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 |
---|---|---|---|---|---|
2012/12/28 | 30,150 | 31,100 | 30,000 | 31,000 | 44 |
2012/12/27 | 32,000 | 33,300 | 30,300 | 31,700 | 109 |
2012/12/26 | 29,900 | 31,500 | 29,900 | 31,500 | 161 |
2012/12/25 | 29,300 | 30,700 | 29,300 | 29,900 | 198 |
2012/12/21 | 30,000 | 30,000 | 29,500 | 30,000 | 26 |
2012/12/20 | 27,120 | 30,000 | 27,120 | 30,000 | 75 |
2012/12/19 | 26,700 | 30,000 | 26,700 | 28,500 | 107 |
2012/12/18 | 26,200 | 26,200 | 26,200 | 26,200 | 1 |
2012/12/17 | 26,120 | 27,000 | 26,120 | 27,000 | 7 |
2012/12/14 | 26,780 | 27,000 | 26,780 | 27,000 | 10 |
2012/12/13 | 26,000 | 26,780 | 25,530 | 26,780 | 24 |
2012/12/12 | 25,500 | 26,100 | 25,500 | 26,080 | 27 |
2012/12/11 | 26,050 | 26,500 | 26,020 | 26,500 | 8 |
2012/12/10 | 27,010 | 27,010 | 27,010 | 27,010 | 3 |
2012/12/07 | 27,000 | 27,000 | 27,000 | 27,000 | 59 |
2012/12/06 | 26,100 | 27,000 | 26,100 | 26,500 | 12 |
2012/12/04 | 26,600 | 26,600 | 26,600 | 26,600 | 2 |
2012/12/03 | 28,000 | 28,000 | 26,600 | 26,600 | 21 |
2012/11/30 | 27,700 | 27,700 | 27,700 | 27,700 | 3 |
2012/11/29 | 27,500 | 27,500 | 27,500 | 27,500 | 8 |
2012/11/27 | 27,000 | 27,500 | 27,000 | 27,500 | 4 |
2012/11/26 | 29,000 | 29,000 | 29,000 | 29,000 | 17 |
2012/11/22 | 29,000 | 29,000 | 29,000 | 29,000 | 6 |
2012/11/21 | 29,030 | 29,060 | 29,030 | 29,060 | 3 |
2012/11/20 | 30,400 | 30,400 | 30,350 | 30,350 | 22 |
2012/11/19 | 30,000 | 30,000 | 28,900 | 29,900 | 33 |
2012/11/16 | 28,300 | 28,800 | 28,300 | 28,800 | 36 |
2012/11/15 | 27,990 | 27,990 | 27,990 | 27,990 | 5 |
2012/11/14 | 24,900 | 25,100 | 24,400 | 25,100 | 6 |
2012/11/13 | 26,000 | 26,000 | 24,500 | 25,000 | 22 |
2012/11/12 | 27,500 | 27,500 | 26,000 | 26,000 | 18 |
2012/11/09 | 27,600 | 28,000 | 27,000 | 27,500 | 16 |
2012/11/08 | 27,660 | 28,300 | 26,000 | 28,300 | 52 |
2012/11/07 | 29,500 | 30,000 | 27,620 | 28,250 | 276 |
2012/11/06 | 28,010 | 29,400 | 28,010 | 29,350 | 12 |
2012/11/05 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
2012/11/02 | 27,520 | 28,000 | 27,520 | 28,000 | 8 |
2012/11/01 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
2012/10/31 | 28,500 | 28,500 | 28,000 | 28,000 | 6 |
2012/10/30 | 29,930 | 29,930 | 28,020 | 29,920 | 6 |
2012/10/29 | 29,950 | 29,950 | 29,950 | 29,950 | 12 |
2012/10/26 | 29,960 | 29,960 | 29,100 | 29,100 | 11 |
2012/10/25 | 27,500 | 30,000 | 27,500 | 28,990 | 29 |
2012/10/24 | 28,500 | 28,500 | 27,100 | 27,100 | 7 |
2012/10/23 | 28,290 | 28,500 | 28,290 | 28,500 | 10 |
2012/10/22 | 26,050 | 30,000 | 26,050 | 27,050 | 42 |
2012/10/19 | 27,500 | 27,500 | 27,500 | 27,500 | 22 |
2012/10/18 | 26,500 | 26,900 | 26,000 | 26,500 | 20 |
2012/10/17 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
2012/10/16 | 26,500 | 26,500 | 26,000 | 26,500 | 5 |
2012/10/15 | 26,300 | 26,500 | 26,300 | 26,500 | 2 |
2012/10/12 | 26,400 | 27,300 | 26,400 | 27,300 | 3 |
2012/10/10 | 27,400 | 27,400 | 27,400 | 27,400 | 2 |
2012/10/09 | 27,470 | 27,470 | 27,470 | 27,470 | 9 |
2012/10/05 | 27,100 | 28,000 | 26,250 | 27,450 | 31 |
2012/10/04 | 27,500 | 27,500 | 26,400 | 27,200 | 38 |
2012/10/02 | 27,100 | 28,500 | 27,100 | 28,500 | 2 |
2012/10/01 | 28,600 | 28,600 | 28,600 | 28,600 | 7 |
2012/09/28 | 28,600 | 28,600 | 28,600 | 28,600 | 2 |
2012/09/27 | 28,600 | 28,600 | 28,600 | 28,600 | 14 |
2012/09/26 | 28,400 | 28,600 | 28,400 | 28,600 | 40 |
2012/09/25 | 27,500 | 28,400 | 27,500 | 28,400 | 16 |
2012/09/24 | 28,000 | 28,500 | 28,000 | 28,000 | 8 |
2012/09/21 | 29,000 | 29,500 | 29,000 | 29,500 | 8 |
2012/09/20 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
2012/09/19 | 29,900 | 29,900 | 28,400 | 28,400 | 3 |
2012/09/18 | 29,500 | 29,500 | 29,500 | 29,500 | 5 |
2012/09/14 | 29,300 | 29,800 | 29,300 | 29,300 | 6 |
2012/09/13 | 29,800 | 29,800 | 29,800 | 29,800 | 4 |
2012/09/12 | 29,680 | 30,000 | 28,300 | 29,500 | 28 |
2012/09/11 | 29,000 | 29,500 | 29,000 | 29,500 | 8 |
2012/09/10 | 29,390 | 29,390 | 29,390 | 29,390 | 3 |
2012/09/07 | 29,500 | 29,900 | 29,000 | 29,390 | 44 |
2012/09/06 | 27,500 | 28,000 | 27,500 | 28,000 | 11 |
2012/09/05 | 27,250 | 27,250 | 27,250 | 27,250 | 4 |
2012/09/04 | 28,200 | 28,900 | 27,100 | 27,100 | 40 |
2012/09/03 | 27,000 | 27,500 | 26,500 | 26,500 | 33 |
2012/08/31 | 29,300 | 29,300 | 26,200 | 26,200 | 117 |
2012/08/30 | 32,850 | 33,000 | 30,000 | 30,000 | 29 |
2012/08/28 | 32,850 | 33,000 | 32,800 | 32,850 | 17 |
2012/08/27 | 31,100 | 32,850 | 31,100 | 32,150 | 20 |
2012/08/24 | 33,450 | 33,450 | 32,850 | 33,050 | 10 |
2012/08/23 | 33,450 | 33,450 | 33,300 | 33,450 | 20 |
2012/08/22 | 33,400 | 33,450 | 33,400 | 33,450 | 16 |
2012/08/21 | 33,000 | 33,700 | 33,000 | 33,400 | 43 |
2012/08/20 | 33,000 | 33,000 | 33,000 | 33,000 | 16 |
2012/08/17 | 33,900 | 33,900 | 33,000 | 33,000 | 39 |
2012/08/16 | 32,400 | 33,200 | 32,400 | 33,200 | 14 |
2012/08/15 | 30,100 | 32,200 | 30,100 | 32,200 | 2 |
2012/08/13 | 29,600 | 32,200 | 29,600 | 32,200 | 2 |
2012/08/10 | 31,000 | 31,000 | 30,950 | 31,000 | 4 |
2012/08/09 | 31,700 | 31,950 | 31,700 | 31,950 | 17 |
2012/08/08 | 31,000 | 31,000 | 31,000 | 31,000 | 2 |
2012/08/07 | 30,100 | 30,500 | 30,100 | 30,500 | 2 |
2012/08/06 | 31,000 | 31,000 | 30,800 | 30,800 | 4 |
2012/08/03 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
2012/08/02 | 30,150 | 30,800 | 28,500 | 28,500 | 22 |
2012/08/01 | 29,700 | 31,550 | 28,630 | 31,550 | 13 |
2012/07/30 | 31,300 | 31,300 | 29,900 | 30,400 | 7 |
2012/07/27 | 31,900 | 31,900 | 30,500 | 30,600 | 19 |
2012/07/26 | 31,000 | 35,400 | 30,350 | 30,850 | 210 |
2012/07/25 | 27,600 | 30,000 | 27,600 | 30,000 | 69 |
2012/07/24 | 27,500 | 27,550 | 27,500 | 27,550 | 4 |
2012/07/23 | 27,300 | 28,000 | 27,200 | 28,000 | 8 |
2012/07/20 | 27,300 | 27,300 | 27,300 | 27,300 | 4 |
2012/07/19 | 26,810 | 27,300 | 26,810 | 27,300 | 2 |
2012/07/17 | 28,000 | 28,000 | 28,000 | 28,000 | 5 |
2012/07/13 | 27,500 | 27,500 | 27,500 | 27,500 | 2 |
2012/07/12 | 29,000 | 29,000 | 27,800 | 28,300 | 24 |
2012/07/11 | 30,000 | 30,000 | 29,000 | 29,500 | 4 |
2012/07/10 | 29,800 | 30,000 | 29,500 | 30,000 | 17 |
2012/07/09 | 29,000 | 29,800 | 29,000 | 29,500 | 22 |
2012/07/06 | 28,000 | 29,800 | 27,900 | 28,900 | 64 |
2012/07/03 | 27,000 | 28,000 | 27,000 | 27,900 | 61 |
2012/07/02 | 28,500 | 28,500 | 27,500 | 28,000 | 46 |
2012/06/29 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
2012/06/28 | 27,000 | 28,200 | 27,000 | 28,200 | 17 |
2012/06/27 | 27,000 | 27,700 | 27,000 | 27,700 | 12 |
2012/06/26 | 26,990 | 26,990 | 26,990 | 26,990 | 11 |
2012/06/25 | 28,500 | 28,500 | 26,700 | 26,700 | 31 |
2012/06/22 | 27,500 | 28,000 | 27,500 | 28,000 | 11 |
2012/06/21 | 27,000 | 27,500 | 27,000 | 27,500 | 4 |
2012/06/20 | 26,000 | 27,000 | 26,000 | 27,000 | 10 |
2012/06/19 | 25,500 | 27,000 | 25,500 | 27,000 | 9 |
2012/06/14 | 26,000 | 26,000 | 26,000 | 26,000 | 11 |
2012/06/13 | 27,500 | 27,500 | 27,000 | 27,000 | 21 |
2012/06/08 | 28,500 | 28,500 | 28,000 | 28,500 | 61 |
2012/06/07 | 27,500 | 28,500 | 27,500 | 28,500 | 4 |
2012/06/05 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
2012/06/04 | 27,000 | 27,000 | 26,200 | 26,500 | 25 |
2012/06/01 | 28,000 | 28,000 | 27,500 | 27,500 | 31 |
2012/05/31 | 29,000 | 29,000 | 27,000 | 28,500 | 6 |
2012/05/30 | 29,000 | 29,000 | 28,500 | 29,000 | 17 |
2012/05/29 | 27,800 | 28,500 | 27,000 | 28,500 | 37 |
2012/05/28 | 29,980 | 29,980 | 29,790 | 29,800 | 22 |
2012/05/25 | 27,000 | 30,100 | 27,000 | 30,100 | 54 |
2012/05/24 | 26,000 | 27,000 | 26,000 | 27,000 | 7 |
2012/05/23 | 26,500 | 26,500 | 25,500 | 26,000 | 21 |
2012/05/22 | 26,000 | 26,000 | 26,000 | 26,000 | 7 |
2012/05/21 | 26,100 | 26,500 | 25,000 | 26,000 | 18 |
2012/05/18 | 27,500 | 27,500 | 27,500 | 27,500 | 3 |
2012/05/17 | 25,000 | 26,000 | 25,000 | 26,000 | 31 |
2012/05/16 | 26,000 | 26,000 | 25,500 | 26,000 | 8 |
2012/05/15 | 27,000 | 27,500 | 24,500 | 26,600 | 72 |
2012/05/14 | 28,000 | 28,500 | 28,000 | 28,500 | 10 |
2012/05/11 | 27,200 | 28,900 | 27,200 | 28,500 | 109 |
2012/05/10 | 29,500 | 30,000 | 28,000 | 28,700 | 34 |
2012/05/09 | 30,000 | 30,100 | 29,500 | 30,000 | 8 |
2012/05/08 | 30,000 | 30,400 | 28,200 | 30,400 | 44 |
2012/05/07 | 30,000 | 32,000 | 29,300 | 30,500 | 16 |
2012/05/02 | 30,000 | 30,200 | 30,000 | 30,200 | 7 |
2012/05/01 | 30,600 | 30,600 | 30,000 | 30,000 | 22 |
2012/04/27 | 30,550 | 30,600 | 30,550 | 30,550 | 4 |
2012/04/26 | 33,000 | 33,000 | 30,700 | 30,700 | 59 |
2012/04/25 | 31,850 | 32,250 | 31,000 | 32,250 | 58 |
2012/04/24 | 32,000 | 32,000 | 30,300 | 31,000 | 46 |
2012/04/23 | 31,300 | 31,300 | 29,990 | 31,000 | 19 |
2012/04/20 | 30,150 | 30,650 | 30,150 | 30,600 | 12 |
2012/04/19 | 29,990 | 32,000 | 29,990 | 32,000 | 16 |
2012/04/18 | 29,500 | 29,500 | 29,500 | 29,500 | 6 |
2012/04/17 | 29,150 | 29,150 | 29,130 | 29,130 | 15 |
2012/04/16 | 28,900 | 30,000 | 28,900 | 29,170 | 17 |
2012/04/13 | 29,500 | 29,500 | 28,900 | 28,900 | 11 |
2012/04/12 | 29,500 | 29,500 | 29,500 | 29,500 | 2 |
2012/04/11 | 29,500 | 30,000 | 29,000 | 29,310 | 26 |
2012/04/10 | 31,500 | 32,450 | 31,500 | 32,000 | 33 |
2012/04/09 | 30,000 | 31,000 | 30,000 | 31,000 | 8 |
2012/04/06 | 28,000 | 30,000 | 28,000 | 30,000 | 7 |
2012/04/05 | 27,500 | 28,000 | 26,980 | 28,000 | 73 |
2012/04/04 | 28,500 | 29,500 | 28,500 | 28,500 | 31 |
2012/04/03 | 28,500 | 29,500 | 28,500 | 29,500 | 15 |
2012/04/02 | 28,500 | 29,000 | 28,000 | 28,000 | 25 |
2012/03/30 | 28,010 | 29,000 | 28,000 | 28,500 | 39 |
2012/03/29 | 28,900 | 28,900 | 27,500 | 28,010 | 47 |
2012/03/28 | 30,400 | 30,400 | 28,900 | 28,900 | 46 |
2012/03/27 | 30,000 | 30,500 | 27,300 | 30,100 | 77 |
2012/03/26 | 28,500 | 32,900 | 28,000 | 29,050 | 318 |
2012/03/23 | 26,700 | 28,100 | 26,700 | 28,000 | 57 |
2012/03/21 | 26,000 | 26,900 | 25,000 | 26,900 | 67 |
2012/03/19 | 26,500 | 26,500 | 25,500 | 26,000 | 11 |
2012/03/16 | 26,890 | 26,890 | 26,000 | 26,500 | 6 |
2012/03/15 | 26,100 | 26,500 | 25,220 | 26,400 | 94 |
2012/03/14 | 25,510 | 27,000 | 25,000 | 27,000 | 86 |
2012/03/13 | 24,400 | 26,000 | 24,000 | 25,010 | 67 |
2012/03/12 | 24,000 | 24,300 | 24,000 | 24,000 | 18 |
2012/03/09 | 23,000 | 23,500 | 23,000 | 23,500 | 15 |
2012/03/08 | 23,000 | 23,000 | 23,000 | 23,000 | 6 |
2012/03/07 | 22,500 | 22,990 | 22,500 | 22,500 | 13 |
2012/03/06 | 22,500 | 22,500 | 21,100 | 22,300 | 49 |
2012/03/05 | 22,600 | 22,600 | 22,100 | 22,100 | 10 |
2012/03/02 | 22,990 | 22,990 | 21,200 | 21,200 | 6 |
2012/03/01 | 21,900 | 22,200 | 21,050 | 22,200 | 33 |
2012/02/29 | 22,000 | 22,100 | 21,000 | 22,000 | 37 |
2012/02/28 | 22,010 | 22,010 | 21,000 | 22,000 | 60 |
2012/02/27 | 24,000 | 24,000 | 23,000 | 23,000 | 10 |
2012/02/24 | 22,900 | 23,420 | 22,900 | 23,420 | 8 |
2012/02/23 | 22,500 | 23,000 | 22,500 | 23,000 | 18 |
2012/02/22 | 22,000 | 22,110 | 20,200 | 22,110 | 12 |
2012/02/21 | 22,290 | 22,290 | 22,000 | 22,000 | 3 |
2012/02/20 | 23,110 | 23,290 | 22,290 | 22,290 | 8 |
2012/02/17 | 23,000 | 23,000 | 22,000 | 23,000 | 8 |
2012/02/16 | 22,000 | 23,100 | 22,000 | 23,100 | 9 |
2012/02/15 | 23,500 | 23,500 | 23,500 | 23,500 | 1 |
2012/02/14 | 22,700 | 22,700 | 22,700 | 22,700 | 2 |
2012/02/13 | 21,700 | 22,700 | 21,200 | 22,700 | 24 |
2012/02/10 | 21,530 | 22,800 | 21,500 | 22,700 | 39 |
2012/02/09 | 21,800 | 22,010 | 21,800 | 22,010 | 15 |
2012/02/08 | 21,970 | 22,000 | 21,960 | 22,000 | 10 |
2012/02/07 | 21,990 | 21,990 | 21,010 | 21,300 | 8 |
2012/02/06 | 22,000 | 22,000 | 21,990 | 22,000 | 18 |
2012/02/03 | 20,100 | 20,600 | 20,100 | 20,600 | 5 |
2012/02/02 | 20,100 | 20,600 | 20,100 | 20,600 | 4 |
2012/02/01 | 20,890 | 21,600 | 20,800 | 21,600 | 4 |
2012/01/31 | 19,750 | 19,750 | 19,750 | 19,750 | 7 |
2012/01/30 | 20,100 | 20,300 | 20,100 | 20,300 | 2 |
2012/01/27 | 20,520 | 20,540 | 20,520 | 20,530 | 7 |
2012/01/26 | 22,830 | 22,830 | 22,820 | 22,820 | 12 |
2012/01/25 | 22,000 | 22,000 | 21,750 | 21,750 | 4 |
2012/01/24 | 21,900 | 21,900 | 21,900 | 21,900 | 3 |
2012/01/23 | 20,500 | 20,500 | 20,000 | 20,500 | 4 |
2012/01/20 | 19,200 | 19,300 | 19,200 | 19,300 | 2 |
2012/01/19 | 19,300 | 19,310 | 19,300 | 19,310 | 13 |
2012/01/17 | 19,800 | 20,300 | 19,800 | 20,300 | 4 |
2012/01/16 | 19,100 | 19,500 | 19,100 | 19,350 | 26 |
2012/01/13 | 21,000 | 21,000 | 21,000 | 21,000 | 3 |
2012/01/12 | 21,700 | 21,700 | 21,500 | 21,500 | 4 |
2012/01/11 | 21,750 | 22,000 | 21,500 | 21,600 | 68 |
2012/01/05 | 22,200 | 22,200 | 21,200 | 21,200 | 5 |
2012/01/04 | 22,000 | 22,000 | 22,000 | 22,000 | 51 |