イントランス(3237)の株価時系列情報
イントランス(3237)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 |
---|---|---|---|---|---|
2009/12/30 | 8,500 | 8,890 | 8,500 | 8,640 | 26 |
2009/12/29 | 8,590 | 8,590 | 8,590 | 8,590 | 2 |
2009/12/28 | 8,790 | 8,900 | 8,590 | 8,590 | 14 |
2009/12/25 | 8,280 | 8,400 | 8,280 | 8,390 | 25 |
2009/12/24 | 8,600 | 8,600 | 8,270 | 8,270 | 43 |
2009/12/22 | 8,350 | 8,600 | 8,350 | 8,600 | 23 |
2009/12/21 | 8,210 | 8,500 | 8,210 | 8,500 | 12 |
2009/12/18 | 8,170 | 8,300 | 8,170 | 8,300 | 4 |
2009/12/17 | 8,250 | 8,250 | 8,250 | 8,250 | 10 |
2009/12/16 | 8,340 | 8,340 | 8,250 | 8,300 | 21 |
2009/12/15 | 8,300 | 8,500 | 8,300 | 8,440 | 66 |
2009/12/14 | 8,500 | 8,800 | 8,500 | 8,800 | 18 |
2009/12/11 | 8,500 | 8,800 | 8,500 | 8,800 | 17 |
2009/12/10 | 8,210 | 8,410 | 8,210 | 8,410 | 38 |
2009/12/09 | 8,200 | 8,400 | 8,180 | 8,180 | 16 |
2009/12/08 | 8,480 | 8,500 | 8,480 | 8,500 | 10 |
2009/12/07 | 8,900 | 8,900 | 8,310 | 8,680 | 35 |
2009/12/04 | 8,500 | 8,800 | 8,500 | 8,800 | 14 |
2009/12/03 | 7,820 | 8,400 | 7,820 | 8,400 | 15 |
2009/12/02 | 7,690 | 7,900 | 7,690 | 7,720 | 18 |
2009/12/01 | 8,100 | 8,500 | 7,990 | 7,990 | 51 |
2009/11/30 | 8,000 | 8,700 | 7,660 | 8,400 | 20 |
2009/11/26 | 8,400 | 8,400 | 8,330 | 8,400 | 8 |
2009/11/24 | 8,090 | 8,090 | 7,900 | 8,000 | 8 |
2009/11/20 | 8,230 | 8,290 | 8,230 | 8,290 | 3 |
2009/11/19 | 8,300 | 8,310 | 8,300 | 8,300 | 16 |
2009/11/18 | 8,400 | 8,400 | 8,300 | 8,310 | 132 |
2009/11/17 | 8,650 | 8,800 | 8,400 | 8,400 | 24 |
2009/11/16 | 8,280 | 8,710 | 8,280 | 8,610 | 45 |
2009/11/13 | 8,500 | 8,510 | 8,500 | 8,500 | 34 |
2009/11/12 | 8,800 | 9,040 | 8,700 | 8,700 | 12 |
2009/11/11 | 8,590 | 8,830 | 8,510 | 8,830 | 15 |
2009/11/10 | 8,520 | 8,990 | 8,520 | 8,990 | 13 |
2009/11/09 | 8,550 | 8,750 | 8,520 | 8,550 | 29 |
2009/11/06 | 8,750 | 8,750 | 8,750 | 8,750 | 17 |
2009/11/05 | 8,810 | 8,850 | 8,810 | 8,850 | 7 |
2009/11/04 | 8,810 | 9,010 | 8,810 | 9,000 | 6 |
2009/11/02 | 9,000 | 9,200 | 8,850 | 8,850 | 32 |
2009/10/30 | 8,900 | 10,000 | 8,810 | 9,020 | 103 |
2009/10/29 | 9,920 | 9,920 | 9,020 | 9,300 | 112 |
2009/10/28 | 10,860 | 10,860 | 9,940 | 10,590 | 5 |
2009/10/27 | 11,290 | 11,290 | 9,780 | 10,210 | 58 |
2009/10/26 | 11,130 | 11,130 | 11,130 | 11,130 | 8 |
2009/10/23 | 10,700 | 10,710 | 10,600 | 10,600 | 7 |
2009/10/22 | 10,700 | 10,700 | 10,700 | 10,700 | 2 |
2009/10/21 | 10,590 | 10,600 | 10,590 | 10,600 | 5 |
2009/10/20 | 11,000 | 11,390 | 11,000 | 11,390 | 10 |
2009/10/19 | 10,020 | 11,390 | 10,020 | 11,390 | 17 |
2009/10/16 | 10,300 | 10,500 | 10,300 | 10,300 | 5 |
2009/10/15 | 10,500 | 10,800 | 10,500 | 10,500 | 7 |
2009/10/14 | 10,330 | 10,500 | 10,300 | 10,500 | 17 |
2009/10/13 | 10,300 | 10,320 | 10,300 | 10,320 | 21 |
2009/10/09 | 10,040 | 11,380 | 10,040 | 10,300 | 85 |
2009/10/08 | 9,700 | 10,800 | 9,700 | 10,000 | 25 |
2009/10/07 | 8,900 | 9,800 | 8,900 | 9,800 | 14 |
2009/10/06 | 8,820 | 9,000 | 8,820 | 9,000 | 30 |
2009/10/05 | 9,000 | 9,000 | 9,000 | 9,000 | 26 |
2009/10/02 | 9,500 | 9,500 | 8,900 | 8,910 | 42 |
2009/10/01 | 10,100 | 10,100 | 9,580 | 9,600 | 33 |
2009/09/30 | 10,600 | 10,600 | 10,200 | 10,200 | 14 |
2009/09/29 | 10,600 | 10,600 | 10,600 | 10,600 | 5 |
2009/09/28 | 11,490 | 11,490 | 11,400 | 11,400 | 5 |
2009/09/25 | 11,700 | 11,700 | 10,300 | 11,550 | 11 |
2009/09/24 | 11,370 | 11,370 | 10,300 | 11,300 | 52 |
2009/09/18 | 11,110 | 11,390 | 11,100 | 11,390 | 9 |
2009/09/17 | 11,680 | 11,880 | 11,110 | 11,110 | 15 |
2009/09/16 | 11,700 | 11,910 | 11,280 | 11,280 | 13 |
2009/09/15 | 11,890 | 11,900 | 11,310 | 11,490 | 22 |
2009/09/14 | 12,190 | 12,190 | 11,060 | 11,950 | 25 |
2009/09/11 | 12,200 | 12,400 | 11,790 | 11,990 | 13 |
2009/09/10 | 11,410 | 12,000 | 11,410 | 12,000 | 59 |
2009/09/09 | 11,300 | 11,500 | 11,060 | 11,400 | 19 |
2009/09/08 | 11,060 | 11,100 | 11,000 | 11,100 | 27 |
2009/09/07 | 11,800 | 11,800 | 11,000 | 11,050 | 33 |
2009/09/04 | 11,900 | 11,900 | 11,000 | 11,800 | 24 |
2009/09/03 | 11,450 | 11,700 | 11,450 | 11,700 | 6 |
2009/09/02 | 11,400 | 11,900 | 11,400 | 11,650 | 13 |
2009/09/01 | 11,100 | 11,780 | 11,000 | 11,250 | 49 |
2009/08/31 | 11,320 | 11,800 | 11,300 | 11,300 | 37 |
2009/08/28 | 11,240 | 12,000 | 11,200 | 11,410 | 64 |
2009/08/27 | 12,050 | 12,050 | 11,300 | 12,040 | 86 |
2009/08/26 | 12,810 | 12,810 | 12,700 | 12,700 | 6 |
2009/08/25 | 12,690 | 12,690 | 11,800 | 12,680 | 37 |
2009/08/24 | 13,000 | 13,070 | 12,100 | 12,740 | 220 |
2009/08/21 | 10,450 | 12,250 | 10,450 | 12,250 | 206 |
2009/08/20 | 10,500 | 10,700 | 10,250 | 10,250 | 75 |
2009/08/19 | 10,510 | 10,710 | 10,510 | 10,700 | 137 |
2009/08/18 | 11,720 | 11,720 | 11,150 | 11,300 | 79 |
2009/08/17 | 12,700 | 12,700 | 12,020 | 12,020 | 42 |
2009/08/14 | 12,500 | 12,940 | 12,400 | 12,940 | 18 |
2009/08/13 | 12,800 | 12,920 | 12,600 | 12,900 | 58 |
2009/08/12 | 13,360 | 13,360 | 12,830 | 13,000 | 60 |
2009/08/11 | 13,170 | 13,330 | 12,900 | 13,240 | 42 |
2009/08/10 | 13,300 | 13,430 | 12,700 | 13,430 | 7 |
2009/08/07 | 12,800 | 12,950 | 12,550 | 12,900 | 54 |
2009/08/06 | 12,900 | 13,000 | 12,700 | 13,000 | 39 |
2009/08/05 | 13,500 | 13,500 | 12,990 | 13,100 | 8 |
2009/08/04 | 13,900 | 13,900 | 13,500 | 13,600 | 11 |
2009/08/03 | 13,690 | 13,750 | 13,300 | 13,300 | 31 |
2009/07/31 | 13,390 | 13,600 | 13,190 | 13,600 | 23 |
2009/07/30 | 13,630 | 13,680 | 13,400 | 13,590 | 15 |
2009/07/29 | 13,310 | 13,510 | 12,990 | 12,990 | 42 |
2009/07/28 | 13,170 | 13,650 | 12,710 | 12,710 | 43 |
2009/07/27 | 13,610 | 13,780 | 13,380 | 13,780 | 13 |
2009/07/24 | 12,950 | 13,800 | 12,950 | 13,790 | 65 |
2009/07/23 | 12,870 | 13,350 | 12,870 | 13,350 | 16 |
2009/07/22 | 12,500 | 13,880 | 12,500 | 13,070 | 114 |
2009/07/21 | 13,500 | 13,880 | 12,500 | 12,500 | 70 |
2009/07/17 | 13,100 | 13,120 | 12,400 | 13,000 | 88 |
2009/07/16 | 12,930 | 13,900 | 12,680 | 13,900 | 80 |
2009/07/15 | 13,900 | 13,900 | 13,100 | 13,100 | 4 |
2009/07/14 | 13,990 | 13,990 | 13,030 | 13,300 | 109 |
2009/07/13 | 14,000 | 14,010 | 13,800 | 14,000 | 160 |
2009/07/10 | 13,600 | 14,090 | 13,600 | 14,000 | 130 |
2009/07/09 | 13,200 | 14,100 | 13,000 | 13,800 | 85 |
2009/07/08 | 13,000 | 14,040 | 12,660 | 14,000 | 55 |
2009/07/07 | 12,620 | 13,300 | 12,620 | 13,270 | 38 |
2009/07/06 | 13,340 | 13,400 | 13,000 | 13,020 | 24 |
2009/07/03 | 13,320 | 13,600 | 13,000 | 13,500 | 184 |
2009/07/02 | 14,300 | 14,900 | 13,720 | 13,980 | 132 |
2009/07/01 | 14,900 | 15,100 | 14,300 | 14,900 | 177 |
2009/06/30 | 13,990 | 14,000 | 13,130 | 13,130 | 120 |
2009/06/29 | 13,720 | 14,200 | 13,290 | 13,990 | 201 |
2009/06/26 | 14,990 | 15,200 | 14,000 | 14,290 | 91 |
2009/06/25 | 14,310 | 14,790 | 14,200 | 14,790 | 54 |
2009/06/24 | 14,440 | 15,030 | 14,000 | 14,060 | 111 |
2009/06/23 | 14,610 | 15,080 | 14,210 | 15,040 | 85 |
2009/06/22 | 16,000 | 16,000 | 14,210 | 15,270 | 326 |
2009/06/19 | 13,610 | 16,210 | 13,610 | 16,210 | 554 |
2009/06/18 | 14,410 | 14,410 | 14,210 | 14,210 | 307 |
2009/06/17 | 15,800 | 17,000 | 15,060 | 16,410 | 736 |
2009/06/16 | 17,000 | 17,000 | 17,000 | 17,000 | 140 |
2009/06/15 | 15,000 | 15,000 | 15,000 | 15,000 | 464 |
2009/06/12 | 13,290 | 13,500 | 12,210 | 13,000 | 80 |
2009/06/11 | 12,400 | 13,290 | 12,190 | 13,290 | 271 |
2009/06/10 | 11,190 | 12,190 | 11,180 | 12,190 | 72 |
2009/06/09 | 12,000 | 12,200 | 11,110 | 11,250 | 161 |
2009/06/08 | 11,600 | 11,980 | 11,100 | 11,800 | 47 |
2009/06/05 | 11,010 | 11,500 | 10,800 | 11,000 | 54 |
2009/06/04 | 10,560 | 11,000 | 10,560 | 11,000 | 41 |
2009/06/03 | 10,980 | 11,000 | 10,610 | 10,760 | 31 |
2009/06/02 | 10,950 | 10,980 | 10,550 | 10,980 | 47 |
2009/06/01 | 10,100 | 10,850 | 10,100 | 10,750 | 109 |
2009/05/29 | 10,970 | 11,000 | 10,500 | 11,000 | 128 |
2009/05/28 | 10,570 | 11,000 | 10,320 | 10,630 | 59 |
2009/05/27 | 11,300 | 11,980 | 10,800 | 11,000 | 84 |
2009/05/26 | 10,390 | 10,900 | 10,340 | 10,700 | 102 |
2009/05/25 | 11,500 | 11,500 | 10,050 | 10,500 | 208 |
2009/05/22 | 12,000 | 12,500 | 11,510 | 11,550 | 42 |
2009/05/21 | 11,520 | 12,020 | 11,500 | 11,510 | 53 |
2009/05/20 | 12,010 | 12,070 | 11,800 | 12,050 | 39 |
2009/05/19 | 12,510 | 12,710 | 12,010 | 12,590 | 22 |
2009/05/18 | 13,000 | 13,050 | 12,500 | 12,500 | 36 |
2009/05/15 | 11,810 | 12,370 | 11,800 | 12,310 | 16 |
2009/05/14 | 11,810 | 11,820 | 11,810 | 11,820 | 4 |
2009/05/13 | 11,850 | 12,390 | 11,850 | 12,000 | 26 |
2009/05/12 | 12,200 | 12,220 | 12,200 | 12,200 | 25 |
2009/05/11 | 12,810 | 13,200 | 12,810 | 13,200 | 51 |
2009/05/08 | 11,800 | 12,800 | 11,800 | 12,800 | 24 |
2009/05/07 | 11,500 | 12,000 | 11,500 | 11,900 | 17 |
2009/05/01 | 12,500 | 12,500 | 12,100 | 12,100 | 12 |
2009/04/30 | 13,200 | 13,200 | 12,200 | 12,600 | 24 |
2009/04/28 | 13,700 | 13,990 | 13,000 | 13,990 | 24 |
2009/04/27 | 13,940 | 14,500 | 13,900 | 14,500 | 100 |
2009/04/24 | 13,000 | 13,400 | 12,080 | 13,280 | 34 |
2009/04/23 | 13,270 | 13,270 | 12,540 | 12,800 | 42 |
2009/04/22 | 12,000 | 13,200 | 12,000 | 13,200 | 23 |
2009/04/21 | 13,000 | 13,010 | 11,200 | 11,500 | 72 |
2009/04/20 | 13,400 | 13,600 | 12,400 | 13,000 | 225 |
2009/04/17 | 10,100 | 11,600 | 10,000 | 11,600 | 72 |
2009/04/16 | 11,200 | 11,200 | 10,000 | 10,000 | 47 |
2009/04/15 | 10,800 | 11,200 | 10,700 | 11,000 | 30 |
2009/04/14 | 11,200 | 11,300 | 10,600 | 11,200 | 34 |
2009/04/13 | 11,520 | 11,900 | 11,100 | 11,600 | 50 |
2009/04/10 | 13,700 | 13,700 | 12,220 | 12,500 | 176 |
2009/04/09 | 11,900 | 12,430 | 11,700 | 11,700 | 94 |
2009/04/08 | 13,000 | 15,000 | 12,500 | 13,500 | 306 |
2009/04/07 | 11,600 | 13,000 | 11,600 | 13,000 | 49 |
2009/04/06 | 10,500 | 11,800 | 10,500 | 11,800 | 93 |
2009/04/03 | 10,900 | 12,100 | 10,800 | 11,500 | 170 |
2009/04/02 | 8,600 | 10,100 | 8,600 | 10,100 | 116 |
2009/04/01 | 8,920 | 9,250 | 8,700 | 8,700 | 27 |
2009/03/31 | 9,800 | 10,000 | 8,910 | 9,320 | 50 |
2009/03/30 | 9,200 | 10,000 | 9,200 | 9,700 | 36 |
2009/03/27 | 9,320 | 9,500 | 9,300 | 9,400 | 25 |
2009/03/26 | 8,840 | 9,020 | 8,840 | 9,020 | 76 |
2009/03/25 | 8,420 | 8,420 | 8,400 | 8,420 | 15 |
2009/03/24 | 8,610 | 8,620 | 8,400 | 8,400 | 21 |
2009/03/23 | 8,520 | 8,550 | 8,500 | 8,510 | 29 |
2009/03/19 | 8,500 | 9,000 | 8,000 | 8,510 | 173 |
2009/03/18 | 8,100 | 8,500 | 8,000 | 8,500 | 42 |
2009/03/17 | 8,000 | 8,000 | 8,000 | 8,000 | 1 |
2009/03/16 | 7,500 | 8,000 | 7,500 | 8,000 | 13 |
2009/03/13 | 7,900 | 7,900 | 7,400 | 7,500 | 4 |
2009/03/12 | 7,500 | 7,900 | 7,200 | 7,900 | 64 |
2009/03/11 | 7,500 | 7,500 | 7,500 | 7,500 | 7 |
2009/03/10 | 7,020 | 7,020 | 7,020 | 7,020 | 4 |
2009/03/09 | 7,700 | 7,700 | 7,150 | 7,600 | 17 |
2009/03/06 | 7,800 | 7,800 | 7,700 | 7,700 | 15 |
2009/03/05 | 7,700 | 7,700 | 7,700 | 7,700 | 9 |
2009/03/04 | 7,700 | 7,700 | 7,700 | 7,700 | 26 |
2009/03/03 | 7,900 | 7,900 | 7,900 | 7,900 | 20 |
2009/03/02 | 7,900 | 8,100 | 7,900 | 8,100 | 35 |
2009/02/27 | 7,590 | 8,000 | 7,590 | 8,000 | 2 |
2009/02/26 | 8,190 | 8,260 | 8,190 | 8,190 | 90 |
2009/02/25 | 7,800 | 7,800 | 7,700 | 7,800 | 18 |
2009/02/24 | 7,300 | 7,300 | 7,000 | 7,200 | 26 |
2009/02/23 | 8,000 | 8,000 | 7,200 | 7,200 | 6 |
2009/02/20 | 7,600 | 7,600 | 7,510 | 7,510 | 14 |
2009/02/19 | 7,190 | 7,500 | 7,190 | 7,500 | 3 |
2009/02/17 | 7,340 | 7,340 | 7,150 | 7,160 | 7 |
2009/02/16 | 7,350 | 8,100 | 7,350 | 8,100 | 6 |
2009/02/13 | 7,500 | 7,500 | 7,500 | 7,500 | 2 |
2009/02/12 | 7,800 | 7,800 | 7,400 | 7,400 | 20 |
2009/02/10 | 8,500 | 9,000 | 8,000 | 8,400 | 27 |
2009/02/09 | 7,740 | 8,400 | 7,700 | 8,400 | 22 |
2009/02/06 | 7,630 | 7,940 | 7,600 | 7,940 | 12 |
2009/02/05 | 6,910 | 7,900 | 6,910 | 7,900 | 16 |
2009/02/04 | 6,800 | 6,860 | 6,800 | 6,860 | 4 |
2009/02/03 | 7,010 | 7,010 | 6,910 | 7,000 | 19 |
2009/02/02 | 7,260 | 7,260 | 6,850 | 7,010 | 37 |
2009/01/30 | 8,000 | 8,220 | 7,810 | 7,820 | 15 |
2009/01/29 | 8,700 | 8,700 | 8,200 | 8,200 | 17 |
2009/01/28 | 9,130 | 9,200 | 9,000 | 9,000 | 110 |
2009/01/27 | 8,480 | 8,700 | 8,480 | 8,700 | 7 |
2009/01/26 | 8,080 | 8,080 | 8,080 | 8,080 | 3 |
2009/01/23 | 7,700 | 7,700 | 7,700 | 7,700 | 1 |
2009/01/22 | 7,700 | 7,720 | 7,700 | 7,700 | 25 |
2009/01/21 | 7,730 | 7,930 | 7,730 | 7,930 | 9 |
2009/01/20 | 7,800 | 7,810 | 7,800 | 7,800 | 6 |
2009/01/19 | 8,500 | 8,500 | 8,500 | 8,500 | 12 |
2009/01/16 | 7,780 | 7,780 | 7,610 | 7,700 | 8 |
2009/01/15 | 7,610 | 7,800 | 7,600 | 7,700 | 11 |
2009/01/14 | 7,610 | 8,000 | 7,600 | 8,000 | 9 |
2009/01/13 | 8,010 | 8,200 | 8,010 | 8,200 | 6 |
2009/01/09 | 8,030 | 8,030 | 8,010 | 8,010 | 13 |
2009/01/08 | 8,900 | 9,100 | 8,200 | 8,400 | 40 |
2009/01/07 | 8,990 | 9,130 | 8,620 | 8,900 | 68 |
2009/01/06 | 8,880 | 9,000 | 8,600 | 8,990 | 29 |
2009/01/05 | 9,100 | 9,100 | 9,000 | 9,000 | 12 |