4743 (株)アイティフォー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 277 | 285 | 271 | 285 | 14,100 | 285 |
| 2008-12-29 | 265 | 279 | 265 | 277 | 11,800 | 277 |
| 2008-12-26 | 263 | 273 | 263 | 271 | 9,500 | 271 |
| 2008-12-25 | 277 | 277 | 268 | 268 | 16,300 | 268 |
| 2008-12-24 | 272 | 272 | 265 | 272 | 20,000 | 272 |
| 2008-12-22 | 262 | 272 | 260 | 272 | 21,000 | 272 |
| 2008-12-19 | 275 | 276 | 270 | 271 | 7,000 | 271 |
| 2008-12-18 | 275 | 283 | 275 | 275 | 10,100 | 275 |
| 2008-12-17 | 279 | 283 | 271 | 275 | 12,600 | 275 |
| 2008-12-16 | 277 | 278 | 265 | 278 | 13,900 | 278 |
| 2008-12-15 | 257 | 279 | 257 | 277 | 27,700 | 277 |
| 2008-12-12 | 280 | 280 | 257 | 259 | 49,600 | 259 |
| 2008-12-11 | 277 | 280 | 273 | 280 | 21,000 | 280 |
| 2008-12-10 | 275 | 280 | 271 | 277 | 43,700 | 277 |
| 2008-12-09 | 263 | 275 | 263 | 268 | 22,100 | 268 |
| 2008-12-08 | 255 | 270 | 255 | 268 | 24,200 | 268 |
| 2008-12-05 | 257 | 260 | 255 | 255 | 16,900 | 255 |
| 2008-12-04 | 262 | 263 | 254 | 256 | 17,100 | 256 |
| 2008-12-03 | 255 | 260 | 252 | 260 | 12,400 | 260 |
| 2008-12-02 | 250 | 253 | 244 | 250 | 16,200 | 250 |
| 2008-12-01 | 262 | 263 | 256 | 262 | 12,200 | 262 |
| 2008-11-28 | 267 | 268 | 264 | 267 | 13,100 | 267 |
| 2008-11-27 | 254 | 267 | 254 | 267 | 10,500 | 267 |
| 2008-11-26 | 266 | 267 | 255 | 264 | 9,000 | 264 |
| 2008-11-25 | 260 | 270 | 251 | 267 | 37,000 | 267 |
| 2008-11-21 | 241 | 260 | 230 | 260 | 23,100 | 260 |
| 2008-11-20 | 255 | 255 | 243 | 246 | 25,000 | 246 |
| 2008-11-19 | 255 | 262 | 253 | 256 | 12,300 | 256 |
| 2008-11-18 | 251 | 259 | 247 | 254 | 10,200 | 254 |
| 2008-11-17 | 246 | 259 | 246 | 256 | 13,300 | 256 |
| 2008-11-14 | 255 | 265 | 248 | 251 | 14,200 | 251 |
| 2008-11-13 | 257 | 261 | 251 | 252 | 17,300 | 252 |
| 2008-11-12 | 261 | 268 | 256 | 267 | 14,300 | 267 |
| 2008-11-11 | 274 | 274 | 258 | 263 | 12,200 | 263 |
| 2008-11-10 | 271 | 273 | 259 | 269 | 19,800 | 269 |
| 2008-11-07 | 250 | 275 | 247 | 261 | 29,600 | 261 |
| 2008-11-06 | 261 | 266 | 253 | 260 | 28,600 | 260 |
| 2008-11-05 | 255 | 272 | 255 | 267 | 36,100 | 267 |
| 2008-11-04 | 242 | 254 | 241 | 249 | 34,400 | 249 |
| 2008-10-31 | 256 | 258 | 244 | 247 | 49,400 | 247 |
| 2008-10-30 | 235 | 258 | 235 | 256 | 48,300 | 256 |
| 2008-10-29 | 248 | 255 | 233 | 240 | 57,800 | 240 |
| 2008-10-28 | 217 | 256 | 206 | 256 | 29,700 | 256 |
| 2008-10-27 | 218 | 235 | 206 | 207 | 33,000 | 207 |
| 2008-10-24 | 246 | 246 | 220 | 220 | 38,400 | 220 |
| 2008-10-23 | 226 | 232 | 218 | 232 | 40,500 | 232 |
| 2008-10-22 | 235 | 244 | 230 | 230 | 29,700 | 230 |
| 2008-10-21 | 246 | 248 | 235 | 241 | 28,500 | 241 |
| 2008-10-20 | 230 | 247 | 223 | 232 | 47,200 | 232 |
| 2008-10-17 | 233 | 246 | 224 | 230 | 35,500 | 230 |
| 2008-10-16 | 229 | 240 | 216 | 224 | 58,800 | 224 |
| 2008-10-15 | 254 | 263 | 245 | 249 | 46,800 | 249 |
| 2008-10-14 | 253 | 264 | 251 | 264 | 42,900 | 264 |
| 2008-10-10 | 212 | 215 | 201 | 203 | 65,600 | 203 |
| 2008-10-09 | 220 | 224 | 210 | 222 | 57,000 | 222 |
| 2008-10-08 | 220 | 229 | 203 | 215 | 56,500 | 215 |
| 2008-10-07 | 215 | 256 | 215 | 232 | 79,700 | 232 |
| 2008-10-06 | 299 | 304 | 251 | 251 | 57,200 | 251 |
| 2008-10-03 | 300 | 314 | 294 | 303 | 33,600 | 303 |
| 2008-10-02 | 322 | 330 | 306 | 310 | 28,200 | 310 |
| 2008-10-01 | 319 | 324 | 315 | 322 | 15,800 | 322 |
| 2008-09-30 | 315 | 322 | 310 | 319 | 29,600 | 319 |
| 2008-09-29 | 331 | 339 | 325 | 329 | 20,300 | 329 |
| 2008-09-26 | 355 | 359 | 326 | 328 | 66,700 | 328 |
| 2008-09-25 | 370 | 370 | 353 | 355 | 24,000 | 355 |
| 2008-09-24 | 347 | 365 | 342 | 360 | 23,200 | 360 |
| 2008-09-22 | 366 | 369 | 356 | 357 | 33,800 | 357 |
| 2008-09-19 | 337 | 365 | 337 | 360 | 54,300 | 360 |
| 2008-09-18 | 326 | 349 | 320 | 347 | 24,900 | 347 |
| 2008-09-17 | 330 | 340 | 326 | 336 | 20,700 | 336 |
| 2008-09-16 | 321 | 336 | 321 | 325 | 70,800 | 325 |
| 2008-09-12 | 342 | 352 | 340 | 351 | 33,900 | 351 |
| 2008-09-11 | 342 | 351 | 340 | 340 | 20,300 | 340 |
| 2008-09-10 | 349 | 358 | 335 | 342 | 33,800 | 342 |
| 2008-09-09 | 363 | 363 | 340 | 348 | 36,200 | 348 |
| 2008-09-08 | 361 | 372 | 359 | 368 | 42,700 | 368 |
| 2008-09-05 | 361 | 372 | 351 | 366 | 31,100 | 366 |
| 2008-09-04 | 383 | 388 | 376 | 376 | 24,100 | 376 |
| 2008-09-03 | 378 | 395 | 378 | 394 | 18,200 | 394 |
| 2008-09-02 | 389 | 395 | 365 | 380 | 26,900 | 380 |
| 2008-09-01 | 396 | 400 | 393 | 393 | 13,600 | 393 |
| 2008-08-29 | 400 | 404 | 397 | 402 | 24,600 | 402 |
| 2008-08-28 | 396 | 399 | 388 | 399 | 16,100 | 399 |
| 2008-08-27 | 399 | 400 | 395 | 400 | 4,900 | 400 |
| 2008-08-26 | 393 | 400 | 393 | 400 | 6,800 | 400 |
| 2008-08-25 | 403 | 405 | 395 | 401 | 23,600 | 401 |
| 2008-08-22 | 396 | 403 | 395 | 402 | 19,000 | 402 |
| 2008-08-21 | 400 | 401 | 395 | 396 | 17,500 | 396 |
| 2008-08-20 | 391 | 400 | 391 | 400 | 11,800 | 400 |
| 2008-08-19 | 403 | 403 | 391 | 398 | 26,800 | 398 |
| 2008-08-18 | 401 | 407 | 399 | 403 | 31,300 | 403 |
| 2008-08-15 | 398 | 401 | 394 | 401 | 30,700 | 401 |
| 2008-08-14 | 399 | 399 | 395 | 398 | 13,700 | 398 |
| 2008-08-13 | 407 | 409 | 385 | 399 | 38,200 | 399 |
| 2008-08-12 | 409 | 412 | 404 | 412 | 21,800 | 412 |
| 2008-08-11 | 410 | 410 | 405 | 408 | 26,100 | 408 |
| 2008-08-08 | 412 | 418 | 410 | 413 | 22,900 | 413 |
| 2008-08-07 | 410 | 415 | 408 | 412 | 18,900 | 412 |
| 2008-08-06 | 410 | 419 | 405 | 419 | 20,300 | 419 |
| 2008-08-05 | 402 | 411 | 402 | 411 | 16,900 | 411 |
| 2008-08-04 | 410 | 416 | 403 | 403 | 20,400 | 403 |
| 2008-08-01 | 418 | 420 | 412 | 413 | 15,800 | 413 |
| 2008-07-31 | 409 | 424 | 409 | 424 | 32,000 | 424 |
| 2008-07-30 | 420 | 424 | 411 | 419 | 18,400 | 419 |
| 2008-07-29 | 420 | 420 | 411 | 418 | 18,800 | 418 |
| 2008-07-28 | 430 | 432 | 423 | 424 | 31,700 | 424 |
| 2008-07-25 | 449 | 449 | 405 | 424 | 78,900 | 424 |
| 2008-07-24 | 415 | 427 | 414 | 427 | 50,400 | 427 |
| 2008-07-23 | 401 | 415 | 400 | 413 | 24,600 | 413 |
| 2008-07-22 | 398 | 403 | 395 | 403 | 15,000 | 403 |
| 2008-07-18 | 404 | 404 | 395 | 398 | 19,200 | 398 |
| 2008-07-17 | 400 | 402 | 395 | 402 | 20,900 | 402 |
| 2008-07-16 | 395 | 400 | 395 | 395 | 20,800 | 395 |
| 2008-07-15 | 398 | 400 | 393 | 397 | 29,600 | 397 |
| 2008-07-14 | 395 | 400 | 395 | 395 | 18,600 | 395 |
| 2008-07-11 | 393 | 400 | 390 | 395 | 24,600 | 395 |
| 2008-07-10 | 382 | 396 | 382 | 393 | 13,400 | 393 |
| 2008-07-09 | 393 | 400 | 387 | 387 | 23,100 | 387 |
| 2008-07-08 | 398 | 400 | 392 | 393 | 14,500 | 393 |
| 2008-07-07 | 400 | 403 | 397 | 401 | 15,300 | 401 |
| 2008-07-04 | 405 | 409 | 400 | 409 | 23,600 | 409 |
| 2008-07-03 | 409 | 410 | 402 | 410 | 21,900 | 410 |
| 2008-07-02 | 409 | 410 | 407 | 409 | 16,000 | 409 |
| 2008-07-01 | 407 | 412 | 407 | 409 | 13,500 | 409 |
| 2008-06-30 | 414 | 418 | 406 | 407 | 22,000 | 407 |
| 2008-06-27 | 413 | 414 | 410 | 414 | 10,900 | 414 |
| 2008-06-26 | 422 | 422 | 410 | 418 | 32,900 | 418 |
| 2008-06-25 | 418 | 430 | 410 | 426 | 66,800 | 426 |
| 2008-06-24 | 418 | 420 | 414 | 418 | 20,800 | 418 |
| 2008-06-23 | 411 | 422 | 410 | 418 | 35,500 | 418 |
| 2008-06-20 | 423 | 423 | 410 | 413 | 55,300 | 413 |
| 2008-06-19 | 408 | 410 | 403 | 410 | 23,300 | 410 |
| 2008-06-18 | 412 | 415 | 410 | 411 | 19,200 | 411 |
| 2008-06-17 | 415 | 420 | 411 | 413 | 27,700 | 413 |
| 2008-06-16 | 408 | 412 | 403 | 412 | 26,600 | 412 |
| 2008-06-13 | 405 | 407 | 395 | 396 | 45,100 | 396 |
| 2008-06-12 | 403 | 414 | 403 | 410 | 64,900 | 410 |
| 2008-06-11 | 404 | 409 | 400 | 402 | 17,900 | 402 |
| 2008-06-10 | 407 | 408 | 401 | 402 | 17,700 | 402 |
| 2008-06-09 | 405 | 412 | 400 | 406 | 32,000 | 406 |
| 2008-06-06 | 417 | 420 | 407 | 407 | 35,300 | 407 |
| 2008-06-05 | 404 | 414 | 403 | 414 | 15,200 | 414 |
| 2008-06-04 | 396 | 404 | 396 | 402 | 18,400 | 402 |
| 2008-06-03 | 404 | 405 | 395 | 396 | 19,100 | 396 |
| 2008-06-02 | 407 | 408 | 394 | 404 | 36,800 | 404 |
| 2008-05-30 | 400 | 410 | 396 | 407 | 19,400 | 407 |
| 2008-05-29 | 392 | 406 | 390 | 400 | 21,100 | 400 |
| 2008-05-28 | 403 | 407 | 388 | 388 | 41,400 | 388 |
| 2008-05-27 | 410 | 410 | 404 | 406 | 5,700 | 406 |
| 2008-05-26 | 411 | 412 | 403 | 407 | 20,300 | 407 |
| 2008-05-23 | 421 | 425 | 413 | 416 | 21,100 | 416 |
| 2008-05-22 | 418 | 419 | 401 | 411 | 15,100 | 411 |
| 2008-05-21 | 417 | 432 | 413 | 419 | 26,300 | 419 |
| 2008-05-20 | 439 | 442 | 429 | 431 | 15,500 | 431 |
| 2008-05-19 | 434 | 437 | 430 | 434 | 8,900 | 434 |
| 2008-05-16 | 450 | 450 | 430 | 435 | 21,800 | 435 |
| 2008-05-15 | 425 | 436 | 424 | 430 | 22,100 | 430 |
| 2008-05-14 | 428 | 439 | 415 | 430 | 39,600 | 430 |
| 2008-05-13 | 417 | 424 | 407 | 423 | 15,300 | 423 |
| 2008-05-12 | 413 | 423 | 406 | 422 | 19,200 | 422 |
| 2008-05-09 | 421 | 429 | 413 | 413 | 23,800 | 413 |
| 2008-05-08 | 428 | 433 | 421 | 421 | 20,700 | 421 |
| 2008-05-07 | 429 | 444 | 420 | 433 | 53,100 | 433 |
| 2008-05-02 | 434 | 450 | 430 | 449 | 68,300 | 449 |
| 2008-05-01 | 411 | 424 | 410 | 424 | 19,200 | 424 |
| 2008-04-30 | 405 | 422 | 405 | 408 | 21,500 | 408 |
| 2008-04-28 | 403 | 415 | 394 | 405 | 17,600 | 405 |
| 2008-04-25 | 396 | 401 | 391 | 401 | 22,600 | 401 |
| 2008-04-24 | 388 | 393 | 386 | 389 | 9,700 | 389 |
| 2008-04-23 | 382 | 394 | 382 | 393 | 12,000 | 393 |
| 2008-04-22 | 396 | 396 | 380 | 392 | 23,500 | 392 |
| 2008-04-21 | 394 | 399 | 388 | 393 | 11,800 | 393 |
| 2008-04-18 | 399 | 399 | 385 | 392 | 10,500 | 392 |
| 2008-04-17 | 386 | 401 | 386 | 397 | 21,000 | 397 |
| 2008-04-16 | 395 | 397 | 387 | 387 | 11,700 | 387 |
| 2008-04-15 | 401 | 401 | 390 | 390 | 10,900 | 390 |
| 2008-04-14 | 400 | 403 | 395 | 402 | 13,700 | 402 |
| 2008-04-11 | 409 | 415 | 404 | 415 | 18,500 | 415 |
| 2008-04-10 | 407 | 410 | 400 | 408 | 13,200 | 408 |
| 2008-04-09 | 412 | 420 | 407 | 408 | 10,900 | 408 |
| 2008-04-08 | 415 | 424 | 415 | 416 | 13,600 | 416 |
| 2008-04-07 | 423 | 425 | 416 | 425 | 11,500 | 425 |
| 2008-04-04 | 420 | 423 | 398 | 423 | 26,000 | 423 |
| 2008-04-03 | 411 | 420 | 405 | 420 | 16,800 | 420 |
| 2008-04-02 | 420 | 425 | 406 | 418 | 25,300 | 418 |
| 2008-04-01 | 415 | 419 | 406 | 415 | 17,200 | 415 |
| 2008-03-31 | 405 | 412 | 400 | 412 | 15,300 | 412 |
| 2008-03-28 | 405 | 432 | 401 | 410 | 24,200 | 410 |
| 2008-03-27 | 407 | 414 | 404 | 411 | 11,500 | 411 |
| 2008-03-26 | 400 | 412 | 400 | 412 | 11,400 | 412 |
| 2008-03-25 | 410 | 414 | 400 | 414 | 18,800 | 414 |
| 2008-03-24 | 406 | 414 | 395 | 400 | 25,100 | 400 |
| 2008-03-21 | 401 | 406 | 397 | 405 | 15,300 | 405 |
| 2008-03-19 | 398 | 405 | 390 | 400 | 31,300 | 400 |
| 2008-03-18 | 365 | 385 | 365 | 379 | 27,000 | 379 |
| 2008-03-17 | 370 | 375 | 360 | 375 | 18,300 | 375 |
| 2008-03-14 | 395 | 409 | 388 | 388 | 56,800 | 388 |
| 2008-03-13 | 421 | 421 | 388 | 400 | 47,500 | 400 |
| 2008-03-12 | 429 | 436 | 415 | 421 | 20,400 | 421 |
| 2008-03-11 | 395 | 421 | 384 | 415 | 23,300 | 415 |
| 2008-03-10 | 425 | 425 | 394 | 395 | 35,100 | 395 |
| 2008-03-07 | 420 | 442 | 420 | 425 | 39,600 | 425 |
| 2008-03-06 | 442 | 451 | 440 | 449 | 14,900 | 449 |
| 2008-03-05 | 452 | 453 | 440 | 440 | 27,600 | 440 |
| 2008-03-04 | 452 | 457 | 440 | 448 | 36,800 | 448 |
| 2008-03-03 | 470 | 470 | 445 | 451 | 32,400 | 451 |
| 2008-02-29 | 464 | 472 | 461 | 472 | 25,800 | 472 |
| 2008-02-28 | 469 | 471 | 464 | 464 | 25,700 | 464 |
| 2008-02-27 | 473 | 473 | 463 | 469 | 23,800 | 469 |
| 2008-02-26 | 475 | 475 | 461 | 461 | 46,800 | 461 |
| 2008-02-25 | 470 | 478 | 467 | 475 | 53,600 | 475 |
| 2008-02-22 | 465 | 472 | 455 | 465 | 60,900 | 465 |
| 2008-02-21 | 485 | 486 | 436 | 470 | 137,400 | 470 |
| 2008-02-20 | 506 | 506 | 451 | 480 | 373,300 | 480 |
| 2008-02-19 | 345 | 426 | 345 | 426 | 170,200 | 426 |
| 2008-02-18 | 364 | 364 | 345 | 346 | 14,800 | 346 |
| 2008-02-15 | 338 | 360 | 336 | 350 | 26,200 | 350 |
| 2008-02-14 | 338 | 355 | 338 | 351 | 23,600 | 351 |
| 2008-02-13 | 347 | 349 | 340 | 340 | 26,900 | 340 |
| 2008-02-12 | 357 | 360 | 350 | 351 | 14,600 | 351 |
| 2008-02-08 | 365 | 375 | 364 | 367 | 13,400 | 367 |
| 2008-02-07 | 361 | 366 | 357 | 366 | 15,200 | 366 |
| 2008-02-06 | 360 | 366 | 357 | 360 | 24,000 | 360 |
| 2008-02-05 | 380 | 388 | 373 | 385 | 23,600 | 385 |
| 2008-02-04 | 387 | 396 | 384 | 389 | 15,900 | 389 |
| 2008-02-01 | 395 | 396 | 373 | 379 | 20,300 | 379 |
| 2008-01-31 | 367 | 392 | 360 | 390 | 22,500 | 390 |
| 2008-01-30 | 372 | 375 | 355 | 366 | 17,700 | 366 |
| 2008-01-29 | 364 | 374 | 355 | 365 | 27,500 | 365 |
| 2008-01-28 | 367 | 368 | 350 | 350 | 33,900 | 350 |
| 2008-01-25 | 355 | 374 | 352 | 372 | 52,700 | 372 |
| 2008-01-24 | 325 | 343 | 322 | 340 | 31,600 | 340 |
| 2008-01-23 | 310 | 322 | 310 | 320 | 54,200 | 320 |
| 2008-01-22 | 304 | 318 | 301 | 305 | 54,500 | 305 |
| 2008-01-21 | 320 | 329 | 302 | 309 | 61,300 | 309 |
| 2008-01-18 | 309 | 340 | 309 | 335 | 41,900 | 335 |
| 2008-01-17 | 317 | 330 | 317 | 330 | 58,200 | 330 |
| 2008-01-16 | 327 | 342 | 302 | 325 | 88,200 | 325 |
| 2008-01-15 | 375 | 380 | 355 | 357 | 53,700 | 357 |
| 2008-01-11 | 376 | 381 | 372 | 373 | 22,000 | 373 |
| 2008-01-10 | 381 | 387 | 376 | 376 | 23,000 | 376 |
| 2008-01-09 | 373 | 391 | 370 | 389 | 32,700 | 389 |
| 2008-01-08 | 373 | 382 | 373 | 378 | 39,500 | 378 |
| 2008-01-07 | 385 | 391 | 372 | 378 | 67,000 | 378 |
| 2008-01-04 | 402 | 406 | 387 | 387 | 40,700 | 387 |
分割・併合履歴 ： [2005-07-26]1株→5株
