4743 (株)アイティフォー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 543 | 550 | 534 | 549 | 83,700 | 549 |
| 2015-12-29 | 550 | 550 | 532 | 548 | 72,900 | 548 |
| 2015-12-28 | 548 | 559 | 534 | 548 | 106,100 | 548 |
| 2015-12-25 | 540 | 550 | 540 | 548 | 106,400 | 548 |
| 2015-12-24 | 558 | 560 | 545 | 547 | 110,400 | 547 |
| 2015-12-22 | 582 | 584 | 556 | 560 | 123,100 | 560 |
| 2015-12-21 | 575 | 584 | 551 | 580 | 112,500 | 580 |
| 2015-12-18 | 593 | 598 | 583 | 584 | 99,500 | 584 |
| 2015-12-17 | 592 | 598 | 591 | 593 | 81,700 | 593 |
| 2015-12-16 | 593 | 599 | 583 | 589 | 82,900 | 589 |
| 2015-12-15 | 606 | 607 | 582 | 584 | 86,100 | 584 |
| 2015-12-14 | 590 | 604 | 585 | 599 | 116,400 | 599 |
| 2015-12-11 | 608 | 614 | 604 | 607 | 182,400 | 607 |
| 2015-12-10 | 595 | 598 | 586 | 593 | 98,900 | 593 |
| 2015-12-09 | 602 | 607 | 574 | 592 | 213,400 | 592 |
| 2015-12-08 | 609 | 620 | 601 | 604 | 266,200 | 604 |
| 2015-12-07 | 597 | 607 | 596 | 604 | 169,100 | 604 |
| 2015-12-04 | 595 | 596 | 585 | 591 | 125,600 | 591 |
| 2015-12-03 | 585 | 599 | 584 | 598 | 143,000 | 598 |
| 2015-12-02 | 587 | 593 | 584 | 589 | 159,600 | 589 |
| 2015-12-01 | 570 | 585 | 569 | 585 | 214,100 | 585 |
| 2015-11-30 | 555 | 567 | 552 | 566 | 91,300 | 566 |
| 2015-11-27 | 570 | 573 | 551 | 552 | 128,400 | 552 |
| 2015-11-26 | 560 | 570 | 560 | 569 | 153,400 | 569 |
| 2015-11-25 | 560 | 564 | 553 | 559 | 125,400 | 559 |
| 2015-11-24 | 554 | 560 | 552 | 560 | 75,000 | 560 |
| 2015-11-20 | 552 | 557 | 552 | 554 | 92,900 | 554 |
| 2015-11-19 | 551 | 553 | 542 | 553 | 87,000 | 553 |
| 2015-11-18 | 549 | 552 | 544 | 548 | 74,500 | 548 |
| 2015-11-17 | 540 | 549 | 536 | 548 | 127,200 | 548 |
| 2015-11-16 | 526 | 544 | 526 | 539 | 106,500 | 539 |
| 2015-11-13 | 552 | 556 | 533 | 537 | 143,200 | 537 |
| 2015-11-12 | 553 | 562 | 546 | 558 | 219,600 | 558 |
| 2015-11-11 | 535 | 550 | 532 | 549 | 141,200 | 549 |
| 2015-11-10 | 528 | 545 | 523 | 540 | 196,200 | 540 |
| 2015-11-09 | 515 | 532 | 515 | 528 | 176,400 | 528 |
| 2015-11-06 | 512 | 514 | 510 | 514 | 27,900 | 514 |
| 2015-11-05 | 515 | 516 | 506 | 512 | 54,900 | 512 |
| 2015-11-04 | 520 | 522 | 501 | 508 | 98,300 | 508 |
| 2015-11-02 | 518 | 525 | 513 | 519 | 82,800 | 519 |
| 2015-10-30 | 522 | 528 | 516 | 518 | 87,900 | 518 |
| 2015-10-29 | 528 | 528 | 517 | 524 | 168,100 | 524 |
| 2015-10-28 | 519 | 524 | 513 | 524 | 176,100 | 524 |
| 2015-10-27 | 519 | 519 | 505 | 509 | 63,800 | 509 |
| 2015-10-26 | 509 | 515 | 501 | 514 | 96,600 | 514 |
| 2015-10-23 | 503 | 507 | 501 | 506 | 55,200 | 506 |
| 2015-10-22 | 500 | 506 | 494 | 498 | 31,400 | 498 |
| 2015-10-21 | 486 | 504 | 486 | 502 | 52,900 | 502 |
| 2015-10-20 | 492 | 494 | 480 | 489 | 28,900 | 489 |
| 2015-10-19 | 499 | 499 | 487 | 489 | 33,800 | 489 |
| 2015-10-16 | 499 | 500 | 492 | 497 | 46,300 | 497 |
| 2015-10-15 | 487 | 498 | 486 | 493 | 35,500 | 493 |
| 2015-10-14 | 496 | 496 | 482 | 491 | 73,500 | 491 |
| 2015-10-13 | 508 | 515 | 492 | 498 | 160,300 | 498 |
| 2015-10-09 | 493 | 510 | 490 | 508 | 204,100 | 508 |
| 2015-10-08 | 487 | 492 | 484 | 492 | 54,800 | 492 |
| 2015-10-07 | 481 | 487 | 475 | 487 | 45,400 | 487 |
| 2015-10-06 | 480 | 485 | 477 | 481 | 37,800 | 481 |
| 2015-10-05 | 475 | 478 | 472 | 475 | 25,400 | 475 |
| 2015-10-02 | 475 | 476 | 471 | 475 | 23,500 | 475 |
| 2015-10-01 | 483 | 483 | 476 | 478 | 22,900 | 478 |
| 2015-09-30 | 480 | 484 | 474 | 482 | 42,400 | 482 |
| 2015-09-29 | 479 | 481 | 470 | 474 | 34,100 | 474 |
| 2015-09-28 | 482 | 485 | 473 | 483 | 51,800 | 483 |
| 2015-09-25 | 472 | 475 | 464 | 473 | 43,600 | 473 |
| 2015-09-24 | 468 | 471 | 463 | 464 | 32,000 | 464 |
| 2015-09-18 | 473 | 474 | 468 | 471 | 35,400 | 471 |
| 2015-09-17 | 470 | 474 | 468 | 473 | 26,500 | 473 |
| 2015-09-16 | 473 | 475 | 466 | 471 | 29,800 | 471 |
| 2015-09-15 | 475 | 481 | 467 | 467 | 28,700 | 467 |
| 2015-09-14 | 476 | 478 | 470 | 471 | 104,200 | 471 |
| 2015-09-11 | 454 | 488 | 451 | 484 | 143,500 | 484 |
| 2015-09-10 | 444 | 448 | 444 | 446 | 23,300 | 446 |
| 2015-09-09 | 453 | 454 | 448 | 452 | 33,500 | 452 |
| 2015-09-08 | 441 | 449 | 441 | 444 | 47,600 | 444 |
| 2015-09-07 | 435 | 452 | 433 | 444 | 80,600 | 444 |
| 2015-09-04 | 447 | 450 | 438 | 440 | 36,500 | 440 |
| 2015-09-03 | 443 | 447 | 440 | 443 | 23,500 | 443 |
| 2015-09-02 | 438 | 451 | 435 | 442 | 46,300 | 442 |
| 2015-09-01 | 459 | 466 | 443 | 443 | 49,300 | 443 |
| 2015-08-31 | 462 | 466 | 450 | 461 | 43,200 | 461 |
| 2015-08-28 | 469 | 469 | 463 | 466 | 23,500 | 466 |
| 2015-08-27 | 456 | 470 | 450 | 460 | 39,100 | 460 |
| 2015-08-26 | 438 | 452 | 438 | 451 | 61,000 | 451 |
| 2015-08-25 | 430 | 462 | 421 | 436 | 149,800 | 436 |
| 2015-08-24 | 472 | 477 | 456 | 456 | 135,600 | 456 |
| 2015-08-21 | 480 | 491 | 477 | 486 | 102,000 | 486 |
| 2015-08-20 | 492 | 500 | 489 | 495 | 75,700 | 495 |
| 2015-08-19 | 500 | 501 | 492 | 492 | 43,400 | 492 |
| 2015-08-18 | 497 | 503 | 494 | 499 | 85,600 | 499 |
| 2015-08-17 | 490 | 496 | 488 | 494 | 61,400 | 494 |
| 2015-08-14 | 492 | 492 | 486 | 487 | 26,900 | 487 |
| 2015-08-13 | 478 | 494 | 478 | 490 | 97,700 | 490 |
| 2015-08-12 | 489 | 489 | 479 | 481 | 41,300 | 481 |
| 2015-08-11 | 490 | 491 | 486 | 489 | 41,700 | 489 |
| 2015-08-10 | 486 | 492 | 484 | 492 | 64,900 | 492 |
| 2015-08-07 | 482 | 489 | 481 | 485 | 53,800 | 485 |
| 2015-08-06 | 486 | 491 | 484 | 490 | 73,800 | 490 |
| 2015-08-05 | 493 | 493 | 475 | 484 | 81,400 | 484 |
| 2015-08-04 | 493 | 494 | 486 | 491 | 108,800 | 491 |
| 2015-08-03 | 485 | 494 | 478 | 494 | 77,800 | 494 |
| 2015-07-31 | 497 | 497 | 482 | 497 | 62,200 | 497 |
| 2015-07-30 | 493 | 497 | 489 | 496 | 87,400 | 496 |
| 2015-07-29 | 490 | 494 | 485 | 491 | 58,900 | 491 |
| 2015-07-28 | 485 | 491 | 480 | 484 | 43,100 | 484 |
| 2015-07-27 | 491 | 492 | 485 | 490 | 62,500 | 490 |
| 2015-07-24 | 492 | 493 | 485 | 490 | 103,600 | 490 |
| 2015-07-23 | 483 | 493 | 480 | 491 | 88,200 | 491 |
| 2015-07-22 | 478 | 483 | 473 | 480 | 67,200 | 480 |
| 2015-07-21 | 477 | 478 | 473 | 477 | 23,400 | 477 |
| 2015-07-17 | 471 | 477 | 470 | 476 | 16,100 | 476 |
| 2015-07-16 | 473 | 475 | 468 | 473 | 30,100 | 473 |
| 2015-07-15 | 475 | 475 | 465 | 469 | 49,700 | 469 |
| 2015-07-14 | 470 | 476 | 465 | 470 | 27,900 | 470 |
| 2015-07-13 | 455 | 469 | 455 | 464 | 23,100 | 464 |
| 2015-07-10 | 454 | 463 | 451 | 453 | 65,300 | 453 |
| 2015-07-09 | 453 | 460 | 447 | 454 | 59,100 | 454 |
| 2015-07-08 | 475 | 475 | 451 | 457 | 106,100 | 457 |
| 2015-07-07 | 475 | 476 | 472 | 472 | 38,600 | 472 |
| 2015-07-06 | 473 | 481 | 470 | 470 | 36,400 | 470 |
| 2015-07-03 | 484 | 484 | 476 | 478 | 28,800 | 478 |
| 2015-07-02 | 487 | 488 | 480 | 484 | 33,500 | 484 |
| 2015-07-01 | 479 | 484 | 474 | 483 | 32,800 | 483 |
| 2015-06-30 | 470 | 480 | 469 | 476 | 53,900 | 476 |
| 2015-06-29 | 475 | 479 | 473 | 476 | 54,700 | 476 |
| 2015-06-26 | 491 | 491 | 487 | 487 | 16,800 | 487 |
| 2015-06-25 | 491 | 492 | 489 | 489 | 49,000 | 489 |
| 2015-06-24 | 490 | 492 | 489 | 490 | 65,600 | 490 |
| 2015-06-23 | 488 | 491 | 486 | 491 | 70,700 | 491 |
| 2015-06-22 | 484 | 490 | 480 | 489 | 112,500 | 489 |
| 2015-06-19 | 485 | 485 | 480 | 484 | 60,700 | 484 |
| 2015-06-18 | 477 | 481 | 477 | 478 | 32,900 | 478 |
| 2015-06-17 | 482 | 486 | 480 | 481 | 36,400 | 481 |
| 2015-06-16 | 489 | 489 | 480 | 482 | 50,700 | 482 |
| 2015-06-15 | 484 | 488 | 480 | 488 | 65,800 | 488 |
| 2015-06-12 | 483 | 485 | 483 | 485 | 84,500 | 485 |
| 2015-06-11 | 475 | 484 | 475 | 482 | 40,100 | 482 |
| 2015-06-10 | 477 | 482 | 475 | 475 | 28,800 | 475 |
| 2015-06-09 | 483 | 485 | 479 | 480 | 89,600 | 480 |
| 2015-06-08 | 481 | 485 | 481 | 482 | 60,500 | 482 |
| 2015-06-05 | 478 | 482 | 477 | 480 | 49,700 | 480 |
| 2015-06-04 | 475 | 481 | 475 | 478 | 58,700 | 478 |
| 2015-06-03 | 472 | 479 | 471 | 475 | 60,000 | 475 |
| 2015-06-02 | 470 | 475 | 470 | 471 | 73,500 | 471 |
| 2015-06-01 | 463 | 470 | 461 | 469 | 48,500 | 469 |
| 2015-05-29 | 460 | 464 | 460 | 461 | 38,100 | 461 |
| 2015-05-28 | 466 | 466 | 461 | 461 | 16,700 | 461 |
| 2015-05-27 | 468 | 468 | 461 | 462 | 38,600 | 462 |
| 2015-05-26 | 465 | 466 | 462 | 465 | 38,100 | 465 |
| 2015-05-25 | 465 | 468 | 460 | 462 | 51,000 | 462 |
| 2015-05-22 | 462 | 465 | 460 | 463 | 52,500 | 463 |
| 2015-05-21 | 455 | 460 | 455 | 457 | 58,000 | 457 |
| 2015-05-20 | 453 | 456 | 451 | 455 | 49,200 | 455 |
| 2015-05-19 | 451 | 453 | 448 | 451 | 42,000 | 451 |
| 2015-05-18 | 447 | 451 | 447 | 450 | 40,700 | 450 |
| 2015-05-15 | 445 | 446 | 444 | 444 | 32,600 | 444 |
| 2015-05-14 | 448 | 453 | 445 | 446 | 60,800 | 446 |
| 2015-05-13 | 446 | 448 | 445 | 447 | 39,800 | 447 |
| 2015-05-12 | 448 | 448 | 445 | 446 | 42,700 | 446 |
| 2015-05-11 | 452 | 452 | 446 | 447 | 46,300 | 447 |
| 2015-05-08 | 444 | 446 | 442 | 446 | 65,100 | 446 |
| 2015-05-07 | 457 | 459 | 443 | 444 | 132,200 | 444 |
| 2015-05-01 | 455 | 460 | 455 | 456 | 39,500 | 456 |
| 2015-04-30 | 458 | 459 | 450 | 455 | 58,500 | 455 |
| 2015-04-28 | 462 | 463 | 455 | 459 | 32,900 | 459 |
| 2015-04-27 | 464 | 464 | 456 | 458 | 36,700 | 458 |
| 2015-04-24 | 465 | 465 | 462 | 462 | 26,500 | 462 |
| 2015-04-23 | 465 | 465 | 462 | 465 | 40,300 | 465 |
| 2015-04-22 | 459 | 464 | 459 | 462 | 47,700 | 462 |
| 2015-04-21 | 458 | 462 | 455 | 460 | 87,100 | 460 |
| 2015-04-20 | 465 | 465 | 460 | 461 | 40,100 | 461 |
| 2015-04-17 | 464 | 468 | 464 | 464 | 26,900 | 464 |
| 2015-04-16 | 468 | 468 | 464 | 467 | 40,900 | 467 |
| 2015-04-15 | 464 | 468 | 463 | 467 | 37,400 | 467 |
| 2015-04-14 | 463 | 468 | 461 | 467 | 33,200 | 467 |
| 2015-04-13 | 467 | 469 | 462 | 465 | 36,400 | 465 |
| 2015-04-10 | 468 | 470 | 464 | 466 | 41,800 | 466 |
| 2015-04-09 | 473 | 473 | 464 | 468 | 49,500 | 468 |
| 2015-04-08 | 473 | 475 | 471 | 472 | 37,700 | 472 |
| 2015-04-07 | 471 | 474 | 469 | 473 | 39,800 | 473 |
| 2015-04-06 | 470 | 473 | 469 | 470 | 24,400 | 470 |
| 2015-04-03 | 474 | 474 | 470 | 474 | 23,200 | 474 |
| 2015-04-02 | 469 | 474 | 467 | 470 | 49,300 | 470 |
| 2015-04-01 | 467 | 471 | 467 | 469 | 48,100 | 469 |
| 2015-03-31 | 473 | 473 | 465 | 466 | 41,100 | 466 |
| 2015-03-30 | 474 | 475 | 467 | 469 | 39,000 | 469 |
| 2015-03-27 | 485 | 487 | 470 | 473 | 67,900 | 473 |
| 2015-03-26 | 491 | 498 | 491 | 497 | 65,000 | 497 |
| 2015-03-25 | 497 | 498 | 492 | 496 | 46,700 | 496 |
| 2015-03-24 | 499 | 500 | 492 | 498 | 39,200 | 498 |
| 2015-03-23 | 496 | 502 | 493 | 498 | 67,600 | 498 |
| 2015-03-20 | 490 | 503 | 490 | 496 | 112,900 | 496 |
| 2015-03-19 | 490 | 495 | 487 | 492 | 66,500 | 492 |
| 2015-03-18 | 495 | 495 | 486 | 493 | 54,900 | 493 |
| 2015-03-17 | 503 | 503 | 486 | 495 | 108,900 | 495 |
| 2015-03-16 | 474 | 500 | 474 | 490 | 284,000 | 490 |
| 2015-03-13 | 466 | 473 | 466 | 471 | 84,200 | 471 |
| 2015-03-12 | 473 | 473 | 466 | 469 | 40,600 | 469 |
| 2015-03-11 | 465 | 475 | 464 | 468 | 57,900 | 468 |
| 2015-03-10 | 466 | 470 | 466 | 467 | 42,200 | 467 |
| 2015-03-09 | 470 | 472 | 468 | 469 | 32,700 | 469 |
| 2015-03-06 | 467 | 470 | 465 | 467 | 46,900 | 467 |
| 2015-03-05 | 463 | 467 | 463 | 465 | 25,200 | 465 |
| 2015-03-04 | 461 | 467 | 461 | 464 | 43,700 | 464 |
| 2015-03-03 | 466 | 466 | 461 | 465 | 39,000 | 465 |
| 2015-03-02 | 465 | 466 | 463 | 464 | 54,000 | 464 |
| 2015-02-27 | 463 | 469 | 461 | 464 | 67,700 | 464 |
| 2015-02-26 | 469 | 471 | 467 | 469 | 22,700 | 469 |
| 2015-02-25 | 470 | 472 | 463 | 466 | 41,600 | 466 |
| 2015-02-24 | 473 | 473 | 467 | 470 | 32,000 | 470 |
| 2015-02-23 | 473 | 473 | 467 | 468 | 27,300 | 468 |
| 2015-02-20 | 460 | 469 | 460 | 469 | 64,400 | 469 |
| 2015-02-19 | 460 | 461 | 457 | 460 | 40,000 | 460 |
| 2015-02-18 | 459 | 459 | 456 | 458 | 34,500 | 458 |
| 2015-02-17 | 458 | 459 | 453 | 456 | 40,700 | 456 |
| 2015-02-16 | 459 | 462 | 459 | 459 | 49,100 | 459 |
| 2015-02-13 | 460 | 461 | 456 | 459 | 46,600 | 459 |
| 2015-02-12 | 462 | 462 | 456 | 458 | 49,900 | 458 |
| 2015-02-10 | 459 | 461 | 459 | 461 | 14,700 | 461 |
| 2015-02-09 | 458 | 460 | 456 | 460 | 34,100 | 460 |
| 2015-02-06 | 456 | 458 | 455 | 456 | 17,400 | 456 |
| 2015-02-05 | 456 | 457 | 452 | 454 | 21,500 | 454 |
| 2015-02-04 | 450 | 456 | 450 | 452 | 37,100 | 452 |
| 2015-02-03 | 448 | 456 | 448 | 450 | 41,900 | 450 |
| 2015-02-02 | 452 | 454 | 445 | 448 | 82,300 | 448 |
| 2015-01-30 | 461 | 461 | 453 | 458 | 53,400 | 458 |
| 2015-01-29 | 462 | 464 | 457 | 460 | 26,600 | 460 |
| 2015-01-28 | 464 | 466 | 458 | 462 | 32,700 | 462 |
| 2015-01-27 | 459 | 465 | 457 | 465 | 32,300 | 465 |
| 2015-01-26 | 455 | 463 | 453 | 461 | 24,400 | 461 |
| 2015-01-23 | 458 | 463 | 455 | 458 | 36,300 | 458 |
| 2015-01-22 | 456 | 462 | 456 | 461 | 32,800 | 461 |
| 2015-01-21 | 460 | 465 | 458 | 458 | 30,300 | 458 |
| 2015-01-20 | 460 | 464 | 456 | 464 | 34,100 | 464 |
| 2015-01-19 | 457 | 458 | 454 | 456 | 19,100 | 456 |
| 2015-01-16 | 461 | 462 | 451 | 454 | 51,200 | 454 |
| 2015-01-15 | 467 | 469 | 463 | 465 | 33,500 | 465 |
| 2015-01-14 | 461 | 468 | 459 | 462 | 58,100 | 462 |
| 2015-01-13 | 465 | 468 | 454 | 464 | 100,500 | 464 |
| 2015-01-09 | 469 | 473 | 465 | 468 | 41,500 | 468 |
| 2015-01-08 | 464 | 472 | 461 | 469 | 43,200 | 469 |
| 2015-01-07 | 458 | 470 | 458 | 464 | 35,300 | 464 |
| 2015-01-06 | 470 | 470 | 464 | 465 | 62,900 | 465 |
| 2015-01-05 | 466 | 474 | 457 | 467 | 71,700 | 467 |
分割・併合履歴 ： [2005-07-26]1株→5株
