4743 (株)アイティフォーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	265	265	264	264	14,800	264
2011-12-29	266	266	263	264	11,500	264
2011-12-28	269	269	264	267	9,500	267
2011-12-27	266	267	265	266	28,200	266
2011-12-26	269	269	266	266	13,300	266
2011-12-22	269	269	267	269	25,800	269
2011-12-21	270	270	265	267	23,200	267
2011-12-20	266	268	266	267	9,500	267
2011-12-19	269	270	266	266	17,000	266
2011-12-16	269	271	267	270	22,500	270
2011-12-15	269	270	267	267	9,400	267
2011-12-14	269	271	268	269	35,700	269
2011-12-13	268	269	267	269	7,500	269
2011-12-12	273	273	269	269	22,900	269
2011-12-09	266	270	266	270	54,500	270
2011-12-08	272	272	267	267	33,100	267
2011-12-07	269	270	267	269	14,700	269
2011-12-06	273	275	267	267	27,700	267
2011-12-05	270	276	270	272	13,700	272
2011-12-02	271	271	267	270	13,500	270
2011-12-01	271	272	266	267	11,000	267
2011-11-30	271	271	265	266	6,100	266
2011-11-29	270	270	265	270	13,600	270
2011-11-28	263	269	263	265	4,100	265
2011-11-25	268	270	264	264	17,800	264
2011-11-24	264	270	264	270	15,200	270
2011-11-22	261	272	261	271	15,700	271
2011-11-21	268	268	262	264	9,300	264
2011-11-18	266	273	266	269	12,300	269
2011-11-17	270	274	263	274	14,100	274
2011-11-16	276	279	275	275	6,500	275
2011-11-15	275	280	275	280	4,400	280
2011-11-14	277	284	271	280	17,000	280
2011-11-11	279	279	270	274	15,600	274
2011-11-10	281	285	279	280	11,000	280
2011-11-09	287	287	282	287	15,300	287
2011-11-08	291	291	284	286	11,500	286
2011-11-07	287	291	283	291	16,200	291
2011-11-04	288	295	275	291	33,200	291
2011-11-02	286	293	283	288	19,300	288
2011-11-01	295	300	287	294	36,300	294
2011-10-31	293	305	293	295	41,800	295
2011-10-28	288	298	286	291	63,200	291
2011-10-27	280	285	278	283	39,400	283
2011-10-26	271	279	271	275	29,400	275
2011-10-25	279	279	271	275	30,400	275
2011-10-24	266	275	262	275	13,500	275
2011-10-21	264	266	264	265	6,800	265
2011-10-20	264	270	259	264	24,000	264
2011-10-19	265	267	263	264	8,700	264
2011-10-18	261	264	260	262	5,700	262
2011-10-17	260	262	260	260	8,400	260
2011-10-14	258	260	257	257	10,100	257
2011-10-13	260	261	257	259	15,700	259
2011-10-12	259	263	259	259	15,300	259
2011-10-11	260	268	260	260	14,500	260
2011-10-07	266	267	264	264	6,500	264
2011-10-06	255	264	255	264	14,500	264
2011-10-05	259	260	251	251	13,700	251
2011-10-04	262	262	257	258	15,300	258
2011-10-03	269	269	262	264	10,700	264
2011-09-30	271	273	267	269	15,500	269
2011-09-29	271	272	266	270	25,700	270
2011-09-28	266	272	255	270	34,400	270
2011-09-27	256	264	255	264	22,300	264
2011-09-26	263	265	257	259	17,800	259
2011-09-22	271	271	265	266	18,900	266
2011-09-21	272	274	268	271	13,400	271
2011-09-20	272	273	270	272	13,100	272
2011-09-16	269	274	268	273	16,000	273
2011-09-15	263	268	263	267	10,200	267
2011-09-14	264	264	260	261	7,400	261
2011-09-13	259	265	257	264	13,200	264
2011-09-12	268	270	259	262	29,300	262
2011-09-09	269	277	269	271	34,600	271
2011-09-08	272	272	269	270	14,900	270
2011-09-07	268	272	268	269	19,000	269
2011-09-06	273	274	268	268	20,400	268
2011-09-05	274	275	271	273	5,500	273
2011-09-02	274	277	274	275	14,100	275
2011-09-01	280	282	275	277	15,700	277
2011-08-31	280	280	275	280	18,000	280
2011-08-30	280	280	276	278	19,900	278
2011-08-29	285	287	274	275	29,200	275
2011-08-26	281	286	279	286	20,100	286
2011-08-25	283	283	279	279	20,200	279
2011-08-24	280	282	274	278	23,800	278
2011-08-23	279	284	279	281	18,100	281
2011-08-22	280	282	278	278	23,200	278
2011-08-19	279	282	277	281	24,700	281
2011-08-18	283	288	283	284	21,300	284
2011-08-17	283	289	283	287	11,000	287
2011-08-16	281	288	281	288	11,600	288
2011-08-15	294	294	282	282	36,700	282
2011-08-12	289	289	285	288	26,500	288
2011-08-11	269	289	263	287	65,200	287
2011-08-10	285	290	277	280	48,500	280
2011-08-09	276	278	265	277	74,100	277
2011-08-08	285	285	282	284	26,600	284
2011-08-05	290	290	285	288	88,400	288
2011-08-04	302	302	297	300	53,100	300
2011-08-03	304	307	300	301	72,600	301
2011-08-02	310	311	305	307	36,700	307
2011-08-01	314	318	304	315	95,600	315
2011-07-29	317	323	304	306	137,200	306
2011-07-28	313	329	313	316	128,600	316
2011-07-27	319	321	306	313	210,600	313
2011-07-26	328	329	323	324	111,600	324
2011-07-25	324	331	324	330	397,200	330
2011-07-22	305	346	304	330	1,838,800	330
2011-07-21	297	297	291	297	45,800	297
2011-07-20	288	295	287	293	58,700	293
2011-07-19	285	288	283	288	35,100	288
2011-07-15	281	283	279	283	13,300	283
2011-07-14	280	286	278	281	23,900	281
2011-07-13	278	283	277	282	13,800	282
2011-07-12	277	281	277	279	9,400	279
2011-07-11	280	282	276	282	30,700	282
2011-07-08	283	284	281	283	17,400	283
2011-07-07	281	283	280	281	12,100	281
2011-07-06	282	284	280	283	23,900	283
2011-07-05	285	285	280	281	27,200	281
2011-07-04	283	284	277	280	27,100	280
2011-07-01	282	283	280	283	29,000	283
2011-06-30	280	281	275	281	26,200	281
2011-06-29	278	282	278	279	16,700	279
2011-06-28	285	285	278	281	15,400	281
2011-06-27	277	281	277	278	28,500	278
2011-06-24	282	282	279	280	14,800	280
2011-06-23	282	282	277	282	19,000	282
2011-06-22	282	284	278	282	34,900	282
2011-06-21	281	283	278	282	26,400	282
2011-06-20	283	284	280	280	42,800	280
2011-06-17	283	284	279	282	44,700	282
2011-06-16	284	285	280	281	29,500	281
2011-06-15	285	286	280	284	57,200	284
2011-06-14	274	285	274	282	75,400	282
2011-06-13	269	282	269	273	97,500	273
2011-06-10	272	273	267	267	58,700	267
2011-06-09	269	271	268	268	36,600	268
2011-06-08	270	273	268	272	37,300	272
2011-06-07	272	274	268	271	14,000	271
2011-06-06	267	272	266	269	56,900	269
2011-06-03	276	276	270	270	54,900	270
2011-06-02	273	278	272	276	76,100	276
2011-06-01	279	280	273	276	145,300	276
2011-05-31	270	284	269	273	185,300	273
2011-05-30	271	274	266	270	388,500	270
2011-05-27	239	292	239	274	1,100,800	274
2011-05-26	239	244	239	243	6,100	243
2011-05-25	239	239	238	238	15,300	238
2011-05-24	240	241	236	239	12,500	239
2011-05-23	237	241	236	240	8,100	240
2011-05-20	240	244	237	237	11,100	237
2011-05-19	242	243	240	240	5,600	240
2011-05-18	241	242	236	242	13,000	242
2011-05-17	242	245	241	241	7,400	241
2011-05-16	248	248	242	242	9,000	242
2011-05-13	252	253	246	247	13,200	247
2011-05-12	251	254	251	252	7,500	252
2011-05-11	256	257	253	254	11,000	254
2011-05-10	248	255	247	254	7,000	254
2011-05-09	247	249	245	248	6,900	248
2011-05-06	247	247	245	247	7,400	247
2011-05-02	260	260	246	249	22,100	249
2011-04-28	248	248	245	246	8,800	246
2011-04-27	241	246	241	244	11,200	244
2011-04-26	242	244	241	242	10,100	242
2011-04-25	242	245	242	243	21,200	243
2011-04-22	242	248	241	246	15,300	246
2011-04-21	245	245	242	242	8,100	242
2011-04-20	238	249	238	243	14,300	243
2011-04-19	239	240	238	240	9,600	240
2011-04-18	240	244	236	243	25,900	243
2011-04-15	241	243	240	241	5,300	241
2011-04-14	239	246	239	242	9,800	242
2011-04-13	238	242	238	239	6,000	239
2011-04-12	242	243	240	240	8,500	240
2011-04-11	244	246	244	244	4,900	244
2011-04-08	240	249	239	248	18,800	248
2011-04-07	240	244	240	240	5,800	240
2011-04-06	253	253	241	243	13,700	243
2011-04-05	258	258	252	253	7,900	253
2011-04-04	259	260	257	259	20,100	259
2011-04-01	262	262	258	258	9,600	258
2011-03-31	261	263	258	262	18,900	262
2011-03-30	265	269	256	269	20,600	269
2011-03-29	258	267	253	267	22,100	267
2011-03-28	268	268	256	268	39,000	268
2011-03-25	275	275	262	266	29,900	266
2011-03-24	261	265	259	261	20,800	261
2011-03-23	260	262	254	257	15,000	257
2011-03-22	260	264	256	259	20,500	259
2011-03-18	240	248	238	247	28,900	247
2011-03-17	219	244	217	240	43,900	240
2011-03-16	210	237	210	226	71,100	226
2011-03-15	239	239	186	210	80,200	210
2011-03-14	218	268	218	255	67,400	255
2011-03-11	284	286	282	283	74,000	283
2011-03-10	285	288	284	286	15,200	286
2011-03-09	285	288	285	285	10,800	285
2011-03-08	285	287	285	285	7,300	285
2011-03-07	286	287	283	284	18,600	284
2011-03-04	286	291	286	286	24,900	286
2011-03-03	285	287	284	287	8,500	287
2011-03-02	287	290	283	283	25,000	283
2011-03-01	286	292	286	289	10,000	289
2011-02-28	286	289	286	287	6,300	287
2011-02-25	285	290	283	288	14,800	288
2011-02-24	292	292	280	284	28,300	284
2011-02-23	293	295	290	290	49,600	290
2011-02-22	294	296	292	292	13,700	292
2011-02-21	295	296	293	296	11,900	296
2011-02-18	296	296	292	293	14,400	293
2011-02-17	300	300	290	296	33,800	296
2011-02-16	293	300	293	294	14,700	294
2011-02-15	296	297	293	294	13,900	294
2011-02-14	294	296	294	295	10,700	295
2011-02-10	291	295	289	295	7,100	295
2011-02-09	294	294	291	293	11,100	293
2011-02-08	295	295	293	293	7,000	293
2011-02-07	294	295	292	292	20,200	292
2011-02-04	292	294	291	292	15,700	292
2011-02-03	287	291	286	291	10,300	291
2011-02-02	289	291	288	289	10,700	289
2011-02-01	292	295	285	286	20,900	286
2011-01-31	288	293	284	291	11,000	291
2011-01-28	294	294	290	290	23,200	290
2011-01-27	298	300	295	295	11,500	295
2011-01-26	303	303	298	298	8,200	298
2011-01-25	296	304	295	304	23,100	304
2011-01-24	297	297	290	295	22,700	295
2011-01-21	304	304	296	296	33,200	296
2011-01-20	300	304	299	302	14,600	302
2011-01-19	299	302	299	300	12,800	300
2011-01-18	299	303	299	301	5,800	301
2011-01-17	300	304	300	301	16,300	301
2011-01-14	300	302	299	300	22,100	300
2011-01-13	294	302	292	302	23,600	302
2011-01-12	295	296	288	293	30,400	293
2011-01-11	289	290	283	290	27,900	290
2011-01-07	289	289	285	285	11,700	285
2011-01-06	288	288	283	286	28,700	286
2011-01-05	280	285	280	285	16,200	285
2011-01-04	279	282	277	278	13,000	278

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 [2011年度]

4743 (株)アイティフォーの時系列データ [2011年度]