4743 (株)アイティフォーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	840	846	837	837	34,900	837
2022-12-29	827	836	820	836	38,900	836
2022-12-28	819	827	815	826	39,400	826
2022-12-27	814	823	812	823	35,900	823
2022-12-26	818	826	813	814	29,700	814
2022-12-23	817	820	813	816	57,100	816
2022-12-22	821	828	819	822	50,000	822
2022-12-21	831	838	816	821	90,700	821
2022-12-20	843	855	832	833	136,400	833
2022-12-19	816	844	816	843	113,000	843
2022-12-16	831	835	822	825	63,200	825
2022-12-15	833	837	827	832	57,100	832
2022-12-14	833	838	824	838	65,200	838
2022-12-13	828	833	827	830	24,800	830
2022-12-12	828	833	826	827	33,400	827
2022-12-09	825	833	824	831	80,400	831
2022-12-08	823	826	815	822	45,900	822
2022-12-07	805	843	805	822	222,800	822
2022-12-06	804	812	802	808	41,500	808
2022-12-05	803	809	801	809	45,300	809
2022-12-02	807	811	802	802	64,800	802
2022-12-01	815	818	806	815	69,400	815
2022-11-30	798	811	794	801	82,000	801
2022-11-29	799	810	799	802	63,500	802
2022-11-28	813	813	800	804	64,900	804
2022-11-25	807	814	803	812	48,200	812
2022-11-24	796	807	794	801	130,200	801
2022-11-22	781	794	781	793	45,700	793
2022-11-21	787	792	780	781	33,300	781
2022-11-18	790	794	783	786	34,400	786
2022-11-17	777	790	777	789	42,500	789
2022-11-16	777	784	775	780	29,500	780
2022-11-15	776	784	775	779	27,600	779
2022-11-14	785	785	776	776	20,900	776
2022-11-11	780	786	776	785	58,300	785
2022-11-10	778	778	764	772	48,800	772
2022-11-09	775	778	771	775	21,700	775
2022-11-08	771	777	769	774	26,800	774
2022-11-07	762	771	762	769	22,200	769
2022-11-04	759	767	756	759	52,600	759
2022-11-02	768	778	762	766	147,900	766
2022-11-01	767	776	765	768	30,200	768
2022-10-31	765	771	763	766	32,700	766
2022-10-28	770	773	761	763	106,100	763
2022-10-27	780	783	775	775	34,700	775
2022-10-26	774	786	774	785	50,800	785
2022-10-25	770	772	767	771	44,400	771
2022-10-24	772	772	762	766	41,200	766
2022-10-21	777	777	771	772	16,200	772
2022-10-20	770	777	770	777	26,900	777
2022-10-19	776	779	770	779	19,600	779
2022-10-18	774	776	770	772	21,500	772
2022-10-17	767	773	764	770	28,100	770
2022-10-14	770	774	764	767	45,600	767
2022-10-13	755	759	752	755	32,600	755
2022-10-12	763	769	760	761	18,600	761
2022-10-11	768	772	764	767	34,100	767
2022-10-07	776	784	775	780	27,900	780
2022-10-06	775	783	773	781	44,700	781
2022-10-05	775	776	766	769	37,900	769
2022-10-04	764	773	761	773	48,600	773
2022-10-03	758	762	750	756	29,400	756
2022-09-30	762	764	755	762	39,000	762
2022-09-29	753	765	748	765	50,100	765
2022-09-28	745	747	735	745	60,800	745
2022-09-27	751	758	746	746	53,900	746
2022-09-26	755	762	751	751	63,800	751
2022-09-22	760	767	758	762	31,600	762
2022-09-21	763	768	760	763	45,200	763
2022-09-20	772	776	768	768	34,300	768
2022-09-16	772	778	771	771	22,200	771
2022-09-15	778	779	771	777	117,100	777
2022-09-14	770	778	769	775	38,200	775
2022-09-13	781	783	777	779	14,300	779
2022-09-12	783	783	778	778	20,900	778
2022-09-09	768	781	768	777	42,500	777
2022-09-08	775	783	773	783	45,100	783
2022-09-07	779	779	767	772	40,400	772
2022-09-06	780	784	775	779	39,800	779
2022-09-05	780	782	773	780	42,200	780
2022-09-02	782	782	774	780	59,800	780
2022-09-01	791	791	780	780	37,100	780
2022-08-31	788	793	787	791	22,400	791
2022-08-30	796	796	787	793	22,000	793
2022-08-29	783	792	783	787	46,400	787
2022-08-26	794	798	787	798	43,300	798
2022-08-25	790	794	788	791	28,200	791
2022-08-24	788	791	785	788	32,000	788
2022-08-23	790	791	786	788	33,700	788
2022-08-22	791	793	788	788	18,900	788
2022-08-19	791	796	790	792	32,400	792
2022-08-18	787	790	783	788	25,400	788
2022-08-17	794	794	787	787	36,800	787
2022-08-16	792	794	787	788	35,100	788
2022-08-15	800	801	784	795	53,000	795
2022-08-12	778	789	778	788	44,300	788
2022-08-10	800	800	775	778	77,100	778
2022-08-09	829	831	815	815	39,300	815
2022-08-08	838	838	829	829	23,900	829
2022-08-05	831	840	827	839	26,900	839
2022-08-04	836	840	831	837	37,800	837
2022-08-03	836	838	830	830	32,200	830
2022-08-02	841	841	828	831	41,500	831
2022-08-01	827	843	827	843	43,100	843
2022-07-29	843	843	826	826	35,800	826
2022-07-28	835	843	830	843	75,200	843
2022-07-27	831	836	829	834	35,700	834
2022-07-26	824	837	819	834	75,900	834
2022-07-25	825	827	816	825	218,100	825
2022-07-22	814	822	809	822	75,100	822
2022-07-21	810	819	807	817	57,700	817
2022-07-20	812	815	805	814	108,300	814
2022-07-19	795	801	785	798	47,900	798
2022-07-15	793	796	784	795	33,100	795
2022-07-14	787	791	783	791	24,500	791
2022-07-13	776	785	773	785	56,600	785
2022-07-12	796	796	770	773	44,900	773
2022-07-11	794	797	785	797	62,500	797
2022-07-08	791	793	779	783	72,300	783
2022-07-07	779	790	772	788	86,800	788
2022-07-06	775	777	770	774	37,700	774
2022-07-05	775	778	768	777	62,300	777
2022-07-04	771	773	764	773	69,500	773
2022-07-01	761	767	755	760	63,100	760
2022-06-30	780	780	761	761	39,600	761
2022-06-29	762	783	760	781	127,100	781
2022-06-28	765	770	762	768	24,700	768
2022-06-27	773	775	766	766	37,400	766
2022-06-24	757	773	757	770	52,100	770
2022-06-23	756	763	754	760	47,700	760
2022-06-22	765	766	753	756	37,400	756
2022-06-21	756	762	756	758	62,700	758
2022-06-20	776	776	751	754	55,600	754
2022-06-17	758	772	757	767	49,900	767
2022-06-16	777	778	768	768	37,600	768
2022-06-15	781	786	768	768	46,400	768
2022-06-14	777	785	770	783	80,200	783
2022-06-13	788	792	778	790	51,700	790
2022-06-10	793	796	784	792	72,600	792
2022-06-09	795	800	793	796	51,400	796
2022-06-08	795	799	790	797	65,100	797
2022-06-07	798	798	790	793	28,400	793
2022-06-06	786	797	782	797	41,500	797
2022-06-03	794	794	786	792	34,800	792
2022-06-02	795	795	782	794	35,000	794
2022-06-01	788	796	787	796	52,900	796
2022-05-31	782	788	778	786	54,400	786
2022-05-30	776	788	770	788	113,200	788
2022-05-27	770	771	760	770	58,300	770
2022-05-26	768	775	766	768	40,300	768
2022-05-25	773	773	761	765	48,500	765
2022-05-24	782	783	773	773	47,600	773
2022-05-23	779	784	772	782	68,800	782
2022-05-20	758	772	756	772	66,900	772
2022-05-19	747	758	747	757	46,400	757
2022-05-18	763	763	756	762	49,700	762
2022-05-17	750	762	748	762	84,700	762
2022-05-16	765	765	744	744	103,000	744
2022-05-13	769	771	741	757	183,100	757
2022-05-12	792	798	784	787	67,500	787
2022-05-11	792	802	792	801	47,800	801
2022-05-10	805	805	792	798	62,200	798
2022-05-09	817	823	808	811	88,300	811
2022-05-06	808	817	803	816	57,300	816
2022-05-02	810	819	808	812	50,200	812
2022-04-28	808	814	798	809	67,000	809
2022-04-27	790	809	784	809	111,600	809
2022-04-26	799	805	792	801	194,300	801
2022-04-25	785	795	784	792	60,000	792
2022-04-22	791	798	790	798	55,700	798
2022-04-21	791	797	786	797	64,700	797
2022-04-20	784	792	778	791	48,800	791
2022-04-19	785	785	779	784	59,700	784
2022-04-18	786	786	776	782	61,100	782
2022-04-15	780	791	779	787	37,500	787
2022-04-14	778	788	778	788	38,100	788
2022-04-13	778	785	774	783	45,700	783
2022-04-12	778	780	771	776	42,500	776
2022-04-11	784	784	771	780	47,900	780
2022-04-08	787	789	774	784	63,700	784
2022-04-07	788	797	785	785	71,000	785
2022-04-06	790	800	790	795	59,000	795
2022-04-05	800	801	788	798	66,700	798
2022-04-04	788	799	786	799	53,900	799
2022-04-01	780	789	773	789	64,100	789
2022-03-31	784	791	781	787	63,500	787
2022-03-30	783	790	776	790	88,600	790
2022-03-29	798	800	791	798	89,200	798
2022-03-28	800	801	795	799	40,100	799
2022-03-25	806	806	794	801	89,300	801
2022-03-24	800	803	793	803	63,200	803
2022-03-23	801	809	799	806	98,600	806
2022-03-22	797	797	784	797	98,700	797
2022-03-18	779	793	777	791	73,100	791
2022-03-17	785	786	778	784	98,700	784
2022-03-16	781	783	775	779	70,400	779
2022-03-15	779	782	775	781	52,600	781
2022-03-14	782	785	773	775	51,000	775
2022-03-11	765	777	765	774	55,100	774
2022-03-10	764	777	763	777	63,100	777
2022-03-09	753	761	750	754	99,200	754
2022-03-08	755	771	751	757	88,500	757
2022-03-07	768	772	759	763	93,500	763
2022-03-04	786	789	775	778	65,600	778
2022-03-03	793	796	786	786	60,300	786
2022-03-02	786	789	780	783	79,300	783
2022-03-01	800	805	791	796	81,600	796
2022-02-28	788	794	781	794	135,700	794
2022-02-25	789	790	779	783	84,700	783
2022-02-24	779	782	768	778	66,400	778
2022-02-22	771	783	771	776	60,600	776
2022-02-21	769	781	768	779	59,700	779
2022-02-18	771	780	765	774	71,600	774
2022-02-17	789	792	777	780	72,300	780
2022-02-16	800	800	786	789	74,200	789
2022-02-15	800	810	780	786	84,100	786
2022-02-14	794	803	784	798	98,000	798
2022-02-10	799	810	798	808	121,200	808
2022-02-09	782	795	781	794	138,500	794
2022-02-08	782	789	776	776	98,800	776
2022-02-07	779	784	774	777	47,000	777
2022-02-04	772	784	769	779	56,600	779
2022-02-03	780	781	771	777	68,600	777
2022-02-02	756	780	756	780	77,000	780
2022-02-01	756	763	752	755	76,700	755
2022-01-31	744	754	744	749	46,400	749
2022-01-28	745	752	739	744	130,800	744
2022-01-27	771	771	737	738	103,500	738
2022-01-26	768	776	766	768	54,200	768
2022-01-25	786	789	766	773	64,500	773
2022-01-24	777	790	772	788	43,500	788
2022-01-21	766	784	762	784	76,800	784
2022-01-20	765	782	761	779	79,400	779
2022-01-19	788	794	771	772	148,500	772
2022-01-18	803	814	794	799	142,000	799
2022-01-17	802	811	800	811	81,100	811
2022-01-14	795	804	792	800	83,800	800
2022-01-13	807	807	797	799	48,100	799
2022-01-12	804	809	800	807	50,200	807
2022-01-11	804	806	793	800	90,500	800
2022-01-07	808	814	792	797	120,600	797
2022-01-06	815	815	800	800	133,300	800
2022-01-05	827	827	817	819	79,200	819
2022-01-04	826	828	816	827	86,000	827

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 [2022年度]

4743 (株)アイティフォーの時系列データ [2022年度]