4743 (株)アイティフォー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 325 | 325 | 321 | 322 | 6,700 | 322 |
| 2009-12-29 | 324 | 324 | 317 | 323 | 6,700 | 323 |
| 2009-12-28 | 325 | 325 | 317 | 322 | 7,100 | 322 |
| 2009-12-25 | 317 | 318 | 314 | 316 | 27,900 | 316 |
| 2009-12-24 | 318 | 325 | 316 | 321 | 15,600 | 321 |
| 2009-12-22 | 312 | 326 | 312 | 326 | 23,200 | 326 |
| 2009-12-21 | 318 | 319 | 315 | 317 | 5,300 | 317 |
| 2009-12-18 | 320 | 327 | 315 | 323 | 11,000 | 323 |
| 2009-12-17 | 324 | 327 | 320 | 324 | 7,400 | 324 |
| 2009-12-16 | 317 | 327 | 316 | 325 | 13,700 | 325 |
| 2009-12-15 | 311 | 317 | 310 | 313 | 18,500 | 313 |
| 2009-12-14 | 325 | 330 | 321 | 326 | 11,100 | 326 |
| 2009-12-11 | 338 | 338 | 328 | 335 | 26,400 | 335 |
| 2009-12-10 | 335 | 336 | 321 | 323 | 34,900 | 323 |
| 2009-12-09 | 314 | 321 | 314 | 317 | 16,900 | 317 |
| 2009-12-08 | 311 | 318 | 311 | 317 | 15,000 | 317 |
| 2009-12-07 | 314 | 319 | 311 | 318 | 9,800 | 318 |
| 2009-12-04 | 313 | 316 | 310 | 314 | 5,000 | 314 |
| 2009-12-03 | 310 | 318 | 309 | 317 | 14,000 | 317 |
| 2009-12-02 | 313 | 319 | 310 | 315 | 9,600 | 315 |
| 2009-12-01 | 316 | 320 | 308 | 318 | 14,900 | 318 |
| 2009-11-30 | 299 | 311 | 296 | 311 | 12,500 | 311 |
| 2009-11-27 | 295 | 300 | 295 | 299 | 5,700 | 299 |
| 2009-11-26 | 302 | 304 | 295 | 298 | 7,900 | 298 |
| 2009-11-25 | 304 | 307 | 300 | 307 | 14,900 | 307 |
| 2009-11-24 | 304 | 307 | 298 | 305 | 13,700 | 305 |
| 2009-11-20 | 300 | 309 | 300 | 307 | 13,100 | 307 |
| 2009-11-19 | 305 | 308 | 300 | 305 | 10,900 | 305 |
| 2009-11-18 | 302 | 316 | 302 | 311 | 8,600 | 311 |
| 2009-11-17 | 306 | 319 | 305 | 309 | 16,200 | 309 |
| 2009-11-16 | 311 | 319 | 309 | 311 | 6,600 | 311 |
| 2009-11-13 | 320 | 324 | 310 | 318 | 6,100 | 318 |
| 2009-11-12 | 325 | 325 | 316 | 317 | 9,200 | 317 |
| 2009-11-11 | 323 | 332 | 310 | 325 | 8,100 | 325 |
| 2009-11-10 | 325 | 332 | 318 | 327 | 12,400 | 327 |
| 2009-11-09 | 329 | 329 | 313 | 326 | 6,300 | 326 |
| 2009-11-06 | 320 | 328 | 319 | 324 | 6,100 | 324 |
| 2009-11-05 | 320 | 320 | 311 | 317 | 9,100 | 317 |
| 2009-11-04 | 320 | 321 | 318 | 320 | 6,700 | 320 |
| 2009-11-02 | 335 | 335 | 326 | 326 | 6,300 | 326 |
| 2009-10-30 | 340 | 340 | 331 | 332 | 21,700 | 332 |
| 2009-10-29 | 319 | 340 | 317 | 340 | 21,000 | 340 |
| 2009-10-28 | 327 | 329 | 319 | 324 | 11,700 | 324 |
| 2009-10-27 | 325 | 330 | 320 | 329 | 19,400 | 329 |
| 2009-10-26 | 339 | 340 | 326 | 330 | 21,000 | 330 |
| 2009-10-23 | 340 | 340 | 330 | 336 | 19,600 | 336 |
| 2009-10-22 | 338 | 340 | 324 | 340 | 15,600 | 340 |
| 2009-10-21 | 331 | 339 | 331 | 334 | 19,500 | 334 |
| 2009-10-20 | 322 | 339 | 322 | 339 | 19,900 | 339 |
| 2009-10-19 | 321 | 322 | 320 | 322 | 15,300 | 322 |
| 2009-10-16 | 322 | 322 | 320 | 321 | 9,400 | 321 |
| 2009-10-15 | 321 | 322 | 321 | 322 | 10,600 | 322 |
| 2009-10-14 | 323 | 323 | 320 | 322 | 17,400 | 322 |
| 2009-10-13 | 313 | 325 | 313 | 323 | 13,100 | 323 |
| 2009-10-09 | 310 | 317 | 310 | 312 | 11,700 | 312 |
| 2009-10-08 | 307 | 317 | 303 | 317 | 12,500 | 317 |
| 2009-10-07 | 310 | 310 | 301 | 309 | 9,800 | 309 |
| 2009-10-06 | 301 | 306 | 301 | 305 | 26,400 | 305 |
| 2009-10-05 | 314 | 319 | 298 | 301 | 30,500 | 301 |
| 2009-10-02 | 330 | 330 | 322 | 324 | 12,800 | 324 |
| 2009-10-01 | 335 | 340 | 330 | 335 | 41,800 | 335 |
| 2009-09-30 | 345 | 350 | 331 | 335 | 53,900 | 335 |
| 2009-09-29 | 365 | 365 | 355 | 360 | 9,000 | 360 |
| 2009-09-28 | 370 | 370 | 360 | 365 | 8,900 | 365 |
| 2009-09-25 | 375 | 375 | 356 | 360 | 16,800 | 360 |
| 2009-09-24 | 361 | 370 | 356 | 370 | 21,200 | 370 |
| 2009-09-18 | 370 | 370 | 355 | 367 | 28,200 | 367 |
| 2009-09-17 | 365 | 370 | 365 | 370 | 23,000 | 370 |
| 2009-09-16 | 375 | 376 | 370 | 370 | 11,200 | 370 |
| 2009-09-15 | 378 | 378 | 372 | 373 | 5,600 | 373 |
| 2009-09-14 | 381 | 381 | 370 | 373 | 16,700 | 373 |
| 2009-09-11 | 391 | 391 | 380 | 380 | 28,300 | 380 |
| 2009-09-10 | 379 | 388 | 378 | 383 | 18,400 | 383 |
| 2009-09-09 | 382 | 382 | 375 | 377 | 5,300 | 377 |
| 2009-09-08 | 381 | 382 | 375 | 380 | 7,500 | 380 |
| 2009-09-07 | 370 | 379 | 370 | 376 | 4,600 | 376 |
| 2009-09-04 | 371 | 375 | 370 | 370 | 20,600 | 370 |
| 2009-09-03 | 372 | 378 | 370 | 370 | 15,400 | 370 |
| 2009-09-02 | 383 | 383 | 366 | 373 | 19,800 | 373 |
| 2009-09-01 | 385 | 389 | 384 | 386 | 8,100 | 386 |
| 2009-08-31 | 391 | 397 | 384 | 384 | 8,700 | 384 |
| 2009-08-28 | 387 | 392 | 387 | 387 | 8,800 | 387 |
| 2009-08-27 | 392 | 393 | 386 | 391 | 11,400 | 391 |
| 2009-08-26 | 392 | 395 | 384 | 394 | 10,200 | 394 |
| 2009-08-25 | 389 | 390 | 382 | 390 | 27,500 | 390 |
| 2009-08-24 | 384 | 399 | 383 | 399 | 21,700 | 399 |
| 2009-08-21 | 385 | 389 | 382 | 382 | 12,700 | 382 |
| 2009-08-20 | 383 | 389 | 383 | 387 | 9,200 | 387 |
| 2009-08-19 | 382 | 389 | 382 | 383 | 4,700 | 383 |
| 2009-08-18 | 388 | 390 | 382 | 382 | 10,200 | 382 |
| 2009-08-17 | 390 | 392 | 388 | 392 | 17,000 | 392 |
| 2009-08-14 | 392 | 397 | 392 | 393 | 10,300 | 393 |
| 2009-08-13 | 398 | 399 | 392 | 393 | 7,400 | 393 |
| 2009-08-12 | 396 | 398 | 393 | 393 | 9,000 | 393 |
| 2009-08-11 | 398 | 401 | 396 | 401 | 7,800 | 401 |
| 2009-08-10 | 396 | 397 | 390 | 397 | 8,000 | 397 |
| 2009-08-07 | 399 | 404 | 393 | 396 | 7,900 | 396 |
| 2009-08-06 | 407 | 408 | 400 | 400 | 10,200 | 400 |
| 2009-08-05 | 405 | 410 | 404 | 404 | 7,800 | 404 |
| 2009-08-04 | 407 | 409 | 403 | 407 | 7,100 | 407 |
| 2009-08-03 | 409 | 411 | 404 | 405 | 9,800 | 405 |
| 2009-07-31 | 410 | 411 | 404 | 404 | 7,400 | 404 |
| 2009-07-30 | 415 | 416 | 401 | 403 | 10,700 | 403 |
| 2009-07-29 | 413 | 420 | 405 | 420 | 10,400 | 420 |
| 2009-07-28 | 407 | 415 | 406 | 411 | 5,400 | 411 |
| 2009-07-27 | 418 | 418 | 405 | 408 | 20,100 | 408 |
| 2009-07-24 | 425 | 425 | 409 | 411 | 52,800 | 411 |
| 2009-07-23 | 400 | 415 | 397 | 415 | 42,800 | 415 |
| 2009-07-22 | 395 | 399 | 395 | 399 | 13,300 | 399 |
| 2009-07-21 | 398 | 398 | 392 | 395 | 6,300 | 395 |
| 2009-07-17 | 398 | 398 | 383 | 388 | 9,700 | 388 |
| 2009-07-16 | 395 | 395 | 385 | 385 | 7,000 | 385 |
| 2009-07-15 | 393 | 393 | 382 | 382 | 12,100 | 382 |
| 2009-07-14 | 403 | 403 | 382 | 395 | 18,400 | 395 |
| 2009-07-13 | 404 | 404 | 390 | 401 | 16,100 | 401 |
| 2009-07-10 | 393 | 407 | 393 | 404 | 17,800 | 404 |
| 2009-07-09 | 409 | 409 | 380 | 393 | 30,700 | 393 |
| 2009-07-08 | 419 | 419 | 403 | 404 | 47,500 | 404 |
| 2009-07-07 | 381 | 402 | 381 | 394 | 28,700 | 394 |
| 2009-07-06 | 387 | 396 | 387 | 391 | 18,200 | 391 |
| 2009-07-03 | 395 | 403 | 393 | 398 | 14,000 | 398 |
| 2009-07-02 | 408 | 408 | 398 | 398 | 19,400 | 398 |
| 2009-07-01 | 405 | 413 | 396 | 406 | 13,200 | 406 |
| 2009-06-30 | 413 | 413 | 408 | 409 | 7,500 | 409 |
| 2009-06-29 | 421 | 422 | 396 | 403 | 15,000 | 403 |
| 2009-06-26 | 425 | 426 | 417 | 425 | 13,700 | 425 |
| 2009-06-25 | 424 | 426 | 410 | 424 | 42,700 | 424 |
| 2009-06-24 | 424 | 424 | 417 | 423 | 20,600 | 423 |
| 2009-06-23 | 428 | 428 | 421 | 425 | 53,900 | 425 |
| 2009-06-22 | 405 | 429 | 405 | 423 | 57,300 | 423 |
| 2009-06-19 | 401 | 405 | 399 | 405 | 66,400 | 405 |
| 2009-06-18 | 396 | 397 | 390 | 395 | 22,400 | 395 |
| 2009-06-17 | 384 | 396 | 384 | 396 | 27,300 | 396 |
| 2009-06-16 | 395 | 395 | 380 | 384 | 28,000 | 384 |
| 2009-06-15 | 396 | 400 | 395 | 398 | 21,800 | 398 |
| 2009-06-12 | 401 | 401 | 395 | 398 | 33,500 | 398 |
| 2009-06-11 | 401 | 402 | 394 | 396 | 23,000 | 396 |
| 2009-06-10 | 397 | 401 | 396 | 401 | 22,200 | 401 |
| 2009-06-09 | 398 | 398 | 396 | 396 | 22,100 | 396 |
| 2009-06-08 | 400 | 400 | 395 | 396 | 22,900 | 396 |
| 2009-06-05 | 400 | 402 | 392 | 392 | 42,800 | 392 |
| 2009-06-04 | 398 | 400 | 393 | 400 | 41,300 | 400 |
| 2009-06-03 | 387 | 398 | 386 | 395 | 32,200 | 395 |
| 2009-06-02 | 382 | 385 | 379 | 381 | 32,300 | 381 |
| 2009-06-01 | 371 | 382 | 370 | 376 | 36,500 | 376 |
| 2009-05-29 | 371 | 371 | 367 | 370 | 23,600 | 370 |
| 2009-05-28 | 365 | 374 | 365 | 373 | 23,200 | 373 |
| 2009-05-27 | 374 | 374 | 365 | 370 | 25,600 | 370 |
| 2009-05-26 | 370 | 379 | 363 | 374 | 24,100 | 374 |
| 2009-05-25 | 373 | 377 | 360 | 365 | 40,300 | 365 |
| 2009-05-22 | 372 | 380 | 369 | 377 | 13,800 | 377 |
| 2009-05-21 | 375 | 380 | 372 | 377 | 9,100 | 377 |
| 2009-05-20 | 380 | 380 | 364 | 380 | 21,800 | 380 |
| 2009-05-19 | 379 | 379 | 372 | 378 | 26,100 | 378 |
| 2009-05-18 | 363 | 377 | 362 | 370 | 46,600 | 370 |
| 2009-05-15 | 353 | 368 | 352 | 364 | 28,800 | 364 |
| 2009-05-14 | 369 | 370 | 357 | 357 | 35,800 | 357 |
| 2009-05-13 | 355 | 371 | 355 | 369 | 41,200 | 369 |
| 2009-05-12 | 345 | 355 | 345 | 352 | 35,600 | 352 |
| 2009-05-11 | 350 | 352 | 346 | 348 | 27,100 | 348 |
| 2009-05-08 | 335 | 345 | 335 | 343 | 32,600 | 343 |
| 2009-05-07 | 340 | 341 | 333 | 335 | 24,500 | 335 |
| 2009-05-01 | 326 | 333 | 325 | 327 | 24,700 | 327 |
| 2009-04-30 | 326 | 326 | 316 | 323 | 14,600 | 323 |
| 2009-04-28 | 320 | 326 | 311 | 311 | 27,600 | 311 |
| 2009-04-27 | 330 | 333 | 320 | 321 | 17,400 | 321 |
| 2009-04-24 | 327 | 327 | 317 | 317 | 31,400 | 317 |
| 2009-04-23 | 323 | 328 | 315 | 322 | 33,100 | 322 |
| 2009-04-22 | 333 | 335 | 320 | 322 | 31,200 | 322 |
| 2009-04-21 | 333 | 346 | 331 | 338 | 26,200 | 338 |
| 2009-04-20 | 341 | 348 | 340 | 348 | 9,100 | 348 |
| 2009-04-17 | 355 | 355 | 341 | 344 | 15,900 | 344 |
| 2009-04-16 | 333 | 350 | 333 | 345 | 14,400 | 345 |
| 2009-04-15 | 339 | 342 | 334 | 334 | 12,400 | 334 |
| 2009-04-14 | 353 | 353 | 335 | 340 | 21,600 | 340 |
| 2009-04-13 | 347 | 352 | 346 | 348 | 12,200 | 348 |
| 2009-04-10 | 366 | 367 | 354 | 354 | 18,900 | 354 |
| 2009-04-09 | 343 | 363 | 343 | 363 | 14,900 | 363 |
| 2009-04-08 | 365 | 366 | 341 | 346 | 32,100 | 346 |
| 2009-04-07 | 361 | 370 | 361 | 366 | 29,900 | 366 |
| 2009-04-06 | 396 | 396 | 365 | 369 | 32,600 | 369 |
| 2009-04-03 | 399 | 400 | 390 | 391 | 16,700 | 391 |
| 2009-04-02 | 385 | 394 | 381 | 394 | 29,000 | 394 |
| 2009-04-01 | 382 | 386 | 375 | 375 | 18,200 | 375 |
| 2009-03-31 | 368 | 383 | 368 | 377 | 16,700 | 377 |
| 2009-03-30 | 390 | 390 | 360 | 373 | 65,400 | 373 |
| 2009-03-27 | 435 | 435 | 400 | 400 | 49,400 | 400 |
| 2009-03-26 | 411 | 418 | 405 | 416 | 22,400 | 416 |
| 2009-03-25 | 428 | 428 | 409 | 423 | 41,400 | 423 |
| 2009-03-24 | 417 | 426 | 417 | 425 | 59,600 | 425 |
| 2009-03-23 | 409 | 416 | 408 | 416 | 44,300 | 416 |
| 2009-03-19 | 408 | 410 | 407 | 408 | 39,200 | 408 |
| 2009-03-18 | 412 | 412 | 407 | 408 | 40,200 | 408 |
| 2009-03-17 | 409 | 410 | 405 | 408 | 62,100 | 408 |
| 2009-03-16 | 393 | 406 | 393 | 406 | 55,900 | 406 |
| 2009-03-13 | 375 | 396 | 375 | 396 | 69,600 | 396 |
| 2009-03-12 | 378 | 380 | 362 | 380 | 25,400 | 380 |
| 2009-03-11 | 368 | 375 | 368 | 373 | 36,600 | 373 |
| 2009-03-10 | 363 | 365 | 350 | 357 | 55,200 | 357 |
| 2009-03-09 | 380 | 389 | 363 | 363 | 71,600 | 363 |
| 2009-03-06 | 397 | 400 | 379 | 385 | 76,900 | 385 |
| 2009-03-05 | 385 | 398 | 382 | 397 | 47,300 | 397 |
| 2009-03-04 | 370 | 378 | 369 | 377 | 26,800 | 377 |
| 2009-03-03 | 359 | 369 | 355 | 367 | 22,500 | 367 |
| 2009-03-02 | 355 | 361 | 354 | 361 | 31,200 | 361 |
| 2009-02-27 | 344 | 354 | 344 | 354 | 28,800 | 354 |
| 2009-02-26 | 347 | 349 | 344 | 344 | 36,500 | 344 |
| 2009-02-25 | 345 | 346 | 340 | 346 | 36,900 | 346 |
| 2009-02-24 | 339 | 342 | 336 | 342 | 38,600 | 342 |
| 2009-02-23 | 344 | 345 | 333 | 341 | 24,800 | 341 |
| 2009-02-20 | 335 | 343 | 333 | 342 | 36,100 | 342 |
| 2009-02-19 | 332 | 334 | 330 | 333 | 18,300 | 333 |
| 2009-02-18 | 330 | 337 | 327 | 331 | 37,400 | 331 |
| 2009-02-17 | 334 | 340 | 334 | 338 | 30,000 | 338 |
| 2009-02-16 | 316 | 330 | 316 | 329 | 39,900 | 329 |
| 2009-02-13 | 313 | 315 | 308 | 313 | 46,000 | 313 |
| 2009-02-12 | 305 | 328 | 295 | 311 | 104,600 | 311 |
| 2009-02-10 | 286 | 287 | 278 | 280 | 6,700 | 280 |
| 2009-02-09 | 277 | 288 | 277 | 278 | 8,900 | 278 |
| 2009-02-06 | 286 | 290 | 276 | 282 | 5,200 | 282 |
| 2009-02-05 | 289 | 290 | 283 | 287 | 14,000 | 287 |
| 2009-02-04 | 273 | 289 | 273 | 289 | 10,400 | 289 |
| 2009-02-03 | 277 | 289 | 277 | 278 | 8,500 | 278 |
| 2009-02-02 | 280 | 285 | 275 | 280 | 6,800 | 280 |
| 2009-01-30 | 294 | 294 | 280 | 280 | 10,700 | 280 |
| 2009-01-29 | 290 | 294 | 285 | 294 | 15,400 | 294 |
| 2009-01-28 | 284 | 292 | 277 | 285 | 10,000 | 285 |
| 2009-01-27 | 273 | 281 | 273 | 273 | 16,700 | 273 |
| 2009-01-26 | 274 | 274 | 270 | 274 | 7,200 | 274 |
| 2009-01-23 | 272 | 272 | 265 | 269 | 20,100 | 269 |
| 2009-01-22 | 270 | 274 | 260 | 272 | 18,100 | 272 |
| 2009-01-21 | 265 | 271 | 265 | 265 | 14,700 | 265 |
| 2009-01-20 | 275 | 279 | 265 | 270 | 16,000 | 270 |
| 2009-01-19 | 280 | 283 | 275 | 278 | 5,800 | 278 |
| 2009-01-16 | 267 | 284 | 267 | 280 | 18,600 | 280 |
| 2009-01-15 | 273 | 279 | 265 | 266 | 28,800 | 266 |
| 2009-01-14 | 276 | 286 | 273 | 286 | 12,000 | 286 |
| 2009-01-13 | 285 | 285 | 272 | 278 | 15,200 | 278 |
| 2009-01-09 | 298 | 299 | 291 | 293 | 8,500 | 293 |
| 2009-01-08 | 309 | 309 | 285 | 299 | 24,200 | 299 |
| 2009-01-07 | 309 | 310 | 305 | 306 | 21,100 | 306 |
| 2009-01-06 | 295 | 305 | 295 | 303 | 17,900 | 303 |
| 2009-01-05 | 293 | 300 | 293 | 295 | 9,400 | 295 |
分割・併合履歴 ： [2005-07-26]1株→5株
