4743 (株)アイティフォーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	800	810	799	809	45,400	809
2021-12-29	788	806	785	806	70,600	806
2021-12-28	774	790	774	787	90,900	787
2021-12-27	785	785	773	773	103,100	773
2021-12-24	789	791	781	785	51,600	785
2021-12-23	791	794	783	790	58,500	790
2021-12-22	787	788	780	787	74,700	787
2021-12-21	781	787	776	784	73,600	784
2021-12-20	790	791	771	778	134,800	778
2021-12-17	795	803	791	797	109,300	797
2021-12-16	800	810	798	802	92,300	802
2021-12-15	796	808	796	800	47,000	800
2021-12-14	800	801	790	797	73,800	797
2021-12-13	814	817	793	798	78,900	798
2021-12-10	810	810	799	803	99,200	803
2021-12-09	812	821	807	816	79,900	816
2021-12-08	822	828	808	811	85,800	811
2021-12-07	793	815	792	813	106,300	813
2021-12-06	800	800	786	788	86,300	788
2021-12-03	802	806	793	803	82,300	803
2021-12-02	801	816	796	799	118,300	799
2021-12-01	800	814	792	809	120,200	809
2021-11-30	803	816	792	792	91,400	792
2021-11-29	794	811	790	796	179,500	796
2021-11-26	822	825	808	814	119,900	814
2021-11-25	834	840	828	828	68,900	828
2021-11-24	843	859	831	834	142,500	834
2021-11-22	830	848	828	846	90,600	846
2021-11-19	836	838	822	833	113,500	833
2021-11-18	819	837	816	832	94,100	832
2021-11-17	820	831	809	822	146,400	822
2021-11-16	831	836	815	824	136,200	824
2021-11-15	850	850	828	831	147,600	831
2021-11-12	845	849	825	843	410,200	843
2021-11-11	882	883	871	880	125,500	880
2021-11-10	868	887	868	878	75,500	878
2021-11-09	879	884	868	873	71,700	873
2021-11-08	889	889	867	872	89,400	872
2021-11-05	892	899	886	889	87,200	889
2021-11-04	886	901	883	901	177,200	901
2021-11-02	898	900	883	885	84,100	885
2021-11-01	903	904	887	902	85,300	902
2021-10-29	898	900	883	887	103,900	887
2021-10-28	896	896	878	895	225,000	895
2021-10-27	899	901	882	896	228,000	896
2021-10-26	875	896	870	895	181,600	895
2021-10-25	861	872	858	868	77,500	868
2021-10-22	871	875	864	868	87,200	868
2021-10-21	881	888	872	876	133,700	876
2021-10-20	884	899	880	881	182,900	881
2021-10-19	855	876	854	872	143,500	872
2021-10-18	860	869	848	853	124,300	853
2021-10-15	839	855	837	854	84,100	854
2021-10-14	836	841	831	839	76,900	839
2021-10-13	836	842	830	842	72,700	842
2021-10-12	844	844	833	836	62,200	836
2021-10-11	843	848	835	848	72,500	848
2021-10-08	834	843	834	836	82,100	836
2021-10-07	831	838	826	827	114,200	827
2021-10-06	842	853	829	829	146,000	829
2021-10-05	837	841	816	830	145,800	830
2021-10-04	848	848	831	843	80,600	843
2021-10-01	861	861	838	842	98,800	842
2021-09-30	865	870	855	864	73,300	864
2021-09-29	857	872	848	870	94,200	870
2021-09-28	876	877	855	872	117,900	872
2021-09-27	887	891	871	871	97,400	871
2021-09-24	865	879	862	879	83,900	879
2021-09-22	861	865	849	849	86,600	849
2021-09-21	860	880	853	871	85,000	871
2021-09-17	880	884	873	884	83,300	884
2021-09-16	879	879	861	877	132,600	877
2021-09-15	892	895	873	879	91,100	879
2021-09-14	894	905	887	900	164,000	900
2021-09-13	876	893	875	893	74,700	893
2021-09-10	877	888	875	888	141,300	888
2021-09-09	869	885	866	873	141,200	873
2021-09-08	880	884	866	875	141,300	875
2021-09-07	878	880	870	876	83,600	876
2021-09-06	873	883	862	883	128,600	883
2021-09-03	871	875	857	865	113,900	865
2021-09-02	873	875	862	875	83,600	875
2021-09-01	881	885	870	879	99,100	879
2021-08-31	872	880	864	874	118,800	874
2021-08-30	854	875	854	875	134,700	875
2021-08-27	848	853	837	847	109,100	847
2021-08-26	852	862	845	851	147,100	851
2021-08-25	820	859	817	859	374,200	859
2021-08-24	806	812	801	812	89,000	812
2021-08-23	788	805	788	804	64,100	804
2021-08-20	788	799	776	781	70,200	781
2021-08-19	806	810	794	794	64,200	794
2021-08-18	783	815	783	811	98,200	811
2021-08-17	795	797	775	780	196,200	780
2021-08-16	820	820	785	800	180,200	800
2021-08-13	817	828	814	824	70,000	824
2021-08-12	812	828	812	820	165,000	820
2021-08-11	824	826	801	819	324,000	819
2021-08-10	831	858	813	830	486,700	830
2021-08-06	837	838	793	828	819,200	828
2021-08-05	724	728	708	717	157,500	717
2021-08-04	742	742	725	727	86,500	727
2021-08-03	743	743	738	742	49,200	742
2021-08-02	735	744	732	744	87,400	744
2021-07-30	748	748	730	732	118,200	732
2021-07-29	745	756	745	751	59,900	751
2021-07-28	752	757	741	741	90,500	741
2021-07-27	765	765	752	760	59,500	760
2021-07-26	777	777	756	759	82,700	759
2021-07-21	754	771	752	771	147,300	771
2021-07-20	757	761	748	751	94,700	751
2021-07-19	773	774	756	759	122,000	759
2021-07-16	780	784	777	782	48,000	782
2021-07-15	791	791	781	783	43,800	783
2021-07-14	788	796	788	790	44,500	790
2021-07-13	788	792	784	789	34,100	789
2021-07-12	780	787	780	786	76,700	786
2021-07-09	762	771	756	768	87,300	768
2021-07-08	781	785	768	768	64,200	768
2021-07-07	775	785	774	785	70,300	785
2021-07-06	779	788	774	785	58,000	785
2021-07-05	787	787	774	779	57,200	779
2021-07-02	788	794	784	786	55,800	786
2021-07-01	803	803	788	792	72,900	792
2021-06-30	799	806	799	803	59,800	803
2021-06-29	792	798	792	797	88,300	797
2021-06-28	793	799	790	795	55,700	795
2021-06-25	792	802	792	793	67,300	793
2021-06-24	788	804	781	797	60,200	797
2021-06-23	787	791	783	786	36,200	786
2021-06-22	787	794	785	787	121,100	787
2021-06-21	788	788	763	772	262,800	772
2021-06-18	811	817	789	789	157,600	789
2021-06-17	806	808	799	807	83,000	807
2021-06-16	805	811	798	808	125,100	808
2021-06-15	790	812	784	805	160,100	805
2021-06-14	790	795	780	786	117,900	786
2021-06-11	780	790	780	784	100,000	784
2021-06-10	771	781	771	781	33,000	781
2021-06-09	779	779	770	774	52,300	774
2021-06-08	763	778	763	776	72,800	776
2021-06-07	759	765	756	761	71,900	761
2021-06-04	760	765	758	760	34,300	760
2021-06-03	762	765	755	762	85,900	762
2021-06-02	766	770	755	763	99,200	763
2021-06-01	775	778	768	769	124,700	769
2021-05-31	766	773	763	773	89,300	773
2021-05-28	753	763	746	763	126,900	763
2021-05-27	750	752	742	746	82,400	746
2021-05-26	746	752	744	744	60,300	744
2021-05-25	756	756	748	748	71,700	748
2021-05-24	755	760	750	751	88,500	751
2021-05-21	751	762	751	754	83,000	754
2021-05-20	747	757	745	751	64,100	751
2021-05-19	750	761	745	749	91,100	749
2021-05-18	755	760	751	756	61,400	756
2021-05-17	759	760	743	754	163,500	754
2021-05-14	754	771	753	755	101,600	755
2021-05-13	767	772	751	759	118,600	759
2021-05-12	778	788	765	772	127,000	772
2021-05-11	785	789	776	779	125,100	779
2021-05-10	790	795	787	793	59,400	793
2021-05-07	780	794	777	787	64,600	787
2021-05-06	781	787	775	780	79,400	780
2021-04-30	780	791	779	783	99,900	783
2021-04-28	785	787	773	780	114,000	780
2021-04-27	795	796	785	785	65,300	785
2021-04-26	791	798	784	793	74,700	793
2021-04-23	800	805	790	790	76,100	790
2021-04-22	803	809	800	802	59,600	802
2021-04-21	810	811	792	792	141,600	792
2021-04-20	821	829	815	817	95,100	817
2021-04-19	825	829	822	824	50,200	824
2021-04-16	826	834	824	827	76,000	827
2021-04-15	825	827	818	824	61,000	824
2021-04-14	820	830	820	829	65,700	829
2021-04-13	818	826	813	819	103,400	819
2021-04-12	823	823	810	818	59,000	818
2021-04-09	806	820	805	814	104,100	814
2021-04-08	820	820	802	804	92,100	804
2021-04-07	816	823	808	820	90,100	820
2021-04-06	820	824	808	816	111,400	816
2021-04-05	831	832	815	819	122,500	819
2021-04-02	834	836	826	826	97,400	826
2021-04-01	835	839	827	829	113,600	829
2021-03-31	830	835	822	830	110,100	830
2021-03-30	841	846	832	834	143,300	834
2021-03-29	862	862	852	861	171,500	861
2021-03-26	855	859	847	854	104,300	854
2021-03-25	849	854	842	853	109,600	853
2021-03-24	862	866	847	850	155,500	850
2021-03-23	880	882	872	872	118,300	872
2021-03-22	885	887	875	883	130,000	883
2021-03-19	879	889	873	889	121,800	889
2021-03-18	877	892	872	886	154,400	886
2021-03-17	871	880	867	879	69,100	879
2021-03-16	867	877	864	877	110,200	877
2021-03-15	867	870	858	867	104,800	867
2021-03-12	867	867	855	862	98,500	862
2021-03-11	862	865	850	865	93,900	865
2021-03-10	863	864	851	860	110,500	860
2021-03-09	836	850	822	850	104,400	850
2021-03-08	835	843	827	836	137,200	836
2021-03-05	831	831	810	826	102,500	826
2021-03-04	827	831	819	831	98,900	831
2021-03-03	852	852	832	836	79,100	836
2021-03-02	858	863	838	847	100,300	847
2021-03-01	837	857	837	857	83,700	857
2021-02-26	851	851	827	836	189,000	836
2021-02-25	855	855	842	845	102,200	845
2021-02-24	870	870	844	846	106,100	846
2021-02-22	862	869	857	863	78,700	863
2021-02-19	861	861	849	852	117,500	852
2021-02-18	882	886	863	866	126,400	866
2021-02-17	880	880	872	880	144,700	880
2021-02-16	889	891	881	884	109,600	884
2021-02-15	892	894	882	884	94,000	884
2021-02-12	907	907	887	888	120,200	888
2021-02-10	903	909	897	902	76,600	902
2021-02-09	905	907	892	905	141,800	905
2021-02-08	912	912	903	910	87,600	910
2021-02-05	910	912	903	905	102,900	905
2021-02-04	907	914	903	908	107,400	908
2021-02-03	919	919	905	907	115,900	907
2021-02-02	915	925	907	910	118,900	910
2021-02-01	917	925	901	921	169,000	921
2021-01-29	945	953	926	931	115,100	931
2021-01-28	930	949	929	942	228,200	942
2021-01-27	954	956	942	950	67,500	950
2021-01-26	966	966	939	939	95,100	939
2021-01-25	930	967	930	966	214,400	966
2021-01-22	929	934	921	929	85,000	929
2021-01-21	936	940	928	933	97,100	933
2021-01-20	924	938	924	930	120,300	930
2021-01-19	916	926	915	919	111,600	919
2021-01-18	911	918	902	916	102,900	916
2021-01-15	918	921	909	911	92,800	911
2021-01-14	918	929	914	921	99,300	921
2021-01-13	925	927	918	923	104,300	923
2021-01-12	937	939	923	927	133,300	927
2021-01-08	920	947	914	943	259,300	943
2021-01-07	922	930	913	919	92,800	919
2021-01-06	925	933	909	909	100,200	909
2021-01-05	915	921	908	921	94,400	921
2021-01-04	944	945	915	920	124,400	920

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 [2021年度]

4743 (株)アイティフォーの時系列データ [2021年度]