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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,643 | 1,643 | 1,591 | 1,600 | 15,300 |
| 2009/12/29 | 1,601 | 1,618 | 1,590 | 1,613 | 5,500 |
| 2009/12/28 | 1,588 | 1,609 | 1,582 | 1,582 | 6,800 |
| 2009/12/25 | 1,587 | 1,588 | 1,580 | 1,588 | 2,100 |
| 2009/12/24 | 1,601 | 1,601 | 1,586 | 1,587 | 3,200 |
| 2009/12/22 | 1,567 | 1,608 | 1,560 | 1,571 | 7,400 |
| 2009/12/21 | 1,585 | 1,600 | 1,581 | 1,581 | 3,600 |
| 2009/12/18 | 1,621 | 1,621 | 1,590 | 1,590 | 2,800 |
| 2009/12/17 | 1,605 | 1,610 | 1,597 | 1,600 | 4,100 |
| 2009/12/16 | 1,605 | 1,610 | 1,595 | 1,605 | 5,500 |
| 2009/12/15 | 1,600 | 1,620 | 1,600 | 1,606 | 2,500 |
| 2009/12/14 | 1,621 | 1,621 | 1,591 | 1,603 | 4,700 |
| 2009/12/11 | 1,695 | 1,695 | 1,612 | 1,621 | 28,700 |
| 2009/12/10 | 1,608 | 1,658 | 1,605 | 1,658 | 7,900 |
| 2009/12/09 | 1,637 | 1,637 | 1,609 | 1,609 | 5,200 |
| 2009/12/08 | 1,630 | 1,642 | 1,616 | 1,616 | 11,900 |
| 2009/12/07 | 1,637 | 1,651 | 1,632 | 1,635 | 7,400 |
| 2009/12/04 | 1,642 | 1,659 | 1,635 | 1,635 | 1,700 |
| 2009/12/03 | 1,652 | 1,670 | 1,648 | 1,670 | 2,200 |
| 2009/12/02 | 1,699 | 1,699 | 1,610 | 1,650 | 10,400 |
| 2009/12/01 | 1,620 | 1,687 | 1,613 | 1,687 | 9,500 |
| 2009/11/30 | 1,618 | 1,620 | 1,600 | 1,620 | 7,000 |
| 2009/11/27 | 1,597 | 1,597 | 1,590 | 1,590 | 3,000 |
| 2009/11/26 | 1,599 | 1,599 | 1,565 | 1,597 | 4,500 |
| 2009/11/25 | 1,569 | 1,598 | 1,563 | 1,595 | 4,000 |
| 2009/11/24 | 1,630 | 1,630 | 1,562 | 1,569 | 4,700 |
| 2009/11/20 | 1,570 | 1,594 | 1,570 | 1,579 | 2,800 |
| 2009/11/19 | 1,594 | 1,602 | 1,570 | 1,589 | 3,300 |
| 2009/11/18 | 1,616 | 1,616 | 1,581 | 1,594 | 3,500 |
| 2009/11/17 | 1,581 | 1,589 | 1,555 | 1,570 | 4,900 |
| 2009/11/16 | 1,555 | 1,578 | 1,555 | 1,565 | 1,900 |
| 2009/11/13 | 1,600 | 1,600 | 1,574 | 1,574 | 2,300 |
| 2009/11/12 | 1,634 | 1,634 | 1,582 | 1,619 | 2,800 |
| 2009/11/11 | 1,580 | 1,635 | 1,580 | 1,629 | 3,500 |
| 2009/11/10 | 1,578 | 1,640 | 1,551 | 1,584 | 5,200 |
| 2009/11/09 | 1,590 | 1,590 | 1,561 | 1,561 | 3,600 |
| 2009/11/06 | 1,577 | 1,594 | 1,577 | 1,588 | 9,200 |
| 2009/11/05 | 1,666 | 1,670 | 1,620 | 1,620 | 3,300 |
| 2009/11/04 | 1,585 | 1,670 | 1,585 | 1,670 | 13,400 |
| 2009/11/02 | 1,686 | 1,687 | 1,636 | 1,645 | 11,300 |
| 2009/10/30 | 1,630 | 1,648 | 1,622 | 1,626 | 7,600 |
| 2009/10/29 | 1,632 | 1,660 | 1,585 | 1,600 | 18,700 |
| 2009/10/28 | 1,700 | 1,700 | 1,601 | 1,602 | 7,800 |
| 2009/10/27 | 1,700 | 1,700 | 1,689 | 1,700 | 22,000 |
| 2009/10/26 | 1,700 | 1,714 | 1,684 | 1,700 | 7,900 |
| 2009/10/23 | 1,700 | 1,715 | 1,698 | 1,700 | 5,800 |
| 2009/10/22 | 1,684 | 1,715 | 1,638 | 1,715 | 23,200 |
| 2009/10/21 | 1,655 | 1,681 | 1,626 | 1,680 | 5,600 |
| 2009/10/20 | 1,680 | 1,680 | 1,650 | 1,661 | 6,500 |
| 2009/10/19 | 1,661 | 1,668 | 1,628 | 1,659 | 13,700 |
| 2009/10/16 | 1,650 | 1,660 | 1,640 | 1,659 | 13,800 |
| 2009/10/15 | 1,549 | 1,640 | 1,549 | 1,640 | 15,300 |
| 2009/10/14 | 1,525 | 1,550 | 1,508 | 1,550 | 7,200 |
| 2009/10/13 | 1,520 | 1,523 | 1,512 | 1,520 | 4,900 |
| 2009/10/09 | 1,502 | 1,503 | 1,494 | 1,500 | 10,300 |
| 2009/10/08 | 1,504 | 1,505 | 1,497 | 1,503 | 12,000 |
| 2009/10/07 | 1,497 | 1,500 | 1,490 | 1,490 | 3,800 |
| 2009/10/06 | 1,500 | 1,500 | 1,495 | 1,495 | 3,400 |
| 2009/10/05 | 1,500 | 1,505 | 1,495 | 1,500 | 9,400 |
| 2009/10/02 | 1,500 | 1,500 | 1,495 | 1,500 | 21,400 |
| 2009/10/01 | 1,510 | 1,523 | 1,510 | 1,519 | 11,100 |
| 2009/09/30 | 1,557 | 1,557 | 1,497 | 1,525 | 8,700 |
| 2009/09/29 | 1,555 | 1,558 | 1,550 | 1,557 | 4,800 |
| 2009/09/28 | 1,568 | 1,568 | 1,556 | 1,565 | 6,700 |
| 2009/09/25 | 1,572 | 1,572 | 1,537 | 1,556 | 5,800 |
| 2009/09/24 | 1,552 | 1,598 | 1,552 | 1,598 | 6,400 |
| 2009/09/18 | 1,590 | 1,590 | 1,552 | 1,566 | 2,400 |
| 2009/09/17 | 1,560 | 1,560 | 1,553 | 1,560 | 1,800 |
| 2009/09/16 | 1,556 | 1,587 | 1,553 | 1,558 | 6,100 |
| 2009/09/15 | 1,572 | 1,572 | 1,552 | 1,552 | 1,700 |
| 2009/09/14 | 1,565 | 1,585 | 1,565 | 1,572 | 4,900 |
| 2009/09/11 | 1,551 | 1,593 | 1,551 | 1,565 | 12,300 |
| 2009/09/10 | 1,570 | 1,570 | 1,559 | 1,568 | 15,700 |
| 2009/09/09 | 1,575 | 1,585 | 1,570 | 1,570 | 2,800 |
| 2009/09/08 | 1,597 | 1,606 | 1,586 | 1,591 | 5,100 |
| 2009/09/07 | 1,589 | 1,629 | 1,586 | 1,597 | 5,700 |
| 2009/09/04 | 1,624 | 1,624 | 1,581 | 1,581 | 8,600 |
| 2009/09/03 | 1,634 | 1,650 | 1,620 | 1,626 | 5,200 |
| 2009/09/02 | 1,674 | 1,674 | 1,620 | 1,635 | 21,000 |
| 2009/09/01 | 1,668 | 1,680 | 1,651 | 1,674 | 34,700 |
| 2009/08/31 | 1,680 | 1,695 | 1,669 | 1,685 | 3,200 |
| 2009/08/28 | 1,689 | 1,689 | 1,653 | 1,680 | 6,700 |
| 2009/08/27 | 1,636 | 1,680 | 1,620 | 1,680 | 20,500 |
| 2009/08/26 | 1,601 | 1,680 | 1,601 | 1,636 | 16,700 |
| 2009/08/25 | 1,621 | 1,621 | 1,600 | 1,620 | 5,200 |
| 2009/08/24 | 1,581 | 1,625 | 1,581 | 1,622 | 4,500 |
| 2009/08/21 | 1,622 | 1,622 | 1,600 | 1,600 | 3,700 |
| 2009/08/20 | 1,591 | 1,640 | 1,591 | 1,621 | 4,500 |
| 2009/08/19 | 1,597 | 1,620 | 1,596 | 1,620 | 1,700 |
| 2009/08/18 | 1,606 | 1,606 | 1,589 | 1,593 | 4,200 |
| 2009/08/17 | 1,599 | 1,600 | 1,575 | 1,600 | 6,800 |
| 2009/08/14 | 1,615 | 1,620 | 1,605 | 1,610 | 8,700 |
| 2009/08/13 | 1,599 | 1,601 | 1,582 | 1,588 | 2,600 |
| 2009/08/12 | 1,583 | 1,610 | 1,583 | 1,600 | 12,900 |
| 2009/08/11 | 1,583 | 1,613 | 1,583 | 1,599 | 2,800 |
| 2009/08/10 | 1,592 | 1,614 | 1,590 | 1,613 | 4,500 |
| 2009/08/07 | 1,590 | 1,609 | 1,567 | 1,595 | 8,700 |
| 2009/08/06 | 1,606 | 1,606 | 1,571 | 1,571 | 14,300 |
| 2009/08/05 | 1,648 | 1,648 | 1,557 | 1,635 | 39,900 |
| 2009/08/04 | 1,699 | 1,723 | 1,645 | 1,650 | 14,200 |
| 2009/08/03 | 1,684 | 1,730 | 1,680 | 1,725 | 8,600 |
| 2009/07/31 | 1,729 | 1,729 | 1,662 | 1,689 | 15,700 |
| 2009/07/30 | 1,596 | 1,646 | 1,596 | 1,640 | 8,800 |
| 2009/07/29 | 1,599 | 1,615 | 1,593 | 1,593 | 8,100 |
| 2009/07/28 | 1,649 | 1,649 | 1,613 | 1,629 | 4,200 |
| 2009/07/27 | 1,650 | 1,650 | 1,632 | 1,644 | 5,200 |
| 2009/07/24 | 1,635 | 1,638 | 1,616 | 1,635 | 3,600 |
| 2009/07/23 | 1,623 | 1,636 | 1,605 | 1,605 | 4,600 |
| 2009/07/22 | 1,606 | 1,630 | 1,601 | 1,623 | 4,300 |
| 2009/07/21 | 1,630 | 1,630 | 1,581 | 1,606 | 8,700 |
| 2009/07/17 | 1,617 | 1,617 | 1,570 | 1,600 | 3,400 |
| 2009/07/16 | 1,612 | 1,612 | 1,559 | 1,560 | 15,900 |
| 2009/07/15 | 1,612 | 1,639 | 1,581 | 1,581 | 5,400 |
| 2009/07/14 | 1,709 | 1,709 | 1,591 | 1,595 | 11,700 |
| 2009/07/13 | 1,802 | 1,802 | 1,682 | 1,709 | 44,300 |
| 2009/07/10 | 1,551 | 1,622 | 1,551 | 1,622 | 14,700 |
| 2009/07/09 | 1,575 | 1,575 | 1,552 | 1,554 | 7,100 |
| 2009/07/08 | 1,603 | 1,603 | 1,565 | 1,570 | 4,400 |
| 2009/07/07 | 1,625 | 1,630 | 1,580 | 1,600 | 15,600 |
| 2009/07/06 | 1,536 | 1,617 | 1,501 | 1,603 | 26,100 |
| 2009/07/03 | 1,479 | 1,502 | 1,472 | 1,486 | 15,300 |
| 2009/07/02 | 1,466 | 1,504 | 1,466 | 1,494 | 34,000 |
| 2009/07/01 | 1,480 | 1,505 | 1,472 | 1,495 | 23,300 |
| 2009/06/30 | 1,465 | 1,483 | 1,452 | 1,483 | 12,900 |
| 2009/06/29 | 1,468 | 1,468 | 1,450 | 1,459 | 4,000 |
| 2009/06/26 | 1,468 | 1,468 | 1,435 | 1,451 | 10,100 |
| 2009/06/25 | 1,430 | 1,450 | 1,427 | 1,450 | 29,000 |
| 2009/06/24 | 1,430 | 1,449 | 1,417 | 1,443 | 7,300 |
| 2009/06/23 | 1,440 | 1,440 | 1,413 | 1,438 | 7,600 |
| 2009/06/22 | 1,435 | 1,449 | 1,429 | 1,439 | 4,300 |
| 2009/06/19 | 1,429 | 1,437 | 1,406 | 1,415 | 15,000 |
| 2009/06/18 | 1,467 | 1,470 | 1,391 | 1,429 | 28,200 |
| 2009/06/17 | 1,480 | 1,488 | 1,466 | 1,466 | 5,200 |
| 2009/06/16 | 1,485 | 1,498 | 1,481 | 1,483 | 7,400 |
| 2009/06/15 | 1,500 | 1,505 | 1,490 | 1,490 | 16,100 |
| 2009/06/12 | 1,500 | 1,500 | 1,490 | 1,498 | 35,800 |
| 2009/06/11 | 1,471 | 1,492 | 1,470 | 1,488 | 3,800 |
| 2009/06/10 | 1,475 | 1,499 | 1,470 | 1,470 | 16,700 |
| 2009/06/09 | 1,472 | 1,478 | 1,468 | 1,469 | 10,200 |
| 2009/06/08 | 1,464 | 1,471 | 1,462 | 1,471 | 6,100 |
| 2009/06/05 | 1,474 | 1,474 | 1,451 | 1,460 | 4,900 |
| 2009/06/04 | 1,485 | 1,485 | 1,460 | 1,474 | 3,900 |
| 2009/06/03 | 1,473 | 1,475 | 1,459 | 1,475 | 2,900 |
| 2009/06/02 | 1,492 | 1,492 | 1,452 | 1,461 | 13,900 |
| 2009/06/01 | 1,452 | 1,455 | 1,432 | 1,452 | 20,200 |
| 2009/05/29 | 1,454 | 1,460 | 1,447 | 1,450 | 7,800 |
| 2009/05/28 | 1,461 | 1,470 | 1,448 | 1,451 | 13,100 |
| 2009/05/27 | 1,461 | 1,467 | 1,460 | 1,461 | 2,500 |
| 2009/05/26 | 1,457 | 1,470 | 1,450 | 1,453 | 3,400 |
| 2009/05/25 | 1,452 | 1,460 | 1,444 | 1,444 | 8,800 |
| 2009/05/22 | 1,453 | 1,475 | 1,452 | 1,461 | 3,300 |
| 2009/05/21 | 1,450 | 1,475 | 1,450 | 1,472 | 2,300 |
| 2009/05/20 | 1,450 | 1,475 | 1,441 | 1,468 | 13,900 |
| 2009/05/19 | 1,493 | 1,493 | 1,440 | 1,450 | 11,100 |
| 2009/05/18 | 1,465 | 1,465 | 1,435 | 1,436 | 7,000 |
| 2009/05/15 | 1,470 | 1,480 | 1,450 | 1,464 | 12,100 |
| 2009/05/14 | 1,470 | 1,479 | 1,425 | 1,450 | 13,500 |
| 2009/05/13 | 1,500 | 1,500 | 1,461 | 1,461 | 24,700 |
| 2009/05/12 | 1,452 | 1,500 | 1,445 | 1,500 | 23,400 |
| 2009/05/11 | 1,500 | 1,500 | 1,446 | 1,448 | 23,000 |
| 2009/05/08 | 1,492 | 1,500 | 1,471 | 1,495 | 16,800 |
| 2009/05/07 | 1,483 | 1,495 | 1,452 | 1,452 | 26,800 |
| 2009/05/01 | 1,470 | 1,499 | 1,468 | 1,493 | 48,000 |
| 2009/04/30 | 1,450 | 1,503 | 1,446 | 1,450 | 109,700 |
| 2009/04/28 | 1,424 | 1,494 | 1,424 | 1,446 | 108,700 |
| 2009/04/27 | 1,415 | 1,470 | 1,412 | 1,412 | 45,400 |
| 2009/04/24 | 1,400 | 1,410 | 1,372 | 1,372 | 45,100 |
| 2009/04/23 | 1,495 | 1,500 | 1,415 | 1,425 | 44,200 |
| 2009/04/22 | 1,486 | 1,510 | 1,480 | 1,499 | 33,000 |
| 2009/04/21 | 1,480 | 1,492 | 1,470 | 1,492 | 14,300 |
| 2009/04/20 | 1,499 | 1,510 | 1,470 | 1,510 | 36,800 |
| 2009/04/17 | 1,510 | 1,530 | 1,450 | 1,500 | 32,100 |
| 2009/04/16 | 1,471 | 1,512 | 1,435 | 1,512 | 34,500 |
| 2009/04/15 | 1,430 | 1,464 | 1,414 | 1,463 | 35,900 |
| 2009/04/14 | 1,432 | 1,459 | 1,422 | 1,450 | 13,500 |
| 2009/04/13 | 1,469 | 1,499 | 1,426 | 1,432 | 45,800 |
| 2009/04/10 | 1,356 | 1,570 | 1,355 | 1,499 | 58,100 |
| 2009/04/09 | 1,350 | 1,391 | 1,350 | 1,391 | 63,900 |
| 2009/04/08 | 1,250 | 1,343 | 1,240 | 1,343 | 47,000 |
| 2009/04/07 | 1,228 | 1,235 | 1,228 | 1,230 | 19,000 |
| 2009/04/06 | 1,230 | 1,245 | 1,226 | 1,235 | 22,000 |
| 2009/04/03 | 1,215 | 1,243 | 1,203 | 1,230 | 38,300 |
| 2009/04/02 | 1,229 | 1,235 | 1,207 | 1,215 | 47,800 |
| 2009/04/01 | 1,230 | 1,235 | 1,211 | 1,231 | 24,600 |
| 2009/03/31 | 1,241 | 1,241 | 1,224 | 1,229 | 14,500 |
| 2009/03/30 | 1,240 | 1,240 | 1,220 | 1,221 | 8,400 |
| 2009/03/27 | 1,245 | 1,251 | 1,240 | 1,244 | 18,200 |
| 2009/03/26 | 1,241 | 1,269 | 1,241 | 1,252 | 12,300 |
| 2009/03/25 | 1,272 | 1,289 | 1,260 | 1,283 | 19,500 |
| 2009/03/24 | 1,217 | 1,265 | 1,217 | 1,252 | 18,000 |
| 2009/03/23 | 1,200 | 1,230 | 1,187 | 1,197 | 39,500 |
| 2009/03/19 | 1,234 | 1,235 | 1,190 | 1,191 | 43,800 |
| 2009/03/18 | 1,279 | 1,279 | 1,223 | 1,247 | 39,200 |
| 2009/03/17 | 1,310 | 1,344 | 1,241 | 1,299 | 87,500 |
| 2009/03/16 | 1,179 | 1,180 | 1,160 | 1,170 | 13,000 |
| 2009/03/13 | 1,117 | 1,160 | 1,117 | 1,160 | 2,400 |
| 2009/03/12 | 1,150 | 1,150 | 1,113 | 1,117 | 3,500 |
| 2009/03/11 | 1,156 | 1,175 | 1,153 | 1,153 | 2,600 |
| 2009/03/10 | 1,169 | 1,170 | 1,150 | 1,155 | 7,500 |
| 2009/03/09 | 1,181 | 1,200 | 1,163 | 1,180 | 1,800 |
| 2009/03/06 | 1,180 | 1,190 | 1,171 | 1,175 | 2,100 |
| 2009/03/05 | 1,200 | 1,201 | 1,199 | 1,199 | 6,100 |
| 2009/03/04 | 1,181 | 1,199 | 1,181 | 1,199 | 1,200 |
| 2009/03/03 | 1,190 | 1,200 | 1,180 | 1,192 | 13,500 |
| 2009/03/02 | 1,219 | 1,250 | 1,214 | 1,250 | 7,800 |
| 2009/02/27 | 1,198 | 1,220 | 1,192 | 1,217 | 3,200 |
| 2009/02/26 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 |
| 2009/02/25 | 1,180 | 1,200 | 1,170 | 1,170 | 5,800 |
| 2009/02/24 | 1,151 | 1,170 | 1,151 | 1,170 | 6,400 |
| 2009/02/23 | 1,236 | 1,237 | 1,220 | 1,220 | 3,900 |
| 2009/02/20 | 1,270 | 1,275 | 1,250 | 1,256 | 6,500 |
| 2009/02/19 | 1,245 | 1,277 | 1,245 | 1,277 | 2,100 |
| 2009/02/18 | 1,300 | 1,300 | 1,240 | 1,245 | 4,700 |
| 2009/02/17 | 1,290 | 1,290 | 1,275 | 1,282 | 1,800 |
| 2009/02/16 | 1,280 | 1,292 | 1,280 | 1,292 | 800 |
| 2009/02/13 | 1,260 | 1,282 | 1,260 | 1,282 | 700 |
| 2009/02/12 | 1,285 | 1,289 | 1,250 | 1,289 | 3,500 |
| 2009/02/10 | 1,306 | 1,306 | 1,290 | 1,305 | 5,500 |
| 2009/02/09 | 1,383 | 1,383 | 1,316 | 1,325 | 8,200 |
| 2009/02/06 | 1,370 | 1,370 | 1,334 | 1,368 | 8,600 |
| 2009/02/05 | 1,380 | 1,390 | 1,370 | 1,381 | 16,600 |
| 2009/02/04 | 1,500 | 1,511 | 1,494 | 1,511 | 11,000 |
| 2009/02/03 | 1,470 | 1,500 | 1,456 | 1,500 | 20,300 |
| 2009/02/02 | 1,385 | 1,430 | 1,385 | 1,430 | 10,400 |
| 2009/01/30 | 1,393 | 1,410 | 1,390 | 1,395 | 3,900 |
| 2009/01/29 | 1,394 | 1,394 | 1,370 | 1,380 | 2,100 |
| 2009/01/28 | 1,332 | 1,387 | 1,332 | 1,345 | 2,900 |
| 2009/01/27 | 1,330 | 1,348 | 1,330 | 1,334 | 8,100 |
| 2009/01/26 | 1,359 | 1,360 | 1,345 | 1,348 | 7,600 |
| 2009/01/23 | 1,400 | 1,410 | 1,353 | 1,354 | 9,100 |
| 2009/01/22 | 1,430 | 1,430 | 1,412 | 1,419 | 4,300 |
| 2009/01/21 | 1,429 | 1,440 | 1,415 | 1,440 | 7,700 |
| 2009/01/20 | 1,429 | 1,432 | 1,401 | 1,432 | 6,600 |
| 2009/01/19 | 1,410 | 1,418 | 1,406 | 1,409 | 4,900 |
| 2009/01/16 | 1,401 | 1,418 | 1,401 | 1,410 | 7,000 |
| 2009/01/15 | 1,405 | 1,423 | 1,376 | 1,410 | 9,100 |
| 2009/01/14 | 1,406 | 1,435 | 1,406 | 1,410 | 2,800 |
| 2009/01/13 | 1,430 | 1,433 | 1,408 | 1,408 | 4,200 |
| 2009/01/09 | 1,420 | 1,450 | 1,410 | 1,450 | 5,500 |
| 2009/01/08 | 1,430 | 1,430 | 1,416 | 1,421 | 2,300 |
| 2009/01/07 | 1,464 | 1,464 | 1,425 | 1,430 | 9,200 |
| 2009/01/06 | 1,500 | 1,500 | 1,460 | 1,460 | 11,600 |
| 2009/01/05 | 1,420 | 1,439 | 1,420 | 1,439 | 6,500 |