | 592 | 576 | 582 | 66,700 | 582 |
| 2007-06-19 | 578 | 584 | 569 | 571 | 49,400 | 571 |
| 2007-06-18 | 555 | 595 | 550 | 588 | 137,900 | 588 |
| 2007-06-15 | 544 | 555 | 540 | 555 | 39,400 | 555 |
| 2007-06-14 | 535 | 542 | 521 | 542 | 33,100 | 542 |
| 2007-06-13 | 535 | 540 | 535 | 536 | 8,300 | 536 |
| 2007-06-12 | 547 | 552 | 536 | 540 | 39,000 | 540 |
| 2007-06-11 | 550 | 553 | 546 | 553 | 19,700 | 553 |
| 2007-06-08 | 547 | 553 | 539 | 551 | 60,800 | 551 |
| 2007-06-07 | 553 | 553 | 546 | 553 | 17,500 | 553 |
| 2007-06-06 | 558 | 561 | 551 | 554 | 23,000 | 554 |
| 2007-06-05 | 555 | 564 | 541 | 564 | 42,300 | 564 |
| 2007-06-04 | 554 | 555 | 544 | 550 | 30,200 | 550 |
| 2007-06-01 | 557 | 564 | 550 | 556 | 33,000 | 556 |
| 2007-05-31 | 559 | 565 | 551 | 565 | 71,300 | 565 |
| 2007-05-30 | 553 | 560 | 544 | 556 | 44,800 | 556 |
| 2007-05-29 | 537 | 554 | 537 | 553 | 42,700 | 553 |
| 2007-05-28 | 535 | 544 | 532 | 542 | 33,700 | 542 |
| 2007-05-25 | 541 | 541 | 529 | 535 | 52,700 | 535 |
| 2007-05-24 | 528 | 535 | 521 | 535 | 33,100 | 535 |
| 2007-05-23 | 534 | 542 | 529 | 529 | 26,100 | 529 |
| 2007-05-22 | 514 | 537 | 514 | 537 | 46,200 | 537 |
| 2007-05-21 | 519 | 524 | 510 | 517 | 36,400 | 517 |
| 2007-05-18 | 525 | 530 | 516 | 523 | 34,700 | 523 |
| 2007-05-17 | 522 | 530 | 521 | 523 | 26,400 | 523 |
| 2007-05-16 | 532 | 533 | 515 | 522 | 33,800 | 522 |
| 2007-05-15 | 555 | 560 | 523 | 539 | 55,900 | 539 |
| 2007-05-14 | 561 | 568 | 558 | 560 | 56,500 | 560 |
| 2007-05-11 | 565 | 567 | 556 | 561 | 31,600 | 561 |
| 2007-05-10 | 570 | 586 | 563 | 565 | 32,400 | 565 |
| 2007-05-09 | 573 | 577 | 564 | 566 | 33,000 | 566 |
| 2007-05-08 | 568 | 575 | 566 | 575 | 45,900 | 575 |
| 2007-05-07 | 580 | 585 | 558 | 569 | 101,600 | 569 |
| 2007-05-02 | 584 | 591 | 578 | 581 | 19,500 | 581 |
| 2007-05-01 | 597 | 597 | 579 | 587 | 53,400 | 587 |
| 2007-04-27 | 605 | 605 | 587 | 599 | 53,400 | 599 |
| 2007-04-26 | 590 | 600 | 576 | 596 | 85,800 | 596 |
| 2007-04-25 | 599 | 604 | 583 | 594 | 97,100 | 594 |
| 2007-04-24 | 545 | 615 | 545 | 609 | 186,800 | 609 |
| 2007-04-23 | 568 | 577 | 540 | 545 | 104,200 | 545 |
| 2007-04-20 | 622 | 631 | 566 | 588 | 330,200 | 588 |
| 2007-04-19 | 590 | 610 | 570 | 610 | 589,100 | 610 |
| 2007-04-18 | 510 | 520 | 505 | 510 | 55,800 | 510 |
| 2007-04-17 | 526 | 530 | 518 | 520 | 76,600 | 520 |
| 2007-04-16 | 560 | 560 | 520 | 536 | 44,700 | 536 |
| 2007-04-13 | 567 | 568 | 541 | 553 | 45,800 | 553 |
| 2007-04-12 | 557 | 570 | 557 | 568 | 34,500 | 568 |
| 2007-04-11 | 571 | 579 | 565 | 572 | 32,600 | 572 |
| 2007-04-10 | 577 | 577 | 571 | 575 | 27,800 | 575 |
| 2007-04-09 | 575 | 579 | 567 | 579 | 23,900 | 579 |
| 2007-04-06 | 584 | 584 | 567 | 569 | 17,800 | 569 |
| 2007-04-05 | 579 | 587 | 578 | 585 | 17,200 | 585 |
| 2007-04-04 | 577 | 590 | 571 | 589 | 29,200 | 589 |
| 2007-04-03 | 572 | 578 | 569 | 574 | 15,100 | 574 |
| 2007-04-02 | 580 | 583 | 573 | 573 | 29,600 | 573 |
| 2007-03-30 | 570 | 576 | 564 | 572 | 25,100 | 572 |
| 2007-03-29 | 554 | 565 | 552 | 565 | 24,300 | 565 |
| 2007-03-28 | 557 | 565 | 556 | 561 | 27,200 | 561 |
| 2007-03-27 | 570 | 570 | 557 | 562 | 22,500 | 562 |
| 2007-03-26 | 585 | 585 | 569 | 579 | 24,700 | 579 |
| 2007-03-23 | 594 | 594 | 575 | 582 | 57,100 | 582 |
| 2007-03-22 | 553 | 566 | 553 | 564 | 50,600 | 564 |
| 2007-03-20 | 556 | 558 | 550 | 553 | 30,200 | 553 |
| 2007-03-19 | 559 | 563 | 549 | 555 | 49,500 | 555 |
| 2007-03-16 | 564 | 570 | 556 | 556 | 42,400 | 556 |
| 2007-03-15 | 569 | 580 | 563 | 564 | 33,400 | 564 |
| 2007-03-14 | 580 | 580 | 561 | 564 | 62,900 | 564 |
| 2007-03-13 | 588 | 594 | 587 | 588 | 23,900 | 588 |
| 2007-03-12 | 593 | 598 | 586 | 593 | 28,200 | 593 |
| 2007-03-09 | 590 | 598 | 590 | 592 | 46,200 | 592 |
| 2007-03-08 | 592 | 597 | 583 | 597 | 30,400 | 597 |
| 2007-03-07 | 590 | 600 | 576 | 592 | 64,800 | 592 |
| 2007-03-06 | 541 | 577 | 540 | 575 | 111,600 | 575 |
| 2007-03-05 | 597 | 597 | 560 | 561 | 112,000 | 561 |
| 2007-03-02 | 600 | 606 | 593 | 599 | 58,800 | 599 |
| 2007-03-01 | 610 | 615 | 600 | 608 | 79,500 | 608 |
| 2007-02-28 | 585 | 630 | 572 | 615 | 98,200 | 615 |
| 2007-02-27 | 636 | 640 | 632 | 635 | 52,400 | 635 |
| 2007-02-26 | 639 | 642 | 634 | 637 | 76,400 | 637 |
| 2007-02-23 | 642 | 643 | 635 | 639 | 49,700 | 639 |
| 2007-02-22 | 644 | 645 | 636 | 644 | 52,900 | 644 |
| 2007-02-21 | 645 | 652 | 641 | 646 | 39,100 | 646 |
| 2007-02-20 | 655 | 657 | 646 | 651 | 31,500 | 651 |
| 2007-02-19 | 663 | 668 | 657 | 658 | 30,100 | 658 |
| 2007-02-16 | 662 | 670 | 651 | 664 | 76,400 | 664 |
| 2007-02-15 | 646 | 671 | 645 | 662 | 123,900 | 662 |
| 2007-02-14 | 637 | 646 | 637 | 642 | 52,500 | 642 |
| 2007-02-13 | 639 | 649 | 634 | 637 | 55,200 | 637 |
| 2007-02-09 | 635 | 644 | 631 | 639 | 51,800 | 639 |
| 2007-02-08 | 645 | 648 | 635 | 635 | 49,500 | 635 |
| 2007-02-07 | 651 | 651 | 641 | 645 | 28,600 | 645 |
| 2007-02-06 | 632 | 651 | 631 | 647 | 45,200 | 647 |
| 2007-02-05 | 649 | 649 | 633 | 634 | 50,500 | 634 |
| 2007-02-02 | 650 | 651 | 644 | 647 | 29,200 | 647 |
| 2007-02-01 | 655 | 656 | 645 | 651 | 45,900 | 651 |
| 2007-01-31 | 653 | 657 | 648 | 650 | 41,800 | 650 |
| 2007-01-30 | 658 | 659 | 649 | 653 | 67,600 | 653 |
| 2007-01-29 | 657 | 660 | 651 | 659 | 31,400 | 659 |
| 2007-01-26 | 656 | 659 | 651 | 657 | 28,800 | 657 |
| 2007-01-25 | 662 | 663 | 653 | 654 | 51,600 | 654 |
| 2007-01-24 | 663 | 664 | 655 | 660 | 66,600 | 660 |
| 2007-01-23 | 665 | 669 | 659 | 664 | 61,900 | 664 |
| 2007-01-22 | 670 | 672 | 663 | 665 | 70,600 | 665 |
| 2007-01-19 | 671 | 675 | 656 | 667 | 72,600 | 667 |
| 2007-01-18 | 673 | 683 | 668 | 669 | 84,000 | 669 |
| 2007-01-17 | 655 | 675 | 652 | 666 | 164,500 | 666 |
| 2007-01-16 | 666 | 700 | 660 | 700 | 134,400 | 700 |
| 2007-01-15 | 656 | 660 | 654 | 659 | 32,000 | 659 |
| 2007-01-12 | 651 | 661 | 651 | 654 | 34,100 | 654 |
| 2007-01-11 | 652 | 660 | 650 | 651 | 66,300 | 651 |
| 2007-01-10 | 665 | 666 | 653 | 653 | 54,200 | 653 |
| 2007-01-09 | 668 | 668 | 659 | 664 | 51,700 | 664 |
| 2007-01-05 | 664 | 664 | 655 | 659 | 47,100 | 659 |
| 2007-01-04 | 659 | 664 | 652 | 657 | 31,800 | 657 |
分割・併合履歴 ： [2005-07-26]1株→5株
