4743 (株)アイティフォーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	476	476	461	466	55,900	466
2014-12-29	471	478	469	478	77,800	478
2014-12-26	461	473	461	472	63,300	472
2014-12-25	468	473	458	465	109,400	465
2014-12-24	457	470	457	467	110,800	467
2014-12-22	448	457	448	457	63,100	457
2014-12-19	449	453	446	448	99,500	448
2014-12-18	444	449	440	446	74,300	446
2014-12-17	443	452	438	438	113,000	438
2014-12-16	445	451	441	448	110,300	448
2014-12-15	442	450	442	445	72,500	445
2014-12-12	446	455	439	441	146,200	441
2014-12-11	439	454	439	448	113,500	448
2014-12-10	443	451	436	445	163,100	445
2014-12-09	442	450	439	445	85,500	445
2014-12-08	436	445	436	442	93,500	442
2014-12-05	433	435	428	434	59,100	434
2014-12-04	432	435	430	432	55,000	432
2014-12-03	429	435	427	431	93,200	431
2014-12-02	421	426	421	425	43,600	425
2014-12-01	423	425	422	423	67,200	423
2014-11-28	424	424	421	423	46,400	423
2014-11-27	423	425	422	422	35,400	422
2014-11-26	423	424	421	421	44,500	421
2014-11-25	421	423	420	422	71,100	422
2014-11-21	422	426	420	421	68,200	421
2014-11-20	426	427	422	422	42,800	422
2014-11-19	430	430	421	421	102,100	421
2014-11-18	422	430	422	428	58,800	428
2014-11-17	426	428	422	423	74,900	423
2014-11-14	434	434	426	428	88,000	428
2014-11-13	430	432	426	427	73,600	427
2014-11-12	432	434	426	427	123,700	427
2014-11-11	430	433	426	430	136,200	430
2014-11-10	425	430	424	426	81,100	426
2014-11-07	428	428	423	425	76,200	425
2014-11-06	430	433	420	421	274,000	421
2014-11-05	423	429	422	424	186,900	424
2014-11-04	420	430	415	420	412,600	420
2014-10-31	460	469	451	468	109,500	468
2014-10-30	461	465	452	462	100,400	462
2014-10-29	455	465	453	465	56,400	465
2014-10-28	454	461	450	456	66,400	456
2014-10-27	460	460	453	456	42,100	456
2014-10-24	465	466	457	459	69,500	459
2014-10-23	458	461	452	459	41,800	459
2014-10-22	460	463	457	461	73,900	461
2014-10-21	457	461	451	455	69,500	455
2014-10-20	444	460	443	452	60,200	452
2014-10-17	442	448	436	436	52,600	436
2014-10-16	448	451	440	442	70,700	442
2014-10-15	446	459	446	456	61,800	456
2014-10-14	435	454	434	446	111,700	446
2014-10-10	446	457	446	451	73,800	451
2014-10-09	465	468	456	462	102,500	462
2014-10-08	468	468	463	465	70,000	465
2014-10-07	480	482	472	472	81,100	472
2014-10-06	476	480	468	479	71,100	479
2014-10-03	465	475	461	472	87,100	472
2014-10-02	473	482	463	465	262,400	465
2014-10-01	495	510	483	488	355,300	488
2014-09-30	485	496	481	495	348,500	495
2014-09-29	485	487	479	481	68,000	481
2014-09-26	481	491	477	486	109,600	486
2014-09-25	482	487	482	485	153,700	485
2014-09-24	484	485	477	485	220,400	485
2014-09-22	486	489	483	486	75,700	486
2014-09-19	487	494	486	489	105,300	489
2014-09-18	482	494	481	490	155,900	490
2014-09-17	486	493	482	487	120,500	487
2014-09-16	487	492	487	488	118,100	488
2014-09-12	494	494	482	492	146,300	492
2014-09-11	492	497	481	491	178,200	491
2014-09-10	488	515	480	493	327,500	493
2014-09-09	504	504	488	492	93,100	492
2014-09-08	494	502	486	494	206,200	494
2014-09-05	500	518	478	483	419,700	483
2014-09-04	509	509	497	500	246,400	500
2014-09-03	511	515	500	504	314,400	504
2014-09-02	526	528	506	511	357,000	511
2014-09-01	507	536	499	517	631,600	517
2014-08-29	507	512	494	510	248,500	510
2014-08-28	509	525	495	507	469,200	507
2014-08-27	535	540	503	515	621,200	515
2014-08-26	515	525	506	521	401,700	521
2014-08-25	495	512	492	508	328,200	508
2014-08-22	495	495	487	494	154,100	494
2014-08-21	488	495	485	492	277,300	492
2014-08-20	494	506	486	492	615,500	492
2014-08-19	457	468	455	462	124,300	462
2014-08-18	445	456	441	453	57,900	453
2014-08-15	439	445	439	444	19,100	444
2014-08-14	440	446	439	442	48,100	442
2014-08-13	436	440	435	440	32,600	440
2014-08-12	421	436	421	436	65,100	436
2014-08-11	422	424	421	422	39,900	422
2014-08-08	422	425	416	420	41,400	420
2014-08-07	423	425	423	425	21,300	425
2014-08-06	428	428	424	425	42,300	425
2014-08-05	435	435	426	428	72,700	428
2014-08-04	435	437	430	431	40,500	431
2014-08-01	437	437	433	433	34,200	433
2014-07-31	441	443	439	439	34,300	439
2014-07-30	445	445	438	440	54,200	440
2014-07-29	440	441	439	441	46,400	441
2014-07-28	441	441	438	440	40,400	440
2014-07-25	451	451	436	441	139,100	441
2014-07-24	442	450	441	450	119,100	450
2014-07-23	447	449	438	442	148,000	442
2014-07-22	461	461	447	456	61,600	456
2014-07-18	451	452	445	451	32,200	451
2014-07-17	452	453	433	453	130,500	453
2014-07-16	464	464	458	458	29,900	458
2014-07-15	460	468	456	463	48,700	463
2014-07-14	453	458	450	456	37,000	456
2014-07-11	451	453	448	452	40,200	452
2014-07-10	460	460	454	458	44,200	458
2014-07-09	455	458	451	457	32,000	457
2014-07-08	451	457	449	456	33,200	456
2014-07-07	452	454	450	452	24,800	452
2014-07-04	449	453	446	451	30,600	451
2014-07-03	449	454	446	448	42,200	448
2014-07-02	445	450	445	449	36,300	449
2014-07-01	443	449	443	443	61,500	443
2014-06-30	439	445	436	441	42,700	441
2014-06-27	440	441	437	438	19,400	438
2014-06-26	442	444	439	439	40,100	439
2014-06-25	450	450	442	442	35,200	442
2014-06-24	450	450	445	448	52,600	448
2014-06-23	450	452	447	450	18,600	450
2014-06-20	455	455	449	450	37,100	450
2014-06-19	453	453	450	453	65,400	453
2014-06-18	444	452	443	452	72,700	452
2014-06-17	441	444	440	444	25,000	444
2014-06-16	441	442	440	440	34,100	440
2014-06-13	441	443	437	441	49,000	441
2014-06-12	440	441	437	441	16,400	441
2014-06-11	438	442	438	440	24,900	440
2014-06-10	436	438	434	437	25,300	437
2014-06-09	440	442	433	438	26,300	438
2014-06-06	438	438	431	438	34,800	438
2014-06-05	428	444	425	438	84,200	438
2014-06-04	423	428	422	425	15,200	425
2014-06-03	425	427	422	425	46,700	425
2014-06-02	420	421	418	421	35,400	421
2014-05-30	419	420	418	419	25,100	419
2014-05-29	415	420	413	419	26,900	419
2014-05-28	418	418	413	415	26,800	415
2014-05-27	413	414	411	413	12,900	413
2014-05-26	408	413	408	413	21,900	413
2014-05-23	405	408	402	407	24,200	407
2014-05-22	400	405	397	405	29,700	405
2014-05-21	392	398	390	397	22,500	397
2014-05-20	400	402	398	398	17,200	398
2014-05-19	406	408	398	398	30,200	398
2014-05-16	409	410	406	406	25,700	406
2014-05-15	413	413	408	412	17,000	412
2014-05-14	417	419	414	415	17,400	415
2014-05-13	419	419	413	417	15,400	417
2014-05-12	417	418	412	412	19,800	412
2014-05-09	415	421	415	418	20,100	418
2014-05-08	421	421	413	417	21,400	417
2014-05-07	426	426	417	418	33,800	418
2014-05-02	420	426	420	426	19,400	426
2014-05-01	416	420	416	420	32,400	420
2014-04-30	415	420	411	412	32,900	412
2014-04-28	424	424	411	419	34,800	419
2014-04-25	422	430	421	424	40,400	424
2014-04-24	431	431	421	427	40,800	427
2014-04-23	429	432	428	430	12,000	430
2014-04-22	428	435	422	428	42,200	428
2014-04-21	427	430	424	425	19,100	425
2014-04-18	430	430	423	427	23,200	427
2014-04-17	433	434	420	427	26,100	427
2014-04-16	424	430	422	428	38,200	428
2014-04-15	420	422	418	419	19,200	419
2014-04-14	418	423	415	416	25,800	416
2014-04-11	421	422	416	417	40,100	417
2014-04-10	434	436	427	427	33,000	427
2014-04-09	446	446	420	427	69,800	427
2014-04-08	452	453	445	447	28,600	447
2014-04-07	460	460	452	455	22,300	455
2014-04-04	460	467	457	464	49,600	464
2014-04-03	465	469	463	463	24,600	463
2014-04-02	470	471	464	464	26,600	464
2014-04-01	466	470	462	468	33,400	468
2014-03-31	470	470	457	463	44,200	463
2014-03-28	450	463	450	462	62,500	462
2014-03-27	444	462	444	456	100,100	456
2014-03-26	475	476	465	467	90,000	467
2014-03-25	474	483	469	471	111,900	471
2014-03-24	454	472	454	467	91,800	467
2014-03-20	456	458	446	448	46,700	448
2014-03-19	462	463	455	455	33,500	455
2014-03-18	468	468	456	459	47,400	459
2014-03-17	452	457	449	449	44,900	449
2014-03-14	463	465	457	457	92,300	457
2014-03-13	465	474	465	469	23,900	469
2014-03-12	471	471	466	466	40,100	466
2014-03-11	477	482	473	474	49,200	474
2014-03-10	480	480	470	475	37,100	475
2014-03-07	475	475	469	474	28,800	474
2014-03-06	470	472	467	472	42,300	472
2014-03-05	473	474	465	470	45,000	470
2014-03-04	458	467	458	467	48,900	467
2014-03-03	463	465	457	460	48,800	460
2014-02-28	464	472	464	469	59,400	469
2014-02-27	472	475	466	468	35,700	468
2014-02-26	477	484	474	476	46,500	476
2014-02-25	470	478	466	477	73,900	477
2014-02-24	468	469	463	467	30,200	467
2014-02-21	457	469	457	468	59,500	468
2014-02-20	467	467	456	458	46,900	458
2014-02-19	467	473	463	467	25,800	467
2014-02-18	459	469	458	468	70,300	468
2014-02-17	459	465	451	462	51,600	462
2014-02-14	464	468	456	466	75,300	466
2014-02-13	478	478	464	468	83,200	468
2014-02-12	471	479	471	476	64,200	476
2014-02-10	470	470	460	466	62,900	466
2014-02-07	465	468	455	464	56,400	464
2014-02-06	444	464	440	458	83,900	458
2014-02-05	450	459	431	447	122,200	447
2014-02-04	437	453	430	441	172,300	441
2014-02-03	470	478	464	466	188,400	466
2014-01-31	496	502	476	486	241,100	486
2014-01-30	495	500	482	497	244,100	497
2014-01-29	503	516	480	505	393,000	505
2014-01-28	520	533	515	521	206,200	521
2014-01-27	505	516	504	506	186,500	506
2014-01-24	517	535	511	525	349,300	525
2014-01-23	533	533	507	515	235,600	515
2014-01-22	537	543	507	523	470,200	523
2014-01-21	502	530	502	527	497,200	527
2014-01-20	498	501	494	496	96,500	496
2014-01-17	486	494	481	494	52,400	494
2014-01-16	492	494	477	485	135,800	485
2014-01-15	503	503	482	492	184,200	492
2014-01-14	490	500	470	490	199,100	490
2014-01-10	485	496	483	496	162,300	496
2014-01-09	475	484	474	483	83,400	483
2014-01-08	479	479	470	478	118,700	478
2014-01-07	480	481	473	474	106,300	474
2014-01-06	475	490	471	475	219,900	475

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 [2014年度]

4743 (株)アイティフォーの時系列データ [2014年度]