4743 (株)アイティフォー の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 690 | 690 | 668 | 682 | 210,000 | 682 |
| 2018-12-27 | 690 | 701 | 670 | 694 | 360,000 | 694 |
| 2018-12-26 | 639 | 662 | 638 | 652 | 344,200 | 652 |
| 2018-12-25 | 612 | 646 | 612 | 626 | 485,900 | 626 |
| 2018-12-21 | 698 | 703 | 655 | 670 | 480,600 | 670 |
| 2018-12-20 | 689 | 708 | 686 | 701 | 525,000 | 701 |
| 2018-12-19 | 700 | 717 | 690 | 702 | 271,900 | 702 |
| 2018-12-18 | 708 | 712 | 692 | 693 | 313,400 | 693 |
| 2018-12-17 | 735 | 745 | 722 | 727 | 329,900 | 727 |
| 2018-12-14 | 770 | 775 | 729 | 732 | 596,700 | 732 |
| 2018-12-13 | 792 | 797 | 776 | 780 | 292,400 | 780 |
| 2018-12-12 | 780 | 792 | 759 | 791 | 433,500 | 791 |
| 2018-12-11 | 808 | 809 | 772 | 776 | 244,200 | 776 |
| 2018-12-10 | 825 | 825 | 789 | 797 | 333,100 | 797 |
| 2018-12-07 | 821 | 840 | 820 | 838 | 227,900 | 838 |
| 2018-12-06 | 842 | 848 | 807 | 822 | 313,000 | 822 |
| 2018-12-05 | 821 | 860 | 821 | 845 | 196,000 | 845 |
| 2018-12-04 | 870 | 874 | 845 | 848 | 228,900 | 848 |
| 2018-12-03 | 869 | 881 | 857 | 876 | 301,400 | 876 |
| 2018-11-30 | 844 | 857 | 833 | 855 | 330,100 | 855 |
| 2018-11-29 | 849 | 873 | 840 | 842 | 431,100 | 842 |
| 2018-11-28 | 817 | 842 | 813 | 839 | 273,000 | 839 |
| 2018-11-27 | 826 | 826 | 805 | 819 | 262,900 | 819 |
| 2018-11-26 | 815 | 832 | 803 | 816 | 456,200 | 816 |
| 2018-11-22 | 773 | 798 | 771 | 794 | 278,000 | 794 |
| 2018-11-21 | 752 | 784 | 745 | 772 | 264,700 | 772 |
| 2018-11-20 | 778 | 788 | 765 | 770 | 287,000 | 770 |
| 2018-11-19 | 762 | 804 | 762 | 791 | 327,800 | 791 |
| 2018-11-16 | 788 | 793 | 766 | 767 | 238,300 | 767 |
| 2018-11-15 | 753 | 787 | 751 | 777 | 237,600 | 777 |
| 2018-11-14 | 786 | 790 | 760 | 768 | 324,000 | 768 |
| 2018-11-13 | 776 | 788 | 757 | 777 | 327,200 | 777 |
| 2018-11-12 | 799 | 817 | 793 | 797 | 244,100 | 797 |
| 2018-11-09 | 822 | 829 | 804 | 808 | 271,200 | 808 |
| 2018-11-08 | 849 | 849 | 817 | 825 | 333,400 | 825 |
| 2018-11-07 | 815 | 846 | 812 | 824 | 458,000 | 824 |
| 2018-11-06 | 812 | 818 | 800 | 809 | 281,300 | 809 |
| 2018-11-05 | 799 | 822 | 784 | 806 | 485,800 | 806 |
| 2018-11-02 | 800 | 803 | 773 | 789 | 547,600 | 789 |
| 2018-11-01 | 826 | 827 | 769 | 788 | 676,700 | 788 |
| 2018-10-31 | 784 | 846 | 782 | 844 | 589,300 | 844 |
| 2018-10-30 | 744 | 811 | 743 | 792 | 1,250,900 | 792 |
| 2018-10-29 | 920 | 935 | 875 | 879 | 481,800 | 879 |
| 2018-10-26 | 948 | 959 | 891 | 902 | 835,900 | 902 |
| 2018-10-25 | 977 | 996 | 919 | 921 | 1,112,600 | 921 |
| 2018-10-24 | 1,025 | 1,048 | 1,011 | 1,031 | 741,000 | 1,031 |
| 2018-10-23 | 1,036 | 1,043 | 993 | 1,004 | 807,900 | 1,004 |
| 2018-10-22 | 1,036 | 1,071 | 1,005 | 1,061 | 823,400 | 1,061 |
| 2018-10-19 | 986 | 1,020 | 981 | 1,016 | 295,200 | 1,016 |
| 2018-10-18 | 1,008 | 1,033 | 1,001 | 1,002 | 320,200 | 1,002 |
| 2018-10-17 | 998 | 1,015 | 994 | 1,013 | 392,200 | 1,013 |
| 2018-10-16 | 966 | 996 | 962 | 980 | 398,300 | 980 |
| 2018-10-15 | 968 | 979 | 952 | 957 | 305,900 | 957 |
| 2018-10-12 | 917 | 966 | 917 | 960 | 248,700 | 960 |
| 2018-10-11 | 938 | 970 | 920 | 932 | 615,000 | 932 |
| 2018-10-10 | 999 | 1,014 | 976 | 998 | 366,500 | 998 |
| 2018-10-09 | 980 | 998 | 958 | 982 | 340,700 | 982 |
| 2018-10-05 | 981 | 1,006 | 975 | 991 | 267,900 | 991 |
| 2018-10-04 | 995 | 1,020 | 983 | 995 | 336,700 | 995 |
| 2018-10-03 | 1,013 | 1,014 | 990 | 995 | 400,300 | 995 |
| 2018-10-02 | 1,050 | 1,050 | 1,012 | 1,024 | 492,600 | 1,024 |
| 2018-10-01 | 998 | 1,065 | 994 | 1,030 | 931,300 | 1,030 |
| 2018-09-28 | 999 | 1,005 | 973 | 986 | 363,700 | 986 |
| 2018-09-27 | 1,004 | 1,013 | 986 | 993 | 391,200 | 993 |
| 2018-09-26 | 995 | 1,005 | 990 | 1,005 | 397,200 | 1,005 |
| 2018-09-25 | 966 | 992 | 954 | 986 | 344,900 | 986 |
| 2018-09-21 | 958 | 975 | 950 | 965 | 367,700 | 965 |
| 2018-09-20 | 950 | 955 | 931 | 943 | 409,400 | 943 |
| 2018-09-19 | 941 | 956 | 924 | 948 | 589,300 | 948 |
| 2018-09-18 | 928 | 930 | 911 | 926 | 357,300 | 926 |
| 2018-09-14 | 900 | 918 | 897 | 915 | 262,600 | 915 |
| 2018-09-13 | 898 | 903 | 876 | 886 | 268,400 | 886 |
| 2018-09-12 | 910 | 916 | 886 | 897 | 247,300 | 897 |
| 2018-09-11 | 910 | 920 | 895 | 912 | 277,300 | 912 |
| 2018-09-10 | 930 | 931 | 909 | 915 | 296,500 | 915 |
| 2018-09-07 | 910 | 938 | 903 | 931 | 308,200 | 931 |
| 2018-09-06 | 975 | 975 | 923 | 924 | 508,000 | 924 |
| 2018-09-05 | 995 | 1,009 | 982 | 985 | 210,000 | 985 |
| 2018-09-04 | 992 | 997 | 978 | 995 | 198,800 | 995 |
| 2018-09-03 | 990 | 996 | 981 | 993 | 177,500 | 993 |
| 2018-08-31 | 1,021 | 1,024 | 985 | 986 | 620,700 | 986 |
| 2018-08-30 | 1,014 | 1,046 | 1,003 | 1,033 | 529,000 | 1,033 |
| 2018-08-29 | 1,000 | 1,012 | 992 | 999 | 156,200 | 999 |
| 2018-08-28 | 1,011 | 1,022 | 988 | 992 | 245,400 | 992 |
| 2018-08-27 | 1,010 | 1,017 | 1,000 | 1,003 | 182,100 | 1,003 |
| 2018-08-24 | 985 | 1,001 | 982 | 999 | 178,100 | 999 |
| 2018-08-23 | 975 | 991 | 972 | 986 | 179,900 | 986 |
| 2018-08-22 | 957 | 984 | 954 | 983 | 184,100 | 983 |
| 2018-08-21 | 951 | 968 | 948 | 965 | 282,300 | 965 |
| 2018-08-20 | 963 | 983 | 954 | 956 | 201,500 | 956 |
| 2018-08-17 | 954 | 979 | 953 | 963 | 219,700 | 963 |
| 2018-08-16 | 961 | 968 | 947 | 953 | 326,300 | 953 |
| 2018-08-15 | 985 | 1,000 | 974 | 976 | 296,200 | 976 |
| 2018-08-14 | 972 | 993 | 971 | 990 | 395,600 | 990 |
| 2018-08-13 | 1,010 | 1,010 | 966 | 975 | 453,100 | 975 |
| 2018-08-10 | 1,006 | 1,028 | 1,000 | 1,019 | 361,500 | 1,019 |
| 2018-08-09 | 1,010 | 1,025 | 997 | 1,011 | 432,600 | 1,011 |
| 2018-08-08 | 1,006 | 1,024 | 993 | 1,018 | 348,400 | 1,018 |
| 2018-08-07 | 992 | 1,011 | 980 | 1,009 | 393,000 | 1,009 |
| 2018-08-06 | 1,005 | 1,008 | 985 | 992 | 387,500 | 992 |
| 2018-08-03 | 997 | 1,008 | 971 | 990 | 872,800 | 990 |
| 2018-08-02 | 1,022 | 1,027 | 980 | 982 | 975,100 | 982 |
| 2018-08-01 | 1,166 | 1,166 | 1,015 | 1,033 | 1,907,500 | 1,033 |
| 2018-07-31 | 1,239 | 1,245 | 1,212 | 1,226 | 322,100 | 1,226 |
| 2018-07-30 | 1,273 | 1,280 | 1,226 | 1,239 | 347,700 | 1,239 |
| 2018-07-27 | 1,289 | 1,298 | 1,258 | 1,274 | 373,300 | 1,274 |
| 2018-07-26 | 1,300 | 1,328 | 1,295 | 1,300 | 291,800 | 1,300 |
| 2018-07-25 | 1,300 | 1,300 | 1,263 | 1,293 | 285,100 | 1,293 |
| 2018-07-24 | 1,284 | 1,332 | 1,281 | 1,308 | 473,800 | 1,308 |
| 2018-07-23 | 1,260 | 1,282 | 1,240 | 1,280 | 212,200 | 1,280 |
| 2018-07-20 | 1,273 | 1,288 | 1,254 | 1,270 | 243,300 | 1,270 |
| 2018-07-19 | 1,318 | 1,330 | 1,266 | 1,271 | 288,500 | 1,271 |
| 2018-07-18 | 1,336 | 1,336 | 1,293 | 1,322 | 256,900 | 1,322 |
| 2018-07-17 | 1,320 | 1,346 | 1,295 | 1,336 | 387,900 | 1,336 |
| 2018-07-13 | 1,290 | 1,326 | 1,286 | 1,309 | 353,100 | 1,309 |
| 2018-07-12 | 1,251 | 1,286 | 1,246 | 1,272 | 208,400 | 1,272 |
| 2018-07-11 | 1,256 | 1,276 | 1,229 | 1,251 | 251,900 | 1,251 |
| 2018-07-10 | 1,319 | 1,319 | 1,268 | 1,270 | 346,800 | 1,270 |
| 2018-07-09 | 1,274 | 1,319 | 1,270 | 1,310 | 331,300 | 1,310 |
| 2018-07-06 | 1,223 | 1,272 | 1,210 | 1,264 | 295,700 | 1,264 |
| 2018-07-05 | 1,246 | 1,267 | 1,204 | 1,216 | 437,900 | 1,216 |
| 2018-07-04 | 1,231 | 1,266 | 1,217 | 1,251 | 291,400 | 1,251 |
| 2018-07-03 | 1,262 | 1,315 | 1,235 | 1,252 | 354,100 | 1,252 |
| 2018-07-02 | 1,305 | 1,312 | 1,253 | 1,255 | 306,600 | 1,255 |
| 2018-06-29 | 1,257 | 1,307 | 1,254 | 1,298 | 291,100 | 1,298 |
| 2018-06-28 | 1,276 | 1,276 | 1,235 | 1,262 | 304,800 | 1,262 |
| 2018-06-27 | 1,231 | 1,290 | 1,231 | 1,281 | 216,100 | 1,281 |
| 2018-06-26 | 1,225 | 1,263 | 1,209 | 1,254 | 455,900 | 1,254 |
| 2018-06-25 | 1,326 | 1,345 | 1,235 | 1,241 | 668,400 | 1,241 |
| 2018-06-22 | 1,308 | 1,355 | 1,306 | 1,315 | 350,000 | 1,315 |
| 2018-06-21 | 1,327 | 1,370 | 1,322 | 1,338 | 326,200 | 1,338 |
| 2018-06-20 | 1,342 | 1,349 | 1,275 | 1,346 | 515,500 | 1,346 |
| 2018-06-19 | 1,356 | 1,369 | 1,318 | 1,343 | 481,700 | 1,343 |
| 2018-06-18 | 1,365 | 1,378 | 1,311 | 1,351 | 622,600 | 1,351 |
| 2018-06-15 | 1,324 | 1,355 | 1,298 | 1,347 | 475,700 | 1,347 |
| 2018-06-14 | 1,323 | 1,352 | 1,310 | 1,314 | 559,200 | 1,314 |
| 2018-06-13 | 1,332 | 1,385 | 1,313 | 1,322 | 885,100 | 1,322 |
| 2018-06-12 | 1,310 | 1,332 | 1,280 | 1,323 | 446,300 | 1,323 |
| 2018-06-11 | 1,338 | 1,338 | 1,285 | 1,320 | 553,200 | 1,320 |
| 2018-06-08 | 1,313 | 1,360 | 1,306 | 1,338 | 707,900 | 1,338 |
| 2018-06-07 | 1,257 | 1,330 | 1,237 | 1,327 | 651,200 | 1,327 |
| 2018-06-06 | 1,230 | 1,276 | 1,203 | 1,264 | 581,500 | 1,264 |
| 2018-06-05 | 1,230 | 1,239 | 1,195 | 1,234 | 888,200 | 1,234 |
| 2018-06-04 | 1,367 | 1,389 | 1,223 | 1,233 | 1,603,900 | 1,233 |
| 2018-06-01 | 1,279 | 1,367 | 1,272 | 1,356 | 992,900 | 1,356 |
| 2018-05-31 | 1,270 | 1,303 | 1,263 | 1,288 | 612,000 | 1,288 |
| 2018-05-30 | 1,235 | 1,270 | 1,221 | 1,247 | 538,400 | 1,247 |
| 2018-05-29 | 1,263 | 1,272 | 1,237 | 1,258 | 502,100 | 1,258 |
| 2018-05-28 | 1,287 | 1,325 | 1,270 | 1,275 | 545,300 | 1,275 |
| 2018-05-25 | 1,299 | 1,313 | 1,287 | 1,288 | 473,600 | 1,288 |
| 2018-05-24 | 1,290 | 1,318 | 1,262 | 1,310 | 855,900 | 1,310 |
| 2018-05-23 | 1,299 | 1,299 | 1,236 | 1,284 | 929,000 | 1,284 |
| 2018-05-22 | 1,289 | 1,326 | 1,276 | 1,294 | 690,900 | 1,294 |
| 2018-05-21 | 1,300 | 1,350 | 1,281 | 1,296 | 1,320,700 | 1,296 |
| 2018-05-18 | 1,305 | 1,319 | 1,273 | 1,300 | 855,600 | 1,300 |
| 2018-05-17 | 1,255 | 1,315 | 1,244 | 1,303 | 1,280,400 | 1,303 |
| 2018-05-16 | 1,205 | 1,278 | 1,193 | 1,270 | 1,417,600 | 1,270 |
| 2018-05-15 | 1,194 | 1,238 | 1,189 | 1,208 | 924,200 | 1,208 |
| 2018-05-14 | 1,217 | 1,233 | 1,166 | 1,173 | 808,100 | 1,173 |
| 2018-05-11 | 1,202 | 1,255 | 1,184 | 1,228 | 1,418,600 | 1,228 |
| 2018-05-10 | 1,211 | 1,226 | 1,165 | 1,216 | 1,289,900 | 1,216 |
| 2018-05-09 | 1,185 | 1,241 | 1,162 | 1,230 | 3,435,500 | 1,230 |
| 2018-05-08 | 1,062 | 1,196 | 1,062 | 1,196 | 7,120,500 | 1,196 |
| 2018-05-07 | 969 | 1,046 | 954 | 1,046 | 4,328,400 | 1,046 |
| 2018-05-02 | 897 | 905 | 892 | 896 | 384,700 | 896 |
| 2018-05-01 | 875 | 906 | 862 | 891 | 232,200 | 891 |
| 2018-04-27 | 880 | 882 | 870 | 875 | 195,400 | 875 |
| 2018-04-26 | 870 | 885 | 867 | 879 | 196,400 | 879 |
| 2018-04-25 | 885 | 886 | 867 | 873 | 226,900 | 873 |
| 2018-04-24 | 873 | 893 | 871 | 885 | 150,900 | 885 |
| 2018-04-23 | 866 | 886 | 866 | 868 | 195,700 | 868 |
| 2018-04-20 | 880 | 889 | 871 | 876 | 160,100 | 876 |
| 2018-04-19 | 880 | 890 | 870 | 884 | 167,800 | 884 |
| 2018-04-18 | 880 | 893 | 868 | 879 | 152,700 | 879 |
| 2018-04-17 | 887 | 893 | 858 | 872 | 264,800 | 872 |
| 2018-04-16 | 905 | 918 | 885 | 888 | 266,500 | 888 |
| 2018-04-13 | 908 | 914 | 897 | 909 | 202,800 | 909 |
| 2018-04-12 | 889 | 923 | 888 | 905 | 196,200 | 905 |
| 2018-04-11 | 924 | 925 | 888 | 893 | 311,700 | 893 |
| 2018-04-10 | 933 | 945 | 920 | 926 | 258,300 | 926 |
| 2018-04-09 | 913 | 938 | 905 | 934 | 251,800 | 934 |
| 2018-04-06 | 919 | 931 | 908 | 921 | 313,400 | 921 |
| 2018-04-05 | 945 | 947 | 915 | 919 | 421,100 | 919 |
| 2018-04-04 | 940 | 940 | 922 | 934 | 340,700 | 934 |
| 2018-04-03 | 925 | 941 | 918 | 935 | 412,600 | 935 |
| 2018-03-30 | 948 | 975 | 932 | 943 | 1,253,700 | 943 |
| 2018-03-29 | 912 | 935 | 890 | 933 | 867,000 | 933 |
| 2018-03-28 | 895 | 910 | 885 | 907 | 544,900 | 907 |
| 2018-03-27 | 924 | 925 | 888 | 907 | 742,900 | 907 |
| 2018-03-26 | 863 | 895 | 851 | 894 | 499,500 | 894 |
| 2018-03-23 | 855 | 883 | 852 | 863 | 540,800 | 863 |
| 2018-03-22 | 894 | 920 | 885 | 900 | 474,100 | 900 |
| 2018-03-20 | 857 | 913 | 856 | 909 | 491,600 | 909 |
| 2018-03-19 | 914 | 916 | 857 | 887 | 766,600 | 887 |
| 2018-03-16 | 932 | 934 | 913 | 928 | 736,600 | 928 |
| 2018-03-15 | 923 | 936 | 886 | 930 | 1,642,700 | 930 |
| 2018-03-14 | 851 | 911 | 843 | 908 | 1,085,700 | 908 |
| 2018-03-13 | 849 | 867 | 832 | 843 | 620,700 | 843 |
| 2018-03-12 | 835 | 851 | 818 | 841 | 591,500 | 841 |
| 2018-03-09 | 825 | 834 | 797 | 809 | 343,400 | 809 |
| 2018-03-08 | 809 | 819 | 804 | 810 | 264,900 | 810 |
| 2018-03-07 | 788 | 808 | 785 | 794 | 226,700 | 794 |
| 2018-03-06 | 794 | 808 | 790 | 796 | 208,800 | 796 |
| 2018-03-05 | 800 | 809 | 775 | 780 | 515,200 | 780 |
| 2018-03-02 | 800 | 816 | 785 | 804 | 407,800 | 804 |
| 2018-03-01 | 802 | 830 | 800 | 821 | 518,100 | 821 |
| 2018-02-28 | 795 | 819 | 794 | 800 | 391,300 | 800 |
| 2018-02-27 | 796 | 802 | 780 | 793 | 319,100 | 793 |
| 2018-02-26 | 789 | 794 | 775 | 785 | 373,600 | 785 |
| 2018-02-23 | 760 | 777 | 754 | 777 | 341,200 | 777 |
| 2018-02-22 | 751 | 762 | 731 | 753 | 442,300 | 753 |
| 2018-02-21 | 744 | 767 | 737 | 751 | 354,100 | 751 |
| 2018-02-20 | 745 | 747 | 728 | 742 | 360,400 | 742 |
| 2018-02-19 | 734 | 748 | 713 | 748 | 502,800 | 748 |
| 2018-02-16 | 705 | 720 | 698 | 710 | 282,800 | 710 |
| 2018-02-15 | 699 | 706 | 687 | 701 | 217,800 | 701 |
| 2018-02-14 | 703 | 708 | 676 | 689 | 329,000 | 689 |
| 2018-02-13 | 737 | 746 | 695 | 697 | 527,100 | 697 |
| 2018-02-09 | 712 | 728 | 706 | 727 | 290,500 | 727 |
| 2018-02-08 | 743 | 753 | 731 | 745 | 304,100 | 745 |
| 2018-02-07 | 765 | 770 | 727 | 728 | 279,700 | 728 |
| 2018-02-06 | 740 | 766 | 714 | 745 | 630,700 | 745 |
| 2018-02-05 | 810 | 828 | 806 | 814 | 411,200 | 814 |
| 2018-02-02 | 847 | 866 | 837 | 840 | 500,100 | 840 |
| 2018-02-01 | 830 | 850 | 820 | 834 | 725,700 | 834 |
| 2018-01-31 | 890 | 907 | 875 | 882 | 409,800 | 882 |
| 2018-01-30 | 915 | 917 | 901 | 907 | 560,200 | 907 |
| 2018-01-29 | 955 | 957 | 916 | 929 | 635,800 | 929 |
| 2018-01-26 | 967 | 967 | 943 | 954 | 365,400 | 954 |
| 2018-01-25 | 955 | 988 | 940 | 967 | 444,800 | 967 |
| 2018-01-24 | 980 | 981 | 951 | 965 | 423,100 | 965 |
| 2018-01-23 | 999 | 1,003 | 960 | 984 | 652,600 | 984 |
| 2018-01-22 | 960 | 995 | 960 | 984 | 757,500 | 984 |
| 2018-01-19 | 918 | 943 | 909 | 940 | 325,100 | 940 |
| 2018-01-18 | 927 | 939 | 917 | 918 | 281,800 | 918 |
| 2018-01-17 | 922 | 929 | 913 | 916 | 233,200 | 916 |
| 2018-01-16 | 932 | 932 | 918 | 930 | 242,600 | 930 |
| 2018-01-15 | 936 | 940 | 917 | 924 | 197,900 | 924 |
| 2018-01-12 | 936 | 940 | 913 | 932 | 316,400 | 932 |
| 2018-01-11 | 900 | 935 | 900 | 931 | 509,100 | 931 |
| 2018-01-10 | 910 | 910 | 888 | 901 | 269,400 | 901 |
| 2018-01-09 | 920 | 923 | 893 | 904 | 402,700 | 904 |
| 2018-01-05 | 878 | 884 | 862 | 874 | 229,900 | 874 |
| 2018-01-04 | 875 | 890 | 860 | 880 | 374,800 | 880 |
分割・併合履歴 ： [2005-07-26]1株→5株
