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 |
|---|---|---|---|---|---|
| 2013/12/30 | 259 | 260 | 244 | 257 | 32,200 |
| 2013/12/27 | 227 | 249 | 221 | 244 | 46,700 |
| 2013/12/26 | 236 | 249 | 211 | 235 | 36,800 |
| 2013/12/26 | 1 -> 200.00 分割 | ||||
| 2013/12/25 | 41,000 | 43,500 | 40,750 | 42,300 | 131 |
| 2013/12/24 | 40,200 | 41,500 | 40,000 | 41,500 | 175 |
| 2013/12/20 | 40,950 | 40,950 | 40,200 | 40,750 | 190 |
| 2013/12/19 | 42,000 | 42,200 | 41,800 | 41,800 | 116 |
| 2013/12/18 | 42,500 | 42,500 | 41,800 | 41,850 | 67 |
| 2013/12/17 | 41,800 | 42,950 | 41,800 | 42,900 | 58 |
| 2013/12/16 | 42,600 | 43,050 | 41,400 | 42,600 | 96 |
| 2013/12/13 | 41,850 | 42,950 | 41,650 | 42,600 | 93 |
| 2013/12/12 | 42,550 | 42,800 | 41,600 | 42,550 | 75 |
| 2013/12/11 | 41,500 | 43,000 | 41,450 | 42,550 | 138 |
| 2013/12/10 | 43,000 | 43,000 | 41,300 | 41,500 | 382 |
| 2013/12/09 | 42,900 | 42,900 | 42,350 | 42,350 | 75 |
| 2013/12/06 | 43,000 | 43,750 | 42,600 | 42,800 | 166 |
| 2013/12/05 | 42,900 | 43,650 | 42,650 | 42,750 | 81 |
| 2013/12/04 | 44,300 | 44,300 | 42,800 | 43,100 | 84 |
| 2013/12/03 | 45,000 | 45,000 | 43,600 | 43,650 | 70 |
| 2013/12/02 | 43,900 | 44,750 | 43,600 | 43,600 | 82 |
| 2013/11/29 | 43,100 | 43,900 | 43,000 | 43,900 | 75 |
| 2013/11/28 | 44,100 | 44,200 | 43,100 | 43,100 | 149 |
| 2013/11/27 | 44,000 | 44,700 | 44,000 | 44,100 | 47 |
| 2013/11/26 | 44,800 | 45,450 | 43,550 | 44,450 | 125 |
| 2013/11/25 | 45,000 | 45,500 | 44,350 | 45,000 | 127 |
| 2013/11/22 | 45,150 | 45,600 | 44,500 | 45,600 | 136 |
| 2013/11/21 | 45,100 | 46,700 | 44,800 | 44,900 | 162 |
| 2013/11/20 | 45,500 | 46,150 | 45,500 | 45,900 | 20 |
| 2013/11/19 | 47,000 | 47,000 | 45,500 | 46,250 | 40 |
| 2013/11/18 | 47,300 | 47,900 | 45,950 | 47,000 | 54 |
| 2013/11/15 | 44,950 | 48,450 | 44,750 | 47,000 | 85 |
| 2013/11/14 | 43,600 | 44,650 | 43,600 | 44,650 | 16 |
| 2013/11/13 | 44,000 | 44,500 | 43,000 | 44,300 | 53 |
| 2013/11/12 | 45,000 | 45,000 | 43,500 | 44,450 | 30 |
| 2013/11/11 | 44,700 | 45,950 | 43,950 | 45,000 | 72 |
| 2013/11/08 | 43,450 | 48,200 | 43,050 | 45,300 | 214 |
| 2013/11/07 | 42,600 | 43,950 | 42,350 | 43,950 | 72 |
| 2013/11/06 | 42,100 | 44,000 | 42,100 | 44,000 | 74 |
| 2013/11/05 | 45,600 | 45,600 | 45,600 | 45,600 | 3 |
| 2013/11/01 | 47,500 | 47,500 | 45,550 | 46,500 | 25 |
| 2013/10/31 | 47,500 | 47,700 | 46,300 | 47,500 | 14 |
| 2013/10/30 | 48,000 | 48,000 | 45,000 | 47,500 | 118 |
| 2013/10/29 | 48,000 | 48,000 | 47,800 | 47,800 | 41 |
| 2013/10/28 | 48,000 | 48,750 | 47,300 | 48,400 | 116 |
| 2013/10/25 | 49,400 | 49,400 | 48,200 | 49,400 | 61 |
| 2013/10/24 | 49,800 | 49,800 | 48,300 | 49,400 | 40 |
| 2013/10/23 | 49,950 | 51,000 | 48,500 | 49,800 | 96 |
| 2013/10/22 | 49,300 | 49,300 | 48,900 | 49,200 | 60 |
| 2013/10/21 | 48,400 | 49,050 | 48,350 | 48,600 | 67 |
| 2013/10/18 | 48,000 | 49,900 | 47,900 | 49,800 | 76 |
| 2013/10/17 | 48,000 | 49,950 | 47,900 | 49,950 | 82 |
| 2013/10/16 | 48,000 | 49,800 | 48,000 | 49,800 | 54 |
| 2013/10/15 | 48,000 | 48,000 | 47,700 | 47,900 | 50 |
| 2013/10/11 | 48,000 | 48,600 | 48,000 | 48,200 | 74 |
| 2013/10/10 | 48,000 | 48,600 | 47,800 | 47,800 | 112 |
| 2013/10/09 | 49,400 | 49,700 | 49,200 | 49,500 | 62 |
| 2013/10/08 | 48,250 | 49,500 | 48,250 | 49,500 | 18 |
| 2013/10/07 | 49,500 | 49,750 | 49,000 | 49,650 | 43 |
| 2013/10/04 | 49,000 | 50,000 | 49,000 | 49,900 | 52 |
| 2013/10/03 | 49,900 | 51,000 | 49,800 | 51,000 | 35 |
| 2013/10/02 | 51,000 | 51,000 | 50,100 | 50,800 | 22 |
| 2013/10/01 | 51,300 | 51,300 | 50,300 | 51,000 | 17 |
| 2013/09/30 | 51,300 | 51,300 | 49,800 | 51,300 | 38 |
| 2013/09/27 | 52,100 | 52,100 | 50,000 | 51,400 | 67 |
| 2013/09/26 | 51,000 | 52,100 | 50,100 | 52,100 | 42 |
| 2013/09/25 | 51,300 | 51,300 | 49,000 | 51,000 | 33 |
| 2013/09/24 | 51,900 | 52,000 | 51,300 | 51,300 | 25 |
| 2013/09/20 | 52,500 | 53,000 | 51,900 | 51,900 | 38 |
| 2013/09/19 | 53,300 | 53,300 | 51,600 | 52,500 | 28 |
| 2013/09/18 | 53,700 | 53,700 | 52,700 | 53,300 | 8 |
| 2013/09/17 | 51,700 | 53,700 | 51,700 | 53,700 | 30 |
| 2013/09/13 | 52,500 | 53,700 | 51,000 | 53,700 | 10 |
| 2013/09/12 | 53,900 | 53,900 | 50,500 | 53,900 | 44 |
| 2013/09/11 | 54,500 | 54,500 | 50,600 | 53,900 | 30 |
| 2013/09/10 | 55,500 | 55,800 | 53,000 | 54,500 | 62 |
| 2013/09/09 | 58,000 | 58,000 | 52,500 | 56,500 | 79 |
| 2013/09/06 | 52,400 | 52,400 | 51,400 | 52,000 | 4 |
| 2013/09/05 | 52,400 | 52,400 | 52,400 | 52,400 | 2 |
| 2013/09/04 | 52,800 | 52,800 | 52,400 | 52,400 | 5 |
| 2013/09/03 | 53,200 | 53,200 | 52,200 | 53,200 | 46 |
| 2013/09/02 | 52,000 | 52,500 | 52,000 | 52,500 | 23 |
| 2013/08/30 | 48,500 | 52,000 | 48,300 | 52,000 | 26 |
| 2013/08/29 | 47,400 | 48,500 | 47,000 | 48,500 | 84 |
| 2013/08/28 | 50,000 | 50,000 | 49,000 | 49,500 | 24 |
| 2013/08/27 | 50,500 | 50,500 | 50,000 | 50,000 | 19 |
| 2013/08/26 | 51,000 | 51,000 | 50,000 | 50,500 | 10 |
| 2013/08/23 | 49,500 | 51,000 | 49,500 | 51,000 | 31 |
| 2013/08/22 | 49,000 | 51,000 | 49,000 | 50,900 | 17 |
| 2013/08/21 | 52,600 | 52,600 | 46,800 | 51,000 | 55 |
| 2013/08/20 | 53,900 | 53,900 | 51,700 | 52,700 | 17 |
| 2013/08/19 | 56,800 | 56,800 | 51,900 | 54,000 | 151 |
| 2013/08/16 | 48,000 | 49,800 | 47,500 | 49,800 | 28 |
| 2013/08/15 | 48,000 | 48,000 | 48,000 | 48,000 | 3 |
| 2013/08/14 | 47,600 | 48,300 | 47,300 | 48,000 | 13 |
| 2013/08/13 | 46,900 | 48,300 | 45,000 | 48,300 | 21 |
| 2013/08/12 | 48,300 | 48,300 | 45,200 | 47,250 | 14 |
| 2013/08/09 | 47,500 | 48,000 | 47,100 | 48,000 | 24 |
| 2013/08/08 | 47,600 | 48,250 | 47,200 | 48,200 | 16 |
| 2013/08/07 | 47,350 | 48,250 | 47,350 | 48,250 | 13 |
| 2013/08/06 | 47,950 | 48,700 | 47,250 | 48,700 | 16 |
| 2013/08/05 | 47,700 | 49,000 | 47,700 | 48,700 | 16 |
| 2013/08/02 | 47,100 | 47,800 | 45,800 | 47,700 | 34 |
| 2013/08/01 | 47,550 | 47,550 | 46,550 | 47,100 | 7 |
| 2013/07/31 | 46,500 | 47,100 | 46,150 | 47,100 | 12 |
| 2013/07/30 | 46,400 | 47,100 | 46,400 | 47,100 | 5 |
| 2013/07/29 | 46,800 | 47,150 | 45,750 | 47,100 | 14 |
| 2013/07/26 | 46,000 | 47,500 | 46,000 | 47,500 | 40 |
| 2013/07/25 | 48,000 | 48,000 | 47,550 | 48,000 | 20 |
| 2013/07/24 | 47,600 | 49,000 | 47,600 | 48,000 | 14 |
| 2013/07/23 | 48,600 | 49,250 | 47,200 | 49,000 | 31 |
| 2013/07/22 | 47,800 | 49,300 | 47,800 | 49,300 | 54 |
| 2013/07/19 | 51,000 | 52,400 | 48,100 | 49,900 | 64 |
| 2013/07/18 | 51,500 | 52,000 | 51,100 | 51,900 | 27 |
| 2013/07/17 | 50,100 | 51,500 | 48,500 | 50,200 | 46 |
| 2013/07/16 | 51,000 | 52,000 | 51,000 | 52,000 | 12 |
| 2013/07/12 | 52,600 | 53,600 | 51,800 | 53,600 | 31 |
| 2013/07/11 | 53,500 | 53,600 | 52,600 | 53,500 | 13 |
| 2013/07/10 | 53,500 | 53,500 | 51,500 | 53,500 | 26 |
| 2013/07/09 | 53,100 | 53,500 | 50,700 | 53,500 | 62 |
| 2013/07/08 | 51,400 | 53,500 | 51,400 | 53,100 | 109 |
| 2013/07/05 | 51,600 | 51,600 | 50,700 | 50,700 | 26 |
| 2013/07/04 | 49,200 | 51,600 | 48,000 | 51,600 | 132 |
| 2013/07/03 | 51,500 | 51,600 | 47,150 | 51,200 | 63 |
| 2013/07/02 | 49,900 | 51,500 | 49,400 | 51,500 | 146 |
| 2013/07/01 | 50,500 | 50,500 | 47,400 | 49,900 | 53 |
| 2013/06/28 | 43,500 | 50,100 | 43,500 | 50,000 | 90 |
| 2013/06/27 | 44,500 | 44,500 | 42,400 | 43,500 | 23 |
| 2013/06/26 | 43,000 | 44,500 | 41,400 | 44,500 | 18 |
| 2013/06/25 | 44,000 | 49,500 | 41,500 | 43,000 | 112 |
| 2013/06/24 | 41,000 | 44,000 | 41,000 | 44,000 | 77 |
| 2013/06/21 | 41,000 | 42,150 | 40,100 | 40,100 | 145 |
| 2013/06/20 | 43,000 | 43,900 | 41,500 | 42,750 | 71 |
| 2013/06/19 | 43,250 | 43,950 | 42,300 | 43,500 | 79 |
| 2013/06/18 | 43,900 | 43,900 | 42,450 | 43,250 | 25 |
| 2013/06/17 | 42,000 | 44,000 | 41,500 | 44,000 | 61 |
| 2013/06/14 | 39,500 | 42,000 | 39,500 | 42,000 | 103 |
| 2013/06/13 | 44,000 | 44,000 | 39,300 | 40,900 | 97 |
| 2013/06/12 | 44,000 | 44,600 | 43,000 | 44,000 | 96 |
| 2013/06/11 | 43,400 | 44,000 | 41,850 | 44,000 | 101 |
| 2013/06/10 | 41,800 | 44,200 | 41,800 | 43,500 | 85 |
| 2013/06/07 | 40,300 | 42,000 | 36,600 | 41,800 | 320 |
| 2013/06/06 | 44,000 | 44,000 | 41,350 | 42,250 | 132 |
| 2013/06/05 | 48,300 | 48,300 | 44,000 | 44,000 | 55 |
| 2013/06/04 | 43,000 | 44,700 | 43,000 | 44,100 | 212 |
| 2013/06/03 | 43,950 | 44,350 | 43,000 | 44,100 | 211 |
| 2013/05/31 | 46,800 | 50,000 | 45,050 | 46,750 | 162 |
| 2013/05/30 | 48,050 | 48,050 | 45,250 | 46,800 | 210 |
| 2013/05/29 | 48,350 | 48,500 | 47,200 | 48,050 | 188 |
| 2013/05/28 | 47,500 | 48,400 | 47,200 | 48,350 | 124 |
| 2013/05/27 | 49,500 | 49,500 | 47,800 | 49,400 | 131 |
| 2013/05/24 | 49,700 | 51,500 | 45,600 | 48,700 | 208 |
| 2013/05/23 | 54,300 | 56,000 | 49,100 | 49,250 | 385 |
| 2013/05/22 | 56,800 | 58,000 | 54,800 | 58,000 | 137 |
| 2013/05/21 | 57,000 | 58,000 | 56,000 | 58,000 | 109 |
| 2013/05/20 | 60,000 | 60,000 | 55,000 | 58,400 | 226 |
| 2013/05/17 | 61,000 | 61,000 | 57,100 | 60,000 | 110 |
| 2013/05/16 | 60,700 | 62,400 | 53,000 | 60,000 | 647 |
| 2013/05/15 | 65,500 | 67,000 | 58,000 | 62,700 | 718 |
| 2013/05/14 | 61,600 | 68,500 | 61,000 | 68,000 | 474 |
| 2013/05/13 | 66,300 | 69,700 | 60,500 | 61,300 | 705 |
| 2013/05/10 | 59,000 | 68,700 | 59,000 | 65,300 | 1,414 |
| 2013/05/09 | 60,500 | 61,800 | 58,700 | 58,700 | 227 |
| 2013/05/08 | 60,900 | 60,900 | 58,300 | 58,500 | 177 |
| 2013/05/07 | 59,000 | 59,500 | 58,200 | 58,200 | 202 |
| 2013/05/02 | 58,000 | 58,000 | 57,000 | 57,100 | 106 |
| 2013/05/01 | 56,000 | 60,000 | 56,000 | 59,000 | 213 |
| 2013/04/30 | 56,000 | 56,900 | 55,100 | 56,400 | 119 |
| 2013/04/26 | 55,600 | 57,000 | 55,100 | 55,100 | 136 |
| 2013/04/25 | 58,000 | 58,400 | 55,500 | 57,000 | 132 |
| 2013/04/24 | 59,400 | 59,400 | 56,000 | 56,000 | 176 |
| 2013/04/23 | 59,000 | 59,000 | 56,200 | 56,400 | 128 |
| 2013/04/22 | 53,800 | 61,000 | 53,500 | 58,300 | 1,021 |
| 2013/04/19 | 54,300 | 54,300 | 52,800 | 52,800 | 43 |
| 2013/04/18 | 54,000 | 54,700 | 52,200 | 53,400 | 112 |
| 2013/04/17 | 52,000 | 54,500 | 52,000 | 54,000 | 269 |
| 2013/04/16 | 49,000 | 53,300 | 49,000 | 51,600 | 324 |
| 2013/04/15 | 55,700 | 55,700 | 52,800 | 54,200 | 203 |
| 2013/04/12 | 54,400 | 56,900 | 52,100 | 56,500 | 377 |
| 2013/04/11 | 55,800 | 57,000 | 52,000 | 53,700 | 338 |
| 2013/04/10 | 56,700 | 59,500 | 53,500 | 55,500 | 900 |
| 2013/04/09 | 61,000 | 63,700 | 52,000 | 55,700 | 1,617 |
| 2013/04/08 | 64,900 | 64,900 | 57,700 | 61,000 | 2,513 |
| 2013/04/05 | 51,700 | 54,900 | 50,500 | 54,900 | 2,312 |
| 2013/04/04 | 47,000 | 48,400 | 43,300 | 47,900 | 311 |
| 2013/04/03 | 49,000 | 49,600 | 46,450 | 47,100 | 214 |
| 2013/04/02 | 40,200 | 49,650 | 40,200 | 49,000 | 427 |
| 2013/04/01 | 49,700 | 50,400 | 45,000 | 45,050 | 283 |
| 2013/03/29 | 53,000 | 53,000 | 48,250 | 49,700 | 398 |
| 2013/03/28 | 48,500 | 51,900 | 48,100 | 51,000 | 426 |
| 2013/03/27 | 48,500 | 53,300 | 48,200 | 49,200 | 1,795 |
| 2013/03/26 | 44,000 | 49,950 | 43,700 | 46,300 | 349 |
| 2013/03/25 | 46,850 | 46,900 | 43,600 | 45,300 | 283 |
| 2013/03/22 | 51,000 | 51,200 | 45,500 | 46,400 | 748 |
| 2013/03/21 | 51,000 | 59,800 | 44,500 | 52,000 | 2,119 |
| 2013/03/19 | 47,900 | 52,000 | 46,500 | 52,000 | 3,042 |
| 2013/03/18 | 38,000 | 45,000 | 37,600 | 45,000 | 1,243 |
| 2013/03/15 | 36,000 | 38,000 | 35,000 | 38,000 | 782 |
| 2013/03/14 | 31,000 | 36,500 | 30,700 | 35,000 | 651 |
| 2013/03/13 | 30,500 | 30,650 | 30,000 | 30,500 | 50 |
| 2013/03/12 | 31,500 | 31,500 | 30,450 | 31,050 | 113 |
| 2013/03/11 | 31,700 | 32,000 | 31,100 | 31,800 | 264 |
| 2013/03/08 | 31,200 | 31,650 | 31,000 | 31,600 | 134 |
| 2013/03/07 | 31,500 | 31,700 | 31,150 | 31,200 | 97 |
| 2013/03/06 | 31,650 | 31,800 | 31,000 | 31,700 | 99 |
| 2013/03/05 | 32,750 | 32,850 | 30,550 | 31,000 | 244 |
| 2013/03/04 | 31,400 | 31,400 | 30,500 | 31,250 | 240 |
| 2013/03/01 | 30,300 | 31,500 | 30,250 | 31,300 | 142 |
| 2013/02/28 | 30,000 | 31,850 | 29,210 | 31,800 | 296 |
| 2013/02/27 | 30,600 | 30,750 | 29,050 | 29,900 | 258 |
| 2013/02/26 | 30,250 | 31,300 | 30,250 | 30,400 | 190 |
| 2013/02/25 | 33,450 | 34,150 | 30,000 | 30,800 | 1,061 |
| 2013/02/22 | 33,950 | 34,000 | 32,400 | 33,100 | 190 |
| 2013/02/21 | 36,250 | 36,900 | 33,950 | 33,950 | 249 |
| 2013/02/20 | 34,900 | 37,350 | 32,300 | 36,950 | 688 |
| 2013/02/19 | 32,100 | 37,000 | 32,100 | 37,000 | 1,597 |
| 2013/02/18 | 26,000 | 30,000 | 26,000 | 30,000 | 190 |
| 2013/02/15 | 28,800 | 28,800 | 24,500 | 25,000 | 289 |
| 2013/02/14 | 29,000 | 29,400 | 29,000 | 29,400 | 43 |
| 2013/02/13 | 31,950 | 31,950 | 29,300 | 30,000 | 55 |
| 2013/02/12 | 31,900 | 31,950 | 30,550 | 31,950 | 155 |
| 2013/02/08 | 31,900 | 35,000 | 31,900 | 31,900 | 700 |
| 2013/02/07 | 37,000 | 39,800 | 37,000 | 38,900 | 172 |
| 2013/02/06 | 36,800 | 37,500 | 36,500 | 36,600 | 113 |
| 2013/02/05 | 37,600 | 38,000 | 35,500 | 35,800 | 163 |
| 2013/02/04 | 35,000 | 40,900 | 34,700 | 39,000 | 643 |
| 2013/02/01 | 32,100 | 34,550 | 32,100 | 34,550 | 316 |
| 2013/01/31 | 30,050 | 31,950 | 29,550 | 31,900 | 252 |
| 2013/01/30 | 29,310 | 31,600 | 29,300 | 29,550 | 236 |
| 2013/01/29 | 30,700 | 30,700 | 29,000 | 29,030 | 59 |
| 2013/01/28 | 30,000 | 30,000 | 29,600 | 30,000 | 55 |
| 2013/01/25 | 29,480 | 31,000 | 28,500 | 30,000 | 119 |
| 2013/01/24 | 27,730 | 28,500 | 27,710 | 28,500 | 61 |
| 2013/01/23 | 29,860 | 29,860 | 28,200 | 28,230 | 109 |
| 2013/01/22 | 30,000 | 30,500 | 29,110 | 29,360 | 146 |
| 2013/01/21 | 29,000 | 30,000 | 29,000 | 30,000 | 59 |
| 2013/01/18 | 30,000 | 31,400 | 29,020 | 29,100 | 132 |
| 2013/01/17 | 31,750 | 31,750 | 29,500 | 30,000 | 45 |
| 2013/01/16 | 29,300 | 30,900 | 29,300 | 29,810 | 46 |
| 2013/01/15 | 31,000 | 31,000 | 28,500 | 30,000 | 65 |
| 2013/01/11 | 31,700 | 31,750 | 30,800 | 30,800 | 26 |
| 2013/01/10 | 32,300 | 32,300 | 31,300 | 31,300 | 30 |
| 2013/01/09 | 31,500 | 31,500 | 30,700 | 31,000 | 47 |
| 2013/01/08 | 31,350 | 32,100 | 31,300 | 32,100 | 66 |
| 2013/01/07 | 31,000 | 31,800 | 30,500 | 31,350 | 65 |
| 2013/01/04 | 30,600 | 31,500 | 29,990 | 30,000 | 43 |