インテージホールディングス(4326)の株価時系列情報
インテージホールディングス(4326)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,400 | 1,415 | 1,395 | 1,395 | 3,800 |
| 2008/12/29 | 1,410 | 1,435 | 1,390 | 1,410 | 10,400 |
| 2008/12/26 | 1,357 | 1,370 | 1,351 | 1,370 | 2,900 |
| 2008/12/25 | 1,320 | 1,350 | 1,320 | 1,350 | 2,400 |
| 2008/12/24 | 1,361 | 1,361 | 1,332 | 1,360 | 2,300 |
| 2008/12/22 | 1,355 | 1,370 | 1,355 | 1,355 | 3,700 |
| 2008/12/19 | 1,390 | 1,390 | 1,352 | 1,371 | 4,100 |
| 2008/12/18 | 1,398 | 1,398 | 1,342 | 1,390 | 4,600 |
| 2008/12/17 | 1,337 | 1,369 | 1,337 | 1,360 | 1,900 |
| 2008/12/16 | 1,305 | 1,319 | 1,290 | 1,319 | 10,800 |
| 2008/12/15 | 1,298 | 1,310 | 1,281 | 1,290 | 18,600 |
| 2008/12/12 | 1,329 | 1,329 | 1,286 | 1,300 | 12,300 |
| 2008/12/11 | 1,356 | 1,356 | 1,330 | 1,330 | 33,800 |
| 2008/12/10 | 1,326 | 1,332 | 1,305 | 1,316 | 16,500 |
| 2008/12/09 | 1,363 | 1,363 | 1,330 | 1,341 | 6,400 |
| 2008/12/08 | 1,389 | 1,390 | 1,355 | 1,361 | 2,900 |
| 2008/12/05 | 1,379 | 1,379 | 1,354 | 1,369 | 3,900 |
| 2008/12/04 | 1,440 | 1,440 | 1,400 | 1,401 | 2,700 |
| 2008/12/03 | 1,474 | 1,474 | 1,432 | 1,440 | 5,000 |
| 2008/12/02 | 1,485 | 1,485 | 1,410 | 1,475 | 10,400 |
| 2008/12/01 | 1,430 | 1,485 | 1,430 | 1,485 | 7,900 |
| 2008/11/28 | 1,383 | 1,420 | 1,383 | 1,420 | 2,700 |
| 2008/11/27 | 1,341 | 1,365 | 1,331 | 1,365 | 2,900 |
| 2008/11/26 | 1,330 | 1,330 | 1,320 | 1,330 | 1,400 |
| 2008/11/25 | 1,332 | 1,332 | 1,300 | 1,320 | 2,300 |
| 2008/11/21 | 1,280 | 1,300 | 1,261 | 1,300 | 4,100 |
| 2008/11/20 | 1,347 | 1,348 | 1,280 | 1,300 | 3,700 |
| 2008/11/19 | 1,413 | 1,413 | 1,348 | 1,352 | 4,100 |
| 2008/11/18 | 1,430 | 1,441 | 1,410 | 1,410 | 6,200 |
| 2008/11/17 | 1,386 | 1,400 | 1,351 | 1,390 | 5,200 |
| 2008/11/14 | 1,484 | 1,485 | 1,380 | 1,380 | 16,800 |
| 2008/11/13 | 1,435 | 1,514 | 1,410 | 1,514 | 17,700 |
| 2008/11/12 | 1,395 | 1,460 | 1,380 | 1,450 | 8,100 |
| 2008/11/11 | 1,405 | 1,410 | 1,363 | 1,400 | 5,600 |
| 2008/11/10 | 1,367 | 1,405 | 1,366 | 1,405 | 4,400 |
| 2008/11/07 | 1,290 | 1,390 | 1,280 | 1,360 | 13,400 |
| 2008/11/06 | 1,345 | 1,353 | 1,300 | 1,353 | 8,400 |
| 2008/11/05 | 1,354 | 1,390 | 1,331 | 1,353 | 24,200 |
| 2008/11/04 | 1,241 | 1,299 | 1,241 | 1,290 | 11,700 |
| 2008/10/31 | 1,186 | 1,240 | 1,186 | 1,220 | 6,900 |
| 2008/10/30 | 1,196 | 1,196 | 1,160 | 1,179 | 9,100 |
| 2008/10/29 | 1,220 | 1,240 | 1,180 | 1,195 | 5,900 |
| 2008/10/28 | 1,110 | 1,160 | 1,100 | 1,160 | 10,700 |
| 2008/10/27 | 1,180 | 1,180 | 1,111 | 1,111 | 7,400 |
| 2008/10/24 | 1,145 | 1,190 | 1,125 | 1,170 | 29,100 |
| 2008/10/23 | 1,120 | 1,140 | 1,078 | 1,125 | 15,100 |
| 2008/10/22 | 1,133 | 1,170 | 1,120 | 1,160 | 6,100 |
| 2008/10/21 | 1,155 | 1,173 | 1,152 | 1,173 | 5,600 |
| 2008/10/20 | 1,111 | 1,170 | 1,105 | 1,126 | 5,400 |
| 2008/10/17 | 1,070 | 1,100 | 1,070 | 1,085 | 9,900 |
| 2008/10/16 | 1,000 | 1,073 | 1,000 | 1,070 | 21,600 |
| 2008/10/15 | 1,085 | 1,130 | 1,080 | 1,085 | 23,300 |
| 2008/10/14 | 1,085 | 1,085 | 1,070 | 1,085 | 37,600 |
| 2008/10/10 | 971 | 1,000 | 932 | 985 | 31,700 |
| 2008/10/09 | 1,100 | 1,190 | 1,090 | 1,111 | 23,800 |
| 2008/10/08 | 1,217 | 1,217 | 1,150 | 1,152 | 22,800 |
| 2008/10/07 | 1,220 | 1,320 | 1,190 | 1,297 | 26,900 |
| 2008/10/06 | 1,460 | 1,460 | 1,284 | 1,300 | 32,100 |
| 2008/10/03 | 1,530 | 1,530 | 1,503 | 1,505 | 17,600 |
| 2008/10/02 | 1,574 | 1,599 | 1,536 | 1,560 | 20,900 |
| 2008/10/01 | 1,563 | 1,586 | 1,552 | 1,586 | 10,700 |
| 2008/09/30 | 1,554 | 1,556 | 1,520 | 1,556 | 11,100 |
| 2008/09/29 | 1,587 | 1,600 | 1,580 | 1,588 | 4,300 |
| 2008/09/26 | 1,602 | 1,602 | 1,563 | 1,583 | 7,700 |
| 2008/09/25 | 1,600 | 1,615 | 1,590 | 1,604 | 4,500 |
| 2008/09/24 | 1,584 | 1,620 | 1,572 | 1,600 | 4,700 |
| 2008/09/22 | 1,640 | 1,640 | 1,590 | 1,614 | 5,900 |
| 2008/09/19 | 1,607 | 1,610 | 1,575 | 1,580 | 12,700 |
| 2008/09/18 | 1,590 | 1,590 | 1,540 | 1,549 | 11,600 |
| 2008/09/17 | 1,578 | 1,670 | 1,550 | 1,603 | 22,600 |
| 2008/09/16 | 1,529 | 1,545 | 1,480 | 1,525 | 16,200 |
| 2008/09/12 | 1,589 | 1,602 | 1,580 | 1,599 | 10,700 |
| 2008/09/11 | 1,558 | 1,600 | 1,558 | 1,594 | 17,400 |
| 2008/09/10 | 1,520 | 1,551 | 1,515 | 1,540 | 22,900 |
| 2008/09/09 | 1,549 | 1,549 | 1,519 | 1,520 | 16,500 |
| 2008/09/08 | 1,502 | 1,550 | 1,502 | 1,530 | 14,100 |
| 2008/09/05 | 1,522 | 1,530 | 1,481 | 1,503 | 11,200 |
| 2008/09/04 | 1,559 | 1,559 | 1,535 | 1,538 | 3,600 |
| 2008/09/03 | 1,595 | 1,595 | 1,568 | 1,589 | 5,000 |
| 2008/09/02 | 1,599 | 1,606 | 1,588 | 1,595 | 32,700 |
| 2008/09/01 | 1,539 | 1,560 | 1,525 | 1,560 | 11,600 |
| 2008/08/29 | 1,530 | 1,550 | 1,526 | 1,531 | 13,100 |
| 2008/08/28 | 1,570 | 1,590 | 1,530 | 1,530 | 7,100 |
| 2008/08/27 | 1,502 | 1,610 | 1,501 | 1,565 | 27,700 |
| 2008/08/26 | 1,495 | 1,500 | 1,490 | 1,500 | 6,000 |
| 2008/08/25 | 1,491 | 1,500 | 1,490 | 1,499 | 6,800 |
| 2008/08/22 | 1,490 | 1,491 | 1,488 | 1,488 | 6,200 |
| 2008/08/21 | 1,490 | 1,490 | 1,485 | 1,487 | 6,400 |
| 2008/08/20 | 1,500 | 1,505 | 1,479 | 1,490 | 20,600 |
| 2008/08/19 | 1,505 | 1,510 | 1,498 | 1,499 | 10,600 |
| 2008/08/18 | 1,490 | 1,501 | 1,490 | 1,501 | 10,200 |
| 2008/08/15 | 1,514 | 1,520 | 1,490 | 1,500 | 10,400 |
| 2008/08/14 | 1,510 | 1,525 | 1,510 | 1,515 | 9,900 |
| 2008/08/13 | 1,538 | 1,550 | 1,538 | 1,538 | 18,200 |
| 2008/08/12 | 1,574 | 1,575 | 1,557 | 1,557 | 17,900 |
| 2008/08/11 | 1,601 | 1,609 | 1,572 | 1,572 | 19,900 |
| 2008/08/08 | 1,597 | 1,600 | 1,591 | 1,592 | 5,300 |
| 2008/08/07 | 1,601 | 1,607 | 1,597 | 1,597 | 13,600 |
| 2008/08/06 | 1,616 | 1,637 | 1,601 | 1,609 | 21,500 |
| 2008/08/05 | 1,621 | 1,630 | 1,606 | 1,616 | 13,900 |
| 2008/08/04 | 1,653 | 1,653 | 1,633 | 1,640 | 22,800 |
| 2008/08/01 | 1,660 | 1,670 | 1,646 | 1,654 | 23,600 |
| 2008/07/31 | 1,621 | 1,680 | 1,621 | 1,667 | 15,000 |
| 2008/07/30 | 1,612 | 1,620 | 1,601 | 1,620 | 12,000 |
| 2008/07/29 | 1,580 | 1,600 | 1,571 | 1,600 | 30,800 |
| 2008/07/28 | 1,620 | 1,620 | 1,606 | 1,610 | 10,200 |
| 2008/07/25 | 1,615 | 1,620 | 1,600 | 1,620 | 48,700 |
| 2008/07/24 | 1,640 | 1,640 | 1,622 | 1,633 | 16,300 |
| 2008/07/23 | 1,645 | 1,650 | 1,635 | 1,640 | 9,700 |
| 2008/07/22 | 1,659 | 1,659 | 1,622 | 1,630 | 8,900 |
| 2008/07/18 | 1,678 | 1,700 | 1,660 | 1,660 | 5,000 |
| 2008/07/17 | 1,636 | 1,669 | 1,636 | 1,648 | 4,500 |
| 2008/07/16 | 1,661 | 1,662 | 1,602 | 1,625 | 9,500 |
| 2008/07/15 | 1,700 | 1,700 | 1,652 | 1,660 | 16,700 |
| 2008/07/14 | 1,720 | 1,750 | 1,702 | 1,707 | 7,200 |
| 2008/07/11 | 1,760 | 1,760 | 1,711 | 1,725 | 25,800 |
| 2008/07/10 | 1,700 | 1,700 | 1,695 | 1,700 | 17,200 |
| 2008/07/09 | 1,760 | 1,761 | 1,750 | 1,750 | 5,600 |
| 2008/07/08 | 1,775 | 1,810 | 1,755 | 1,785 | 9,800 |
| 2008/07/07 | 1,780 | 1,792 | 1,780 | 1,781 | 6,000 |
| 2008/07/04 | 1,780 | 1,780 | 1,748 | 1,768 | 19,200 |
| 2008/07/03 | 1,770 | 1,770 | 1,760 | 1,761 | 15,800 |
| 2008/07/02 | 1,794 | 1,794 | 1,770 | 1,786 | 31,700 |
| 2008/07/01 | 1,734 | 1,734 | 1,730 | 1,734 | 10,600 |
| 2008/06/30 | 1,710 | 1,735 | 1,700 | 1,731 | 7,400 |
| 2008/06/27 | 1,703 | 1,703 | 1,696 | 1,700 | 14,300 |
| 2008/06/26 | 1,692 | 1,705 | 1,692 | 1,699 | 11,500 |
| 2008/06/25 | 1,695 | 1,695 | 1,675 | 1,688 | 17,400 |
| 2008/06/24 | 1,645 | 1,650 | 1,645 | 1,648 | 10,700 |
| 2008/06/23 | 1,647 | 1,649 | 1,640 | 1,644 | 13,200 |
| 2008/06/20 | 1,712 | 1,712 | 1,660 | 1,677 | 35,500 |
| 2008/06/19 | 1,718 | 1,720 | 1,710 | 1,714 | 5,500 |
| 2008/06/18 | 1,750 | 1,750 | 1,700 | 1,718 | 15,000 |
| 2008/06/17 | 1,728 | 1,730 | 1,712 | 1,720 | 23,600 |
| 2008/06/16 | 1,712 | 1,719 | 1,704 | 1,711 | 18,200 |
| 2008/06/13 | 1,710 | 1,710 | 1,695 | 1,700 | 17,800 |
| 2008/06/12 | 1,740 | 1,740 | 1,707 | 1,718 | 10,700 |
| 2008/06/11 | 1,768 | 1,780 | 1,757 | 1,757 | 8,800 |
| 2008/06/10 | 1,802 | 1,803 | 1,760 | 1,768 | 28,200 |
| 2008/06/09 | 1,832 | 1,840 | 1,801 | 1,815 | 17,500 |
| 2008/06/06 | 1,900 | 1,903 | 1,870 | 1,890 | 20,500 |
| 2008/06/05 | 1,920 | 1,920 | 1,905 | 1,905 | 10,100 |
| 2008/06/04 | 1,930 | 1,930 | 1,919 | 1,920 | 3,800 |
| 2008/06/03 | 1,950 | 1,950 | 1,917 | 1,935 | 13,200 |
| 2008/06/02 | 1,903 | 1,933 | 1,899 | 1,920 | 10,900 |
| 2008/05/30 | 1,921 | 1,925 | 1,893 | 1,900 | 17,000 |
| 2008/05/29 | 1,995 | 1,995 | 1,940 | 1,940 | 25,600 |
| 2008/05/28 | 1,969 | 1,971 | 1,966 | 1,970 | 12,600 |
| 2008/05/27 | 2,000 | 2,000 | 1,990 | 1,995 | 2,900 |
| 2008/05/26 | 2,000 | 2,025 | 1,991 | 2,000 | 3,400 |
| 2008/05/23 | 2,020 | 2,040 | 2,010 | 2,040 | 3,200 |
| 2008/05/22 | 1,990 | 2,020 | 1,950 | 2,020 | 11,700 |
| 2008/05/21 | 2,050 | 2,050 | 2,000 | 2,005 | 8,700 |
| 2008/05/20 | 2,000 | 2,060 | 1,980 | 2,060 | 14,600 |
| 2008/05/19 | 1,990 | 1,990 | 1,967 | 1,967 | 4,500 |
| 2008/05/16 | 1,956 | 1,985 | 1,955 | 1,955 | 8,600 |
| 2008/05/15 | 1,971 | 1,980 | 1,955 | 1,955 | 5,900 |
| 2008/05/14 | 1,978 | 1,978 | 1,930 | 1,965 | 8,000 |
| 2008/05/13 | 1,902 | 1,954 | 1,900 | 1,930 | 8,600 |
| 2008/05/12 | 1,880 | 1,890 | 1,830 | 1,890 | 7,000 |
| 2008/05/09 | 1,980 | 1,985 | 1,883 | 1,910 | 18,500 |
| 2008/05/08 | 1,840 | 1,865 | 1,837 | 1,865 | 9,400 |
| 2008/05/07 | 1,810 | 1,849 | 1,810 | 1,840 | 9,700 |
| 2008/05/02 | 1,787 | 1,808 | 1,780 | 1,805 | 29,200 |
| 2008/05/01 | 1,679 | 1,697 | 1,675 | 1,697 | 15,000 |
| 2008/04/30 | 1,620 | 1,667 | 1,619 | 1,628 | 39,900 |
| 2008/04/28 | 1,576 | 1,599 | 1,575 | 1,581 | 27,800 |
| 2008/04/25 | 1,568 | 1,570 | 1,564 | 1,567 | 9,800 |
| 2008/04/24 | 1,564 | 1,571 | 1,564 | 1,564 | 10,200 |
| 2008/04/23 | 1,565 | 1,575 | 1,560 | 1,560 | 4,900 |
| 2008/04/22 | 1,571 | 1,575 | 1,569 | 1,570 | 2,100 |
| 2008/04/21 | 1,586 | 1,608 | 1,571 | 1,571 | 6,100 |
| 2008/04/18 | 1,568 | 1,575 | 1,568 | 1,575 | 9,500 |
| 2008/04/17 | 1,579 | 1,600 | 1,567 | 1,568 | 8,700 |
| 2008/04/16 | 1,562 | 1,568 | 1,560 | 1,568 | 3,100 |
| 2008/04/15 | 1,575 | 1,575 | 1,560 | 1,560 | 4,300 |
| 2008/04/14 | 1,570 | 1,575 | 1,567 | 1,575 | 18,100 |
| 2008/04/11 | 1,579 | 1,579 | 1,570 | 1,570 | 8,400 |
| 2008/04/10 | 1,590 | 1,590 | 1,575 | 1,580 | 6,300 |
| 2008/04/09 | 1,608 | 1,608 | 1,595 | 1,600 | 7,800 |
| 2008/04/08 | 1,610 | 1,610 | 1,598 | 1,598 | 10,000 |
| 2008/04/07 | 1,612 | 1,612 | 1,593 | 1,600 | 19,600 |
| 2008/04/04 | 1,645 | 1,645 | 1,636 | 1,639 | 8,200 |
| 2008/04/03 | 1,657 | 1,657 | 1,646 | 1,655 | 4,000 |
| 2008/04/02 | 1,717 | 1,717 | 1,650 | 1,650 | 12,600 |
| 2008/04/01 | 1,717 | 1,717 | 1,681 | 1,681 | 1,100 |
| 2008/03/31 | 1,699 | 1,700 | 1,650 | 1,680 | 5,000 |
| 2008/03/28 | 1,709 | 1,709 | 1,698 | 1,700 | 7,500 |
| 2008/03/27 | 1,699 | 1,699 | 1,669 | 1,690 | 1,900 |
| 2008/03/26 | 1,710 | 1,713 | 1,700 | 1,710 | 3,500 |
| 2008/03/25 | 1,731 | 1,731 | 1,720 | 1,730 | 8,000 |
| 2008/03/24 | 1,730 | 1,735 | 1,727 | 1,730 | 16,700 |
| 2008/03/21 | 1,724 | 1,732 | 1,710 | 1,725 | 53,500 |
| 2008/03/19 | 1,701 | 1,710 | 1,680 | 1,698 | 7,400 |
| 2008/03/18 | 1,680 | 1,680 | 1,605 | 1,650 | 8,500 |
| 2008/03/17 | 1,600 | 1,601 | 1,580 | 1,590 | 10,500 |
| 2008/03/14 | 1,600 | 1,601 | 1,597 | 1,600 | 13,900 |
| 2008/03/13 | 1,624 | 1,630 | 1,602 | 1,602 | 7,700 |
| 2008/03/12 | 1,650 | 1,700 | 1,635 | 1,645 | 8,200 |
| 2008/03/11 | 1,616 | 1,625 | 1,575 | 1,620 | 8,300 |
| 2008/03/10 | 1,610 | 1,650 | 1,610 | 1,628 | 5,300 |
| 2008/03/07 | 1,649 | 1,651 | 1,630 | 1,640 | 6,600 |
| 2008/03/06 | 1,662 | 1,662 | 1,652 | 1,660 | 3,300 |
| 2008/03/05 | 1,680 | 1,680 | 1,655 | 1,661 | 7,300 |
| 2008/03/04 | 1,747 | 1,747 | 1,670 | 1,670 | 15,700 |
| 2008/03/03 | 1,690 | 1,714 | 1,659 | 1,696 | 14,900 |
| 2008/02/29 | 1,707 | 1,707 | 1,681 | 1,694 | 4,300 |
| 2008/02/28 | 1,700 | 1,710 | 1,691 | 1,710 | 2,600 |
| 2008/02/27 | 1,700 | 1,700 | 1,692 | 1,692 | 1,700 |
| 2008/02/26 | 1,740 | 1,740 | 1,700 | 1,700 | 5,200 |
| 2008/02/25 | 1,700 | 1,720 | 1,700 | 1,710 | 9,700 |
| 2008/02/22 | 1,675 | 1,697 | 1,655 | 1,697 | 7,100 |
| 2008/02/21 | 1,661 | 1,677 | 1,637 | 1,675 | 4,000 |
| 2008/02/20 | 1,631 | 1,645 | 1,630 | 1,631 | 6,300 |
| 2008/02/19 | 1,625 | 1,643 | 1,610 | 1,622 | 7,800 |
| 2008/02/18 | 1,650 | 1,651 | 1,610 | 1,610 | 6,500 |
| 2008/02/15 | 1,696 | 1,696 | 1,610 | 1,650 | 2,100 |
| 2008/02/14 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2008/02/13 | 1,680 | 1,680 | 1,651 | 1,651 | 1,700 |
| 2008/02/12 | 1,750 | 1,750 | 1,749 | 1,749 | 400 |
| 2008/02/08 | 1,840 | 1,840 | 1,750 | 1,752 | 2,400 |
| 2008/02/07 | 1,910 | 1,910 | 1,850 | 1,850 | 1,300 |
| 2008/02/06 | 1,850 | 1,910 | 1,845 | 1,910 | 2,100 |
| 2008/02/05 | 1,889 | 1,890 | 1,851 | 1,851 | 500 |
| 2008/02/04 | 2,005 | 2,005 | 1,989 | 1,989 | 1,500 |
| 2008/02/01 | 1,810 | 1,825 | 1,810 | 1,825 | 200 |
| 2008/01/31 | 1,780 | 1,780 | 1,725 | 1,738 | 900 |
| 2008/01/30 | 1,713 | 1,780 | 1,712 | 1,780 | 1,100 |
| 2008/01/29 | 1,770 | 1,770 | 1,712 | 1,712 | 600 |
| 2008/01/28 | 1,669 | 1,715 | 1,631 | 1,715 | 1,800 |
| 2008/01/25 | 1,719 | 1,719 | 1,639 | 1,662 | 2,800 |
| 2008/01/24 | 1,710 | 1,710 | 1,710 | 1,710 | 400 |
| 2008/01/23 | 1,650 | 1,680 | 1,630 | 1,650 | 2,600 |
| 2008/01/22 | 1,602 | 1,690 | 1,600 | 1,601 | 1,300 |