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 |
|---|---|---|---|---|---|
| 2011/12/30 | 21,500 | 21,500 | 21,500 | 21,500 | 2 |
| 2011/12/29 | 21,000 | 22,000 | 21,000 | 21,450 | 24 |
| 2011/12/28 | 21,000 | 21,200 | 21,000 | 21,200 | 5 |
| 2011/12/27 | 20,890 | 21,200 | 20,390 | 20,500 | 25 |
| 2011/12/26 | 21,200 | 21,200 | 20,800 | 20,800 | 14 |
| 2011/12/22 | 21,210 | 21,210 | 20,510 | 20,700 | 8 |
| 2011/12/21 | 21,000 | 21,000 | 20,400 | 20,400 | 4 |
| 2011/12/20 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2011/12/19 | 20,200 | 20,500 | 20,200 | 20,500 | 15 |
| 2011/12/16 | 20,300 | 20,300 | 19,800 | 19,800 | 43 |
| 2011/12/15 | 20,500 | 20,500 | 20,300 | 20,300 | 4 |
| 2011/12/14 | 21,010 | 21,010 | 20,510 | 20,510 | 2 |
| 2011/12/13 | 20,500 | 21,000 | 20,500 | 20,510 | 10 |
| 2011/12/12 | 20,900 | 21,990 | 20,900 | 20,900 | 9 |
| 2011/12/09 | 19,800 | 20,500 | 19,800 | 20,500 | 183 |
| 2011/12/08 | 19,800 | 19,800 | 19,030 | 19,380 | 17 |
| 2011/12/07 | 21,000 | 21,000 | 20,000 | 20,010 | 5 |
| 2011/12/05 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
| 2011/12/02 | 21,000 | 21,000 | 21,000 | 21,000 | 4 |
| 2011/12/01 | 21,500 | 21,800 | 21,500 | 21,500 | 16 |
| 2011/11/30 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2011/11/29 | 20,500 | 20,600 | 20,000 | 20,000 | 20 |
| 2011/11/28 | 20,500 | 21,000 | 20,000 | 21,000 | 23 |
| 2011/11/25 | 18,700 | 20,000 | 18,700 | 20,000 | 12 |
| 2011/11/24 | 20,000 | 20,000 | 20,000 | 20,000 | 11 |
| 2011/11/22 | 19,500 | 20,000 | 19,500 | 20,000 | 22 |
| 2011/11/21 | 0 | 0 | 0 | 20,500 | 0 |
| 2011/11/18 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2011/11/17 | 20,000 | 21,000 | 20,000 | 21,000 | 21 |
| 2011/11/16 | 21,000 | 21,000 | 21,000 | 21,000 | 3 |
| 2011/11/15 | 21,000 | 21,000 | 21,000 | 21,000 | 9 |
| 2011/11/14 | 22,600 | 22,600 | 22,100 | 22,100 | 2 |
| 2011/11/11 | 22,300 | 22,600 | 21,500 | 22,600 | 58 |
| 2011/11/10 | 22,600 | 22,600 | 21,800 | 21,800 | 34 |
| 2011/11/09 | 23,000 | 23,000 | 22,600 | 22,600 | 14 |
| 2011/11/08 | 23,000 | 23,000 | 22,800 | 22,800 | 25 |
| 2011/11/07 | 23,500 | 23,500 | 23,000 | 23,500 | 21 |
| 2011/11/04 | 23,000 | 23,500 | 23,000 | 23,500 | 21 |
| 2011/11/02 | 22,500 | 23,300 | 22,500 | 23,300 | 26 |
| 2011/11/01 | 22,500 | 23,000 | 22,200 | 23,000 | 11 |
| 2011/10/31 | 23,030 | 23,030 | 22,000 | 22,500 | 8 |
| 2011/10/28 | 22,000 | 24,000 | 21,500 | 23,250 | 50 |
| 2011/10/27 | 19,500 | 21,500 | 19,000 | 21,000 | 40 |
| 2011/10/26 | 19,400 | 20,200 | 19,200 | 20,200 | 22 |
| 2011/10/25 | 18,400 | 19,000 | 18,400 | 19,000 | 22 |
| 2011/10/24 | 18,100 | 18,800 | 18,100 | 18,400 | 23 |
| 2011/10/21 | 18,440 | 18,500 | 18,400 | 18,500 | 8 |
| 2011/10/20 | 18,050 | 18,050 | 18,050 | 18,050 | 2 |
| 2011/10/19 | 18,450 | 18,450 | 18,450 | 18,450 | 1 |
| 2011/10/18 | 18,220 | 18,220 | 18,220 | 18,220 | 3 |
| 2011/10/17 | 18,000 | 18,000 | 17,820 | 17,820 | 2 |
| 2011/10/14 | 0 | 0 | 0 | 18,390 | 0 |
| 2011/10/13 | 18,900 | 18,900 | 18,390 | 18,390 | 7 |
| 2011/10/12 | 18,500 | 18,900 | 18,500 | 18,900 | 3 |
| 2011/10/11 | 18,260 | 20,000 | 18,100 | 18,890 | 83 |
| 2011/10/07 | 18,200 | 18,200 | 17,550 | 17,860 | 31 |
| 2011/10/06 | 18,100 | 19,900 | 17,500 | 17,600 | 110 |
| 2011/10/05 | 19,500 | 19,500 | 18,000 | 18,500 | 17 |
| 2011/10/04 | 19,500 | 19,500 | 19,500 | 19,500 | 3 |
| 2011/10/03 | 19,000 | 19,500 | 19,000 | 19,500 | 35 |
| 2011/09/30 | 18,000 | 18,800 | 18,000 | 18,600 | 17 |
| 2011/09/29 | 18,000 | 18,500 | 17,870 | 18,100 | 17 |
| 2011/09/28 | 18,010 | 18,100 | 17,600 | 17,600 | 61 |
| 2011/09/27 | 18,100 | 18,400 | 18,010 | 18,010 | 10 |
| 2011/09/26 | 20,000 | 20,000 | 18,000 | 18,500 | 68 |
| 2011/09/22 | 19,200 | 19,400 | 19,000 | 19,300 | 14 |
| 2011/09/21 | 19,900 | 19,900 | 19,000 | 19,600 | 10 |
| 2011/09/20 | 0 | 0 | 0 | 18,600 | 0 |
| 2011/09/16 | 18,500 | 18,600 | 17,800 | 18,600 | 17 |
| 2011/09/15 | 17,800 | 18,500 | 17,800 | 18,500 | 59 |
| 2011/09/14 | 18,600 | 18,600 | 18,300 | 18,300 | 3 |
| 2011/09/13 | 18,510 | 19,000 | 18,000 | 19,000 | 35 |
| 2011/09/12 | 19,100 | 19,190 | 18,000 | 19,190 | 21 |
| 2011/09/09 | 19,300 | 19,300 | 18,900 | 19,300 | 9 |
| 2011/09/08 | 20,000 | 21,900 | 19,700 | 19,700 | 81 |
| 2011/09/07 | 19,000 | 19,000 | 18,600 | 18,600 | 6 |
| 2011/09/06 | 18,900 | 19,000 | 18,500 | 19,000 | 26 |
| 2011/09/05 | 19,500 | 19,500 | 18,900 | 18,900 | 5 |
| 2011/09/02 | 0 | 0 | 0 | 20,000 | 0 |
| 2011/09/01 | 20,670 | 21,000 | 19,500 | 20,000 | 24 |
| 2011/08/31 | 0 | 0 | 0 | 20,170 | 0 |
| 2011/08/30 | 0 | 0 | 0 | 20,170 | 0 |
| 2011/08/29 | 20,050 | 20,800 | 20,000 | 20,170 | 26 |
| 2011/08/26 | 20,000 | 20,000 | 19,950 | 20,000 | 32 |
| 2011/08/25 | 19,610 | 19,610 | 19,610 | 19,610 | 1 |
| 2011/08/24 | 20,000 | 20,000 | 20,000 | 20,000 | 23 |
| 2011/08/23 | 0 | 0 | 0 | 18,800 | 0 |
| 2011/08/22 | 18,500 | 18,800 | 18,500 | 18,800 | 4 |
| 2011/08/19 | 19,100 | 19,100 | 18,100 | 18,500 | 40 |
| 2011/08/18 | 0 | 0 | 0 | 19,500 | 0 |
| 2011/08/17 | 19,500 | 19,500 | 19,500 | 19,500 | 20 |
| 2011/08/16 | 19,530 | 20,000 | 19,530 | 20,000 | 6 |
| 2011/08/15 | 19,140 | 19,500 | 19,050 | 19,490 | 61 |
| 2011/08/12 | 19,700 | 20,490 | 19,700 | 20,490 | 23 |
| 2011/08/11 | 19,790 | 19,800 | 19,790 | 19,800 | 16 |
| 2011/08/10 | 19,900 | 19,900 | 19,800 | 19,800 | 10 |
| 2011/08/09 | 19,590 | 19,850 | 17,900 | 19,850 | 41 |
| 2011/08/08 | 19,800 | 20,000 | 17,900 | 19,990 | 14 |
| 2011/08/05 | 19,500 | 19,500 | 19,320 | 19,320 | 9 |
| 2011/08/04 | 0 | 0 | 0 | 19,310 | 0 |
| 2011/08/03 | 19,800 | 20,000 | 19,300 | 19,310 | 46 |
| 2011/08/02 | 0 | 0 | 0 | 19,800 | 0 |
| 2011/08/01 | 20,500 | 20,500 | 19,800 | 19,800 | 16 |
| 2011/07/29 | 20,000 | 20,000 | 19,800 | 19,800 | 13 |
| 2011/07/28 | 20,000 | 20,000 | 20,000 | 20,000 | 5 |
| 2011/07/27 | 19,600 | 19,600 | 19,600 | 19,600 | 1 |
| 2011/07/26 | 20,220 | 20,500 | 19,600 | 19,600 | 12 |
| 2011/07/25 | 19,200 | 19,300 | 19,110 | 19,260 | 17 |
| 2011/07/22 | 19,000 | 19,600 | 18,900 | 19,600 | 13 |
| 2011/07/21 | 19,940 | 19,940 | 19,000 | 19,000 | 30 |
| 2011/07/20 | 19,550 | 19,550 | 19,140 | 19,140 | 14 |
| 2011/07/19 | 20,000 | 20,000 | 19,500 | 19,550 | 16 |
| 2011/07/15 | 20,020 | 20,020 | 20,000 | 20,000 | 17 |
| 2011/07/14 | 20,610 | 20,700 | 20,110 | 20,110 | 27 |
| 2011/07/13 | 20,620 | 20,620 | 20,610 | 20,610 | 112 |
| 2011/07/12 | 20,100 | 21,200 | 20,100 | 20,620 | 21 |
| 2011/07/11 | 21,180 | 21,180 | 21,180 | 21,180 | 24 |
| 2011/07/08 | 21,180 | 21,180 | 21,180 | 21,180 | 3 |
| 2011/07/07 | 20,350 | 20,350 | 20,340 | 20,340 | 3 |
| 2011/07/06 | 21,000 | 21,000 | 20,100 | 20,100 | 41 |
| 2011/07/05 | 21,330 | 21,330 | 21,100 | 21,200 | 6 |
| 2011/07/04 | 23,000 | 23,000 | 21,000 | 21,330 | 67 |
| 2011/07/01 | 20,000 | 21,900 | 20,000 | 21,800 | 40 |
| 2011/06/30 | 20,000 | 20,000 | 19,210 | 19,210 | 30 |
| 2011/06/29 | 0 | 0 | 0 | 19,210 | 0 |
| 2011/06/28 | 20,000 | 20,000 | 19,210 | 19,210 | 14 |
| 2011/06/27 | 21,500 | 21,500 | 20,000 | 20,000 | 11 |
| 2011/06/24 | 20,500 | 20,500 | 20,500 | 20,500 | 3 |
| 2011/06/23 | 0 | 0 | 0 | 20,800 | 0 |
| 2011/06/22 | 20,800 | 20,800 | 20,800 | 20,800 | 1 |
| 2011/06/21 | 20,500 | 20,500 | 20,200 | 20,200 | 3 |
| 2011/06/20 | 19,100 | 19,100 | 19,000 | 19,000 | 7 |
| 2011/06/17 | 20,000 | 20,000 | 19,500 | 19,500 | 3 |
| 2011/06/16 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2011/06/15 | 20,400 | 20,400 | 19,800 | 20,200 | 14 |
| 2011/06/14 | 20,510 | 20,850 | 20,510 | 20,700 | 9 |
| 2011/06/13 | 0 | 0 | 0 | 20,100 | 0 |
| 2011/06/10 | 20,000 | 20,100 | 20,000 | 20,100 | 152 |
| 2011/06/09 | 20,120 | 20,120 | 20,000 | 20,000 | 19 |
| 2011/06/08 | 20,000 | 20,000 | 20,000 | 20,000 | 2 |
| 2011/06/07 | 20,500 | 20,800 | 20,500 | 20,500 | 20 |
| 2011/06/06 | 20,770 | 21,000 | 20,000 | 20,100 | 17 |
| 2011/06/03 | 22,000 | 22,000 | 20,950 | 21,200 | 24 |
| 2011/06/02 | 21,000 | 21,000 | 21,000 | 21,000 | 2 |
| 2011/06/01 | 22,000 | 22,000 | 21,700 | 21,700 | 2 |
| 2011/05/31 | 21,000 | 21,500 | 21,000 | 21,500 | 10 |
| 2011/05/30 | 21,600 | 21,600 | 21,000 | 21,300 | 16 |
| 2011/05/27 | 21,320 | 21,330 | 21,300 | 21,300 | 13 |
| 2011/05/26 | 21,260 | 21,260 | 21,000 | 21,100 | 38 |
| 2011/05/25 | 21,000 | 22,100 | 21,000 | 21,020 | 37 |
| 2011/05/24 | 21,420 | 21,800 | 21,000 | 21,000 | 27 |
| 2011/05/23 | 22,000 | 23,000 | 21,700 | 22,000 | 44 |
| 2011/05/20 | 20,210 | 21,660 | 20,210 | 21,500 | 36 |
| 2011/05/19 | 20,960 | 21,710 | 20,660 | 21,710 | 57 |
| 2011/05/18 | 24,000 | 24,000 | 21,500 | 22,460 | 97 |
| 2011/05/17 | 24,700 | 24,700 | 23,000 | 24,000 | 45 |
| 2011/05/16 | 26,000 | 26,000 | 22,000 | 23,500 | 259 |
| 2011/05/13 | 30,000 | 31,050 | 26,200 | 27,500 | 281 |
| 2011/05/12 | 25,010 | 26,100 | 25,000 | 26,100 | 62 |
| 2011/05/11 | 26,060 | 26,500 | 25,600 | 25,600 | 31 |
| 2011/05/10 | 25,000 | 28,400 | 25,000 | 26,300 | 103 |
| 2011/05/09 | 25,900 | 26,800 | 25,000 | 25,090 | 115 |
| 2011/05/06 | 25,000 | 25,200 | 23,700 | 25,200 | 190 |
| 2011/05/02 | 26,000 | 27,000 | 23,900 | 25,190 | 160 |
| 2011/04/28 | 28,110 | 29,400 | 26,000 | 26,000 | 274 |
| 2011/04/27 | 26,200 | 28,900 | 24,100 | 28,500 | 436 |
| 2011/04/26 | 21,990 | 26,700 | 21,990 | 26,700 | 667 |
| 2011/04/25 | 20,990 | 21,980 | 20,970 | 21,700 | 132 |
| 2011/04/22 | 19,790 | 20,800 | 19,790 | 20,490 | 54 |
| 2011/04/21 | 19,480 | 19,790 | 19,480 | 19,790 | 55 |
| 2011/04/20 | 19,290 | 19,480 | 19,290 | 19,480 | 30 |
| 2011/04/19 | 19,330 | 19,350 | 18,900 | 19,300 | 15 |
| 2011/04/18 | 19,000 | 19,380 | 18,900 | 19,300 | 49 |
| 2011/04/15 | 19,200 | 19,300 | 18,000 | 19,300 | 372 |
| 2011/04/14 | 19,000 | 19,500 | 19,000 | 19,490 | 84 |
| 2011/04/13 | 18,550 | 19,000 | 18,500 | 19,000 | 34 |
| 2011/04/12 | 18,880 | 18,880 | 18,800 | 18,800 | 2 |
| 2011/04/11 | 18,800 | 18,800 | 18,500 | 18,800 | 21 |
| 2011/04/08 | 18,500 | 18,500 | 17,990 | 18,500 | 60 |
| 2011/04/07 | 17,800 | 18,200 | 17,800 | 18,200 | 30 |
| 2011/04/06 | 18,000 | 18,500 | 17,700 | 18,200 | 72 |
| 2011/04/05 | 18,000 | 18,300 | 17,800 | 18,000 | 24 |
| 2011/04/04 | 17,700 | 18,400 | 17,700 | 18,400 | 31 |
| 2011/04/01 | 18,000 | 18,000 | 17,620 | 18,000 | 40 |
| 2011/03/31 | 18,000 | 18,100 | 17,910 | 17,910 | 21 |
| 2011/03/30 | 17,600 | 18,400 | 17,600 | 17,970 | 47 |
| 2011/03/29 | 17,900 | 18,000 | 17,400 | 18,000 | 73 |
| 2011/03/28 | 19,320 | 19,320 | 17,900 | 17,900 | 71 |
| 2011/03/25 | 17,400 | 18,400 | 17,400 | 18,400 | 22 |
| 2011/03/24 | 17,810 | 17,810 | 17,000 | 17,500 | 38 |
| 2011/03/23 | 17,990 | 18,400 | 17,790 | 18,000 | 9 |
| 2011/03/22 | 17,980 | 18,700 | 17,900 | 18,000 | 17 |
| 2011/03/18 | 15,890 | 17,300 | 15,890 | 17,300 | 18 |
| 2011/03/17 | 15,500 | 16,290 | 15,140 | 16,290 | 94 |
| 2011/03/16 | 15,000 | 17,600 | 15,000 | 17,600 | 165 |
| 2011/03/15 | 15,000 | 16,950 | 13,400 | 15,000 | 363 |
| 2011/03/14 | 15,050 | 17,000 | 14,810 | 16,600 | 249 |
| 2011/03/11 | 16,880 | 16,880 | 16,880 | 16,880 | 1 |
| 2011/03/10 | 16,500 | 16,860 | 16,460 | 16,600 | 105 |
| 2011/03/09 | 16,510 | 17,000 | 16,300 | 16,700 | 157 |
| 2011/03/08 | 16,450 | 16,800 | 16,050 | 16,500 | 77 |
| 2011/03/07 | 16,400 | 16,490 | 15,600 | 16,450 | 73 |
| 2011/03/04 | 15,850 | 16,190 | 15,210 | 16,000 | 55 |
| 2011/03/03 | 15,000 | 15,450 | 15,000 | 15,150 | 40 |
| 2011/03/02 | 16,000 | 16,000 | 14,500 | 14,500 | 82 |
| 2011/03/01 | 15,700 | 16,290 | 15,330 | 16,000 | 32 |
| 2011/02/28 | 16,380 | 16,380 | 15,200 | 16,000 | 64 |
| 2011/02/25 | 15,500 | 15,600 | 15,500 | 15,600 | 4 |
| 2011/02/24 | 16,200 | 16,200 | 15,400 | 15,500 | 32 |
| 2011/02/23 | 0 | 0 | 0 | 16,000 | 0 |
| 2011/02/22 | 16,000 | 16,000 | 16,000 | 16,000 | 7 |
| 2011/02/21 | 16,500 | 16,500 | 16,300 | 16,400 | 12 |
| 2011/02/18 | 15,800 | 16,500 | 15,300 | 16,500 | 56 |
| 2011/02/17 | 15,510 | 16,500 | 15,510 | 16,000 | 284 |
| 2011/02/16 | 15,500 | 16,000 | 15,400 | 16,000 | 112 |
| 2011/02/15 | 16,100 | 16,100 | 16,000 | 16,000 | 4 |
| 2011/02/14 | 15,890 | 16,000 | 15,290 | 15,300 | 89 |
| 2011/02/10 | 16,000 | 16,700 | 15,600 | 15,890 | 287 |
| 2011/02/09 | 16,500 | 16,500 | 15,740 | 15,990 | 34 |
| 2011/02/08 | 15,290 | 16,500 | 15,290 | 16,500 | 42 |
| 2011/02/07 | 15,500 | 15,700 | 15,300 | 15,690 | 35 |
| 2011/02/04 | 15,100 | 15,600 | 15,100 | 15,600 | 30 |
| 2011/02/03 | 15,500 | 15,500 | 15,500 | 15,500 | 6 |
| 2011/02/02 | 15,900 | 16,010 | 15,040 | 15,500 | 99 |
| 2011/02/01 | 14,530 | 16,400 | 14,530 | 15,500 | 112 |
| 2011/01/31 | 14,500 | 14,500 | 14,210 | 14,230 | 56 |
| 2011/01/28 | 14,950 | 14,950 | 14,500 | 14,800 | 12 |
| 2011/01/27 | 15,500 | 15,500 | 14,300 | 15,230 | 57 |
| 2011/01/26 | 14,850 | 16,500 | 14,550 | 15,490 | 124 |
| 2011/01/25 | 14,300 | 14,600 | 14,150 | 14,150 | 15 |
| 2011/01/24 | 14,020 | 14,300 | 14,020 | 14,300 | 10 |
| 2011/01/21 | 14,110 | 14,700 | 14,110 | 14,120 | 22 |
| 2011/01/20 | 14,260 | 14,300 | 14,260 | 14,300 | 2 |
| 2011/01/19 | 14,260 | 14,260 | 14,100 | 14,260 | 11 |
| 2011/01/18 | 15,010 | 15,300 | 14,200 | 14,250 | 32 |
| 2011/01/17 | 15,400 | 15,500 | 14,900 | 15,280 | 85 |
| 2011/01/14 | 16,100 | 16,300 | 15,200 | 16,200 | 168 |
| 2011/01/13 | 13,960 | 16,500 | 13,900 | 16,500 | 332 |
| 2011/01/12 | 13,220 | 13,500 | 13,030 | 13,500 | 15 |
| 2011/01/11 | 13,510 | 13,670 | 13,370 | 13,420 | 44 |
| 2011/01/07 | 14,500 | 14,600 | 14,020 | 14,020 | 55 |
| 2011/01/06 | 14,300 | 14,800 | 14,300 | 14,500 | 41 |
| 2011/01/05 | 14,000 | 14,010 | 14,000 | 14,000 | 13 |
| 2011/01/04 | 14,990 | 15,000 | 13,700 | 14,000 | 40 |