インテリックス(8940)の株価時系列情報
インテリックス(8940)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 32,500 | 32,650 | 31,550 | 32,650 | 29 |
| 2011/12/29 | 31,500 | 32,200 | 31,500 | 32,200 | 14 |
| 2011/12/28 | 32,200 | 32,350 | 31,650 | 31,900 | 14 |
| 2011/12/27 | 31,400 | 35,000 | 31,300 | 32,200 | 71 |
| 2011/12/26 | 32,900 | 32,900 | 31,700 | 31,700 | 181 |
| 2011/12/22 | 33,000 | 33,300 | 32,900 | 32,900 | 77 |
| 2011/12/21 | 32,000 | 32,750 | 32,000 | 32,200 | 65 |
| 2011/12/20 | 31,000 | 33,300 | 31,000 | 32,550 | 122 |
| 2011/12/19 | 34,400 | 34,400 | 31,000 | 31,000 | 230 |
| 2011/12/15 | 36,800 | 36,800 | 36,300 | 36,500 | 6 |
| 2011/12/14 | 37,500 | 37,700 | 37,000 | 37,100 | 32 |
| 2011/12/13 | 38,300 | 38,300 | 37,650 | 37,700 | 25 |
| 2011/12/12 | 39,000 | 39,000 | 39,000 | 39,000 | 45 |
| 2011/12/09 | 38,000 | 39,000 | 38,000 | 39,000 | 31 |
| 2011/12/08 | 38,100 | 38,200 | 38,100 | 38,200 | 15 |
| 2011/12/07 | 38,400 | 41,000 | 38,050 | 38,050 | 150 |
| 2011/12/06 | 37,800 | 38,500 | 37,700 | 37,700 | 26 |
| 2011/12/05 | 39,900 | 40,800 | 38,500 | 38,500 | 578 |
| 2011/12/02 | 36,650 | 36,650 | 36,200 | 36,400 | 27 |
| 2011/12/01 | 36,800 | 37,100 | 36,550 | 36,700 | 45 |
| 2011/11/30 | 36,350 | 39,000 | 36,350 | 37,500 | 206 |
| 2011/11/29 | 36,900 | 36,950 | 35,900 | 36,350 | 58 |
| 2011/11/28 | 34,900 | 40,300 | 34,900 | 37,500 | 258 |
| 2011/11/25 | 35,950 | 37,000 | 35,500 | 36,000 | 106 |
| 2011/11/24 | 35,700 | 35,800 | 34,800 | 34,800 | 29 |
| 2011/11/22 | 34,300 | 38,000 | 34,300 | 35,800 | 184 |
| 2011/11/21 | 34,700 | 38,000 | 34,700 | 35,000 | 135 |
| 2011/11/18 | 35,150 | 35,150 | 34,900 | 34,900 | 18 |
| 2011/11/17 | 35,100 | 35,100 | 34,950 | 34,950 | 27 |
| 2011/11/16 | 36,000 | 36,900 | 35,100 | 35,100 | 24 |
| 2011/11/15 | 36,000 | 36,500 | 36,000 | 36,000 | 25 |
| 2011/11/14 | 36,400 | 36,700 | 36,000 | 36,500 | 1,051 |
| 2011/11/11 | 36,000 | 38,750 | 34,500 | 37,100 | 65 |
| 2011/11/10 | 38,300 | 38,350 | 36,150 | 36,200 | 82 |
| 2011/11/09 | 38,100 | 38,300 | 37,500 | 38,300 | 44 |
| 2011/11/08 | 38,500 | 39,000 | 38,100 | 38,100 | 32 |
| 2011/11/07 | 38,300 | 38,800 | 38,200 | 38,200 | 34 |
| 2011/11/04 | 40,000 | 40,000 | 38,500 | 38,500 | 56 |
| 2011/11/02 | 39,050 | 39,500 | 39,000 | 39,500 | 60 |
| 2011/11/01 | 39,750 | 41,000 | 39,500 | 39,500 | 251 |
| 2011/10/31 | 39,700 | 39,950 | 39,050 | 39,500 | 16 |
| 2011/10/28 | 40,050 | 41,500 | 39,000 | 39,000 | 173 |
| 2011/10/27 | 40,050 | 40,050 | 39,000 | 39,500 | 39 |
| 2011/10/26 | 38,450 | 41,900 | 38,150 | 40,000 | 305 |
| 2011/10/25 | 38,550 | 39,750 | 38,450 | 38,450 | 53 |
| 2011/10/24 | 39,700 | 39,700 | 38,250 | 38,500 | 73 |
| 2011/10/21 | 38,650 | 40,400 | 38,650 | 39,500 | 83 |
| 2011/10/20 | 37,600 | 40,850 | 37,600 | 38,650 | 170 |
| 2011/10/19 | 36,600 | 43,400 | 36,600 | 38,000 | 547 |
| 2011/10/18 | 35,100 | 39,200 | 35,100 | 36,400 | 212 |
| 2011/10/17 | 35,000 | 39,450 | 34,850 | 35,500 | 291 |
| 2011/10/14 | 34,400 | 37,000 | 34,400 | 35,000 | 89 |
| 2011/10/13 | 34,300 | 35,250 | 34,300 | 34,500 | 39 |
| 2011/10/12 | 33,150 | 36,000 | 33,150 | 35,000 | 168 |
| 2011/10/11 | 34,000 | 35,000 | 32,250 | 32,450 | 236 |
| 2011/10/07 | 32,900 | 35,600 | 31,900 | 32,650 | 184 |
| 2011/10/06 | 32,000 | 32,500 | 31,600 | 31,600 | 139 |
| 2011/10/05 | 32,900 | 33,000 | 31,400 | 32,000 | 211 |
| 2011/10/04 | 31,700 | 32,200 | 31,700 | 31,750 | 98 |
| 2011/10/03 | 32,100 | 32,950 | 31,950 | 31,950 | 32 |
| 2011/09/30 | 33,000 | 33,000 | 32,300 | 32,300 | 27 |
| 2011/09/29 | 32,500 | 33,000 | 32,500 | 33,000 | 36 |
| 2011/09/28 | 32,200 | 33,500 | 32,000 | 32,000 | 48 |
| 2011/09/27 | 31,500 | 32,900 | 31,500 | 32,200 | 43 |
| 2011/09/26 | 33,300 | 33,300 | 31,350 | 31,400 | 71 |
| 2011/09/22 | 34,000 | 34,000 | 33,300 | 33,300 | 63 |
| 2011/09/21 | 33,950 | 33,950 | 33,300 | 33,500 | 39 |
| 2011/09/20 | 33,800 | 34,150 | 33,500 | 34,000 | 107 |
| 2011/09/16 | 33,000 | 33,850 | 33,000 | 33,200 | 84 |
| 2011/09/15 | 33,000 | 34,000 | 32,800 | 34,000 | 158 |
| 2011/09/14 | 33,300 | 33,500 | 33,150 | 33,150 | 14 |
| 2011/09/13 | 33,500 | 33,900 | 33,400 | 33,400 | 8 |
| 2011/09/12 | 34,050 | 34,050 | 32,500 | 33,000 | 98 |
| 2011/09/09 | 34,000 | 34,700 | 34,000 | 34,100 | 17 |
| 2011/09/08 | 35,000 | 35,000 | 33,800 | 34,000 | 113 |
| 2011/09/07 | 34,900 | 35,400 | 34,900 | 35,400 | 152 |
| 2011/09/06 | 35,150 | 36,500 | 35,000 | 35,500 | 32 |
| 2011/09/05 | 36,700 | 36,700 | 35,200 | 35,500 | 86 |
| 2011/09/02 | 35,700 | 36,400 | 35,300 | 35,300 | 33 |
| 2011/09/01 | 35,500 | 36,800 | 35,200 | 35,700 | 70 |
| 2011/08/31 | 35,800 | 36,300 | 35,750 | 35,750 | 190 |
| 2011/08/30 | 36,000 | 37,500 | 35,950 | 36,300 | 151 |
| 2011/08/29 | 35,250 | 39,000 | 35,250 | 36,000 | 323 |
| 2011/08/26 | 35,900 | 37,500 | 35,100 | 35,200 | 127 |
| 2011/08/25 | 34,600 | 38,900 | 33,400 | 37,300 | 491 |
| 2011/08/24 | 34,500 | 34,800 | 33,200 | 33,200 | 103 |
| 2011/08/23 | 33,000 | 34,500 | 33,000 | 33,100 | 167 |
| 2011/08/22 | 33,850 | 33,850 | 32,900 | 33,000 | 51 |
| 2011/08/19 | 35,000 | 35,050 | 33,700 | 34,000 | 100 |
| 2011/08/18 | 36,200 | 36,900 | 35,600 | 35,700 | 53 |
| 2011/08/17 | 36,000 | 36,650 | 36,000 | 36,200 | 15 |
| 2011/08/16 | 36,400 | 36,400 | 36,000 | 36,000 | 91 |
| 2011/08/15 | 36,200 | 36,200 | 35,600 | 36,100 | 18 |
| 2011/08/12 | 36,000 | 36,500 | 35,100 | 36,200 | 47 |
| 2011/08/11 | 33,800 | 36,600 | 33,800 | 36,500 | 59 |
| 2011/08/10 | 36,750 | 36,750 | 36,000 | 36,600 | 94 |
| 2011/08/09 | 34,900 | 34,900 | 34,000 | 34,650 | 233 |
| 2011/08/08 | 35,500 | 36,000 | 35,000 | 35,600 | 237 |
| 2011/08/05 | 37,300 | 37,300 | 35,800 | 36,050 | 250 |
| 2011/08/04 | 38,500 | 38,800 | 37,500 | 38,000 | 217 |
| 2011/08/03 | 39,000 | 39,000 | 38,500 | 38,500 | 149 |
| 2011/08/02 | 39,950 | 40,150 | 39,400 | 39,400 | 141 |
| 2011/08/01 | 40,950 | 40,950 | 40,150 | 40,300 | 142 |
| 2011/07/29 | 41,300 | 41,350 | 40,800 | 41,300 | 126 |
| 2011/07/28 | 41,500 | 42,300 | 41,300 | 41,950 | 48 |
| 2011/07/27 | 42,000 | 42,050 | 41,500 | 41,500 | 90 |
| 2011/07/26 | 42,050 | 43,000 | 42,000 | 42,050 | 84 |
| 2011/07/25 | 42,000 | 42,600 | 42,000 | 42,300 | 286 |
| 2011/07/22 | 42,350 | 42,450 | 42,050 | 42,300 | 49 |
| 2011/07/21 | 42,700 | 42,700 | 42,400 | 42,500 | 134 |
| 2011/07/20 | 42,700 | 43,300 | 42,700 | 42,700 | 52 |
| 2011/07/19 | 43,100 | 43,100 | 42,700 | 42,700 | 134 |
| 2011/07/15 | 43,200 | 43,350 | 43,050 | 43,100 | 196 |
| 2011/07/14 | 43,400 | 43,400 | 43,200 | 43,200 | 73 |
| 2011/07/13 | 43,800 | 43,800 | 43,150 | 43,300 | 123 |
| 2011/07/12 | 43,200 | 43,900 | 43,100 | 43,850 | 209 |
| 2011/07/11 | 44,000 | 45,000 | 43,000 | 43,500 | 913 |
| 2011/07/08 | 46,100 | 49,000 | 46,100 | 46,500 | 382 |
| 2011/07/07 | 47,000 | 47,000 | 45,700 | 46,100 | 77 |
| 2011/07/06 | 47,500 | 47,500 | 46,450 | 47,000 | 67 |
| 2011/07/05 | 47,500 | 47,800 | 46,900 | 47,450 | 63 |
| 2011/07/04 | 46,200 | 47,000 | 45,600 | 46,800 | 79 |
| 2011/07/01 | 44,950 | 46,400 | 44,950 | 46,200 | 189 |
| 2011/06/30 | 44,900 | 45,100 | 44,650 | 45,100 | 47 |
| 2011/06/29 | 44,250 | 44,900 | 44,000 | 44,300 | 113 |
| 2011/06/28 | 44,800 | 45,400 | 44,000 | 44,000 | 160 |
| 2011/06/27 | 44,900 | 44,900 | 44,000 | 44,500 | 27 |
| 2011/06/24 | 45,050 | 45,050 | 45,000 | 45,050 | 37 |
| 2011/06/23 | 44,650 | 44,950 | 44,650 | 44,950 | 16 |
| 2011/06/22 | 43,800 | 44,700 | 43,800 | 44,000 | 20 |
| 2011/06/21 | 43,500 | 43,750 | 43,400 | 43,750 | 31 |
| 2011/06/20 | 43,500 | 43,900 | 43,400 | 43,450 | 79 |
| 2011/06/17 | 43,700 | 43,700 | 43,300 | 43,300 | 15 |
| 2011/06/16 | 43,250 | 43,700 | 43,250 | 43,700 | 27 |
| 2011/06/15 | 43,150 | 43,250 | 43,150 | 43,250 | 6 |
| 2011/06/14 | 43,250 | 43,500 | 43,050 | 43,050 | 40 |
| 2011/06/13 | 43,050 | 43,550 | 43,000 | 43,450 | 67 |
| 2011/06/10 | 43,500 | 43,500 | 43,150 | 43,150 | 60 |
| 2011/06/09 | 44,400 | 44,400 | 43,000 | 43,400 | 94 |
| 2011/06/08 | 44,900 | 44,900 | 44,500 | 44,550 | 65 |
| 2011/06/07 | 44,700 | 44,750 | 44,550 | 44,600 | 29 |
| 2011/06/06 | 45,000 | 45,000 | 44,800 | 44,800 | 102 |
| 2011/06/03 | 46,000 | 46,000 | 45,200 | 45,200 | 123 |
| 2011/06/02 | 45,300 | 45,800 | 45,200 | 45,800 | 82 |
| 2011/06/01 | 45,850 | 45,850 | 45,150 | 45,300 | 67 |
| 2011/05/31 | 45,200 | 45,400 | 45,000 | 45,150 | 67 |
| 2011/05/30 | 45,300 | 45,500 | 45,200 | 45,200 | 93 |
| 2011/05/27 | 45,400 | 45,650 | 45,000 | 45,100 | 174 |
| 2011/05/26 | 47,100 | 48,000 | 46,550 | 46,900 | 278 |
| 2011/05/25 | 48,300 | 48,500 | 46,700 | 47,000 | 350 |
| 2011/05/24 | 47,300 | 48,500 | 47,000 | 48,200 | 212 |
| 2011/05/23 | 46,300 | 47,500 | 46,100 | 47,300 | 350 |
| 2011/05/20 | 48,950 | 50,000 | 48,350 | 49,800 | 165 |
| 2011/05/19 | 49,100 | 49,100 | 48,300 | 49,000 | 119 |
| 2011/05/18 | 48,950 | 49,050 | 48,650 | 48,800 | 29 |
| 2011/05/17 | 48,550 | 49,100 | 48,100 | 48,350 | 77 |
| 2011/05/16 | 49,900 | 49,900 | 48,550 | 48,550 | 71 |
| 2011/05/13 | 49,700 | 50,700 | 48,500 | 50,500 | 134 |
| 2011/05/12 | 51,200 | 51,700 | 48,800 | 49,500 | 341 |
| 2011/05/11 | 49,550 | 51,600 | 49,550 | 51,600 | 538 |
| 2011/05/10 | 49,200 | 50,200 | 49,200 | 49,500 | 208 |
| 2011/05/09 | 48,500 | 49,200 | 48,450 | 49,150 | 117 |
| 2011/05/06 | 48,250 | 48,400 | 47,750 | 48,350 | 172 |
| 2011/05/02 | 48,500 | 48,500 | 48,150 | 48,400 | 136 |
| 2011/04/28 | 48,500 | 48,500 | 47,200 | 48,000 | 133 |
| 2011/04/27 | 48,300 | 49,000 | 48,000 | 48,000 | 161 |
| 2011/04/26 | 48,800 | 48,800 | 47,000 | 48,000 | 107 |
| 2011/04/25 | 48,200 | 48,500 | 48,100 | 48,100 | 63 |
| 2011/04/22 | 48,000 | 48,000 | 47,500 | 47,500 | 32 |
| 2011/04/21 | 48,200 | 48,200 | 47,300 | 48,000 | 33 |
| 2011/04/20 | 47,100 | 48,200 | 47,100 | 48,200 | 102 |
| 2011/04/19 | 47,500 | 48,000 | 47,000 | 47,300 | 58 |
| 2011/04/18 | 47,700 | 48,200 | 47,500 | 47,500 | 67 |
| 2011/04/15 | 48,000 | 48,400 | 46,800 | 48,400 | 59 |
| 2011/04/14 | 46,900 | 48,000 | 46,900 | 48,000 | 41 |
| 2011/04/13 | 46,300 | 48,000 | 46,300 | 48,000 | 53 |
| 2011/04/12 | 48,500 | 48,500 | 46,400 | 46,400 | 154 |
| 2011/04/11 | 46,850 | 51,000 | 46,500 | 47,900 | 307 |
| 2011/04/08 | 46,300 | 46,800 | 44,950 | 46,800 | 179 |
| 2011/04/07 | 45,000 | 46,450 | 44,350 | 46,450 | 353 |
| 2011/04/06 | 46,400 | 46,400 | 42,350 | 44,850 | 1,242 |
| 2011/04/05 | 48,500 | 48,750 | 47,050 | 47,050 | 554 |
| 2011/04/04 | 48,000 | 48,300 | 47,950 | 48,100 | 311 |
| 2011/04/01 | 48,500 | 48,500 | 47,550 | 47,750 | 338 |
| 2011/03/31 | 48,350 | 48,350 | 47,200 | 48,250 | 292 |
| 2011/03/30 | 47,350 | 49,300 | 47,150 | 47,700 | 392 |
| 2011/03/29 | 46,300 | 47,500 | 45,800 | 46,650 | 329 |
| 2011/03/28 | 50,000 | 50,000 | 45,350 | 46,550 | 818 |
| 2011/03/25 | 50,000 | 50,500 | 49,800 | 50,000 | 450 |
| 2011/03/24 | 52,500 | 52,500 | 49,500 | 50,800 | 1,053 |
| 2011/03/23 | 53,600 | 54,000 | 52,500 | 53,300 | 510 |
| 2011/03/22 | 52,700 | 54,800 | 52,000 | 54,300 | 899 |
| 2011/03/18 | 47,000 | 50,500 | 47,000 | 49,250 | 635 |
| 2011/03/17 | 42,800 | 45,300 | 39,800 | 44,700 | 1,054 |
| 2011/03/16 | 45,300 | 47,000 | 39,000 | 43,500 | 1,101 |
| 2011/03/15 | 52,300 | 52,300 | 44,300 | 44,600 | 1,041 |
| 2011/03/14 | 54,300 | 56,600 | 54,300 | 54,300 | 763 |
| 2011/03/11 | 65,100 | 65,500 | 64,300 | 64,300 | 218 |
| 2011/03/10 | 66,400 | 67,000 | 65,100 | 65,500 | 369 |
| 2011/03/09 | 67,000 | 67,500 | 66,100 | 66,300 | 257 |
| 2011/03/08 | 66,800 | 67,500 | 66,200 | 66,900 | 229 |
| 2011/03/07 | 67,600 | 68,600 | 67,000 | 67,000 | 225 |
| 2011/03/04 | 67,000 | 68,100 | 66,800 | 67,400 | 429 |
| 2011/03/03 | 68,000 | 68,000 | 66,500 | 67,000 | 250 |
| 2011/03/02 | 68,200 | 69,000 | 67,200 | 67,200 | 489 |
| 2011/03/01 | 70,800 | 70,800 | 68,800 | 69,100 | 584 |
| 2011/02/28 | 70,000 | 70,400 | 68,700 | 69,800 | 308 |
| 2011/02/25 | 69,900 | 69,900 | 67,200 | 68,700 | 243 |
| 2011/02/24 | 66,200 | 70,800 | 64,700 | 68,700 | 672 |
| 2011/02/23 | 66,700 | 67,300 | 66,100 | 66,800 | 137 |
| 2011/02/22 | 66,600 | 69,500 | 66,000 | 67,300 | 505 |
| 2011/02/21 | 65,800 | 67,000 | 65,000 | 67,000 | 303 |
| 2011/02/18 | 66,000 | 66,000 | 65,200 | 65,300 | 76 |
| 2011/02/17 | 65,300 | 66,300 | 65,200 | 66,000 | 124 |
| 2011/02/16 | 65,400 | 65,900 | 64,900 | 65,300 | 101 |
| 2011/02/15 | 65,000 | 66,800 | 65,000 | 65,400 | 256 |
| 2011/02/14 | 63,900 | 66,000 | 63,900 | 64,900 | 303 |
| 2011/02/10 | 63,100 | 64,000 | 63,000 | 63,700 | 193 |
| 2011/02/09 | 63,600 | 63,600 | 62,900 | 63,200 | 117 |
| 2011/02/08 | 63,800 | 64,300 | 62,900 | 63,000 | 423 |
| 2011/02/07 | 63,100 | 64,600 | 63,100 | 63,700 | 176 |
| 2011/02/04 | 64,800 | 64,800 | 62,500 | 62,600 | 519 |
| 2011/02/03 | 64,400 | 64,500 | 63,600 | 64,400 | 309 |
| 2011/02/02 | 65,100 | 65,200 | 64,200 | 64,400 | 342 |
| 2011/02/01 | 65,800 | 66,100 | 64,600 | 64,600 | 242 |
| 2011/01/31 | 65,600 | 66,500 | 65,200 | 66,400 | 109 |
| 2011/01/28 | 66,900 | 67,500 | 65,900 | 66,500 | 112 |
| 2011/01/27 | 68,000 | 68,000 | 66,700 | 67,500 | 135 |
| 2011/01/26 | 66,800 | 67,000 | 66,100 | 67,000 | 168 |
| 2011/01/25 | 66,800 | 66,800 | 66,000 | 66,300 | 98 |
| 2011/01/24 | 65,700 | 65,900 | 65,100 | 65,900 | 113 |
| 2011/01/21 | 67,400 | 67,400 | 65,600 | 65,900 | 241 |
| 2011/01/20 | 67,700 | 67,900 | 66,400 | 67,400 | 211 |
| 2011/01/19 | 68,000 | 68,000 | 66,200 | 67,700 | 261 |
| 2011/01/18 | 66,900 | 68,500 | 66,300 | 67,900 | 212 |
| 2011/01/17 | 66,000 | 67,200 | 65,800 | 66,900 | 308 |
| 2011/01/14 | 65,100 | 66,800 | 65,100 | 66,000 | 247 |
| 2011/01/13 | 66,900 | 67,200 | 65,000 | 65,800 | 385 |
| 2011/01/12 | 66,600 | 67,400 | 65,800 | 66,500 | 321 |
| 2011/01/11 | 68,000 | 68,000 | 67,000 | 67,000 | 193 |
| 2011/01/07 | 69,000 | 69,000 | 67,000 | 67,800 | 217 |
| 2011/01/06 | 68,300 | 69,300 | 68,100 | 68,800 | 130 |
| 2011/01/05 | 69,000 | 69,000 | 68,200 | 69,000 | 235 |
| 2011/01/04 | 69,000 | 69,500 | 68,500 | 68,600 | 261 |