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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,690 | 1,714 | 1,680 | 1,708 | 11,900 |
| 2010/12/29 | 1,682 | 1,705 | 1,682 | 1,705 | 13,000 |
| 2010/12/28 | 1,680 | 1,688 | 1,676 | 1,685 | 4,500 |
| 2010/12/27 | 1,685 | 1,696 | 1,670 | 1,681 | 22,200 |
| 2010/12/24 | 1,664 | 1,680 | 1,664 | 1,677 | 6,800 |
| 2010/12/22 | 1,665 | 1,679 | 1,665 | 1,679 | 11,400 |
| 2010/12/21 | 1,695 | 1,695 | 1,665 | 1,676 | 8,300 |
| 2010/12/20 | 1,689 | 1,695 | 1,680 | 1,695 | 7,600 |
| 2010/12/17 | 1,650 | 1,679 | 1,650 | 1,671 | 14,000 |
| 2010/12/16 | 1,641 | 1,655 | 1,633 | 1,653 | 11,900 |
| 2010/12/15 | 1,610 | 1,648 | 1,601 | 1,620 | 51,100 |
| 2010/12/14 | 1,600 | 1,605 | 1,589 | 1,603 | 14,500 |
| 2010/12/13 | 1,590 | 1,590 | 1,570 | 1,590 | 31,900 |
| 2010/12/10 | 1,565 | 1,598 | 1,565 | 1,579 | 60,400 |
| 2010/12/09 | 1,603 | 1,610 | 1,599 | 1,605 | 14,600 |
| 2010/12/08 | 1,608 | 1,610 | 1,600 | 1,604 | 17,000 |
| 2010/12/07 | 1,604 | 1,608 | 1,597 | 1,608 | 10,200 |
| 2010/12/06 | 1,595 | 1,610 | 1,592 | 1,592 | 10,900 |
| 2010/12/03 | 1,597 | 1,602 | 1,595 | 1,600 | 13,700 |
| 2010/12/02 | 1,605 | 1,608 | 1,597 | 1,597 | 20,300 |
| 2010/12/01 | 1,586 | 1,600 | 1,586 | 1,600 | 6,400 |
| 2010/11/30 | 1,606 | 1,606 | 1,581 | 1,588 | 10,200 |
| 2010/11/29 | 1,611 | 1,627 | 1,606 | 1,606 | 5,100 |
| 2010/11/26 | 1,604 | 1,606 | 1,600 | 1,602 | 2,500 |
| 2010/11/25 | 1,602 | 1,607 | 1,597 | 1,604 | 6,900 |
| 2010/11/24 | 1,595 | 1,610 | 1,594 | 1,597 | 9,100 |
| 2010/11/22 | 1,599 | 1,609 | 1,599 | 1,600 | 3,000 |
| 2010/11/19 | 1,608 | 1,619 | 1,596 | 1,596 | 10,600 |
| 2010/11/18 | 1,607 | 1,617 | 1,602 | 1,610 | 6,700 |
| 2010/11/17 | 1,583 | 1,622 | 1,583 | 1,607 | 16,800 |
| 2010/11/16 | 1,611 | 1,611 | 1,593 | 1,595 | 3,500 |
| 2010/11/15 | 1,590 | 1,604 | 1,590 | 1,601 | 7,800 |
| 2010/11/12 | 1,598 | 1,609 | 1,586 | 1,590 | 4,200 |
| 2010/11/11 | 1,598 | 1,610 | 1,594 | 1,610 | 12,600 |
| 2010/11/10 | 1,600 | 1,614 | 1,595 | 1,598 | 24,600 |
| 2010/11/09 | 1,625 | 1,642 | 1,620 | 1,640 | 4,900 |
| 2010/11/08 | 1,629 | 1,642 | 1,595 | 1,624 | 9,600 |
| 2010/11/05 | 1,617 | 1,650 | 1,617 | 1,638 | 9,100 |
| 2010/11/04 | 1,600 | 1,623 | 1,600 | 1,610 | 2,400 |
| 2010/11/02 | 1,633 | 1,633 | 1,595 | 1,596 | 12,000 |
| 2010/11/01 | 1,600 | 1,625 | 1,595 | 1,625 | 10,100 |
| 2010/10/29 | 1,609 | 1,610 | 1,597 | 1,601 | 3,300 |
| 2010/10/28 | 1,605 | 1,610 | 1,591 | 1,610 | 17,400 |
| 2010/10/27 | 1,595 | 1,610 | 1,595 | 1,607 | 8,400 |
| 2010/10/26 | 1,581 | 1,594 | 1,579 | 1,593 | 36,600 |
| 2010/10/25 | 1,586 | 1,588 | 1,576 | 1,576 | 29,600 |
| 2010/10/22 | 1,575 | 1,588 | 1,573 | 1,581 | 13,800 |
| 2010/10/21 | 1,563 | 1,589 | 1,561 | 1,580 | 11,300 |
| 2010/10/20 | 1,568 | 1,583 | 1,562 | 1,571 | 5,900 |
| 2010/10/19 | 1,580 | 1,589 | 1,577 | 1,582 | 10,500 |
| 2010/10/18 | 1,562 | 1,590 | 1,562 | 1,572 | 11,600 |
| 2010/10/15 | 1,574 | 1,580 | 1,571 | 1,580 | 11,100 |
| 2010/10/14 | 1,576 | 1,584 | 1,571 | 1,576 | 21,500 |
| 2010/10/13 | 1,574 | 1,574 | 1,557 | 1,564 | 4,000 |
| 2010/10/12 | 1,580 | 1,580 | 1,561 | 1,565 | 8,100 |
| 2010/10/08 | 1,575 | 1,599 | 1,575 | 1,578 | 7,900 |
| 2010/10/07 | 1,575 | 1,579 | 1,570 | 1,579 | 10,400 |
| 2010/10/06 | 1,580 | 1,589 | 1,570 | 1,575 | 13,400 |
| 2010/10/05 | 1,571 | 1,599 | 1,570 | 1,573 | 7,200 |
| 2010/10/04 | 1,590 | 1,590 | 1,570 | 1,571 | 13,800 |
| 2010/10/01 | 1,601 | 1,601 | 1,590 | 1,596 | 13,400 |
| 2010/09/30 | 1,601 | 1,616 | 1,599 | 1,599 | 12,200 |
| 2010/09/29 | 1,608 | 1,614 | 1,605 | 1,605 | 11,500 |
| 2010/09/28 | 1,582 | 1,616 | 1,582 | 1,616 | 7,000 |
| 2010/09/27 | 1,610 | 1,612 | 1,600 | 1,608 | 6,900 |
| 2010/09/24 | 1,602 | 1,602 | 1,589 | 1,589 | 8,000 |
| 2010/09/22 | 1,615 | 1,622 | 1,602 | 1,602 | 10,500 |
| 2010/09/21 | 1,620 | 1,630 | 1,617 | 1,620 | 9,100 |
| 2010/09/17 | 1,620 | 1,639 | 1,613 | 1,613 | 5,900 |
| 2010/09/16 | 1,625 | 1,638 | 1,615 | 1,615 | 6,500 |
| 2010/09/15 | 1,633 | 1,640 | 1,623 | 1,624 | 3,600 |
| 2010/09/14 | 1,625 | 1,639 | 1,623 | 1,623 | 2,800 |
| 2010/09/13 | 1,646 | 1,646 | 1,614 | 1,615 | 14,300 |
| 2010/09/10 | 1,650 | 1,655 | 1,620 | 1,625 | 13,900 |
| 2010/09/09 | 1,605 | 1,618 | 1,603 | 1,610 | 2,100 |
| 2010/09/08 | 1,610 | 1,637 | 1,600 | 1,605 | 4,800 |
| 2010/09/07 | 1,640 | 1,650 | 1,606 | 1,615 | 5,100 |
| 2010/09/06 | 1,640 | 1,640 | 1,610 | 1,640 | 3,300 |
| 2010/09/03 | 1,635 | 1,639 | 1,590 | 1,625 | 4,700 |
| 2010/09/02 | 1,607 | 1,630 | 1,605 | 1,610 | 10,700 |
| 2010/09/01 | 1,601 | 1,606 | 1,579 | 1,579 | 14,600 |
| 2010/08/31 | 1,628 | 1,635 | 1,580 | 1,580 | 7,200 |
| 2010/08/30 | 1,633 | 1,633 | 1,610 | 1,625 | 5,300 |
| 2010/08/27 | 1,594 | 1,603 | 1,588 | 1,598 | 3,300 |
| 2010/08/26 | 1,572 | 1,596 | 1,572 | 1,590 | 2,900 |
| 2010/08/25 | 1,564 | 1,604 | 1,564 | 1,570 | 1,800 |
| 2010/08/24 | 1,610 | 1,611 | 1,555 | 1,577 | 21,500 |
| 2010/08/23 | 1,615 | 1,638 | 1,605 | 1,605 | 6,100 |
| 2010/08/20 | 1,642 | 1,658 | 1,635 | 1,635 | 2,100 |
| 2010/08/19 | 1,666 | 1,674 | 1,662 | 1,666 | 3,000 |
| 2010/08/18 | 1,670 | 1,670 | 1,657 | 1,669 | 3,200 |
| 2010/08/17 | 1,660 | 1,678 | 1,650 | 1,670 | 1,800 |
| 2010/08/16 | 1,620 | 1,655 | 1,620 | 1,655 | 3,500 |
| 2010/08/13 | 1,623 | 1,624 | 1,608 | 1,624 | 2,000 |
| 2010/08/12 | 1,610 | 1,613 | 1,606 | 1,611 | 2,400 |
| 2010/08/11 | 1,616 | 1,626 | 1,611 | 1,625 | 3,600 |
| 2010/08/10 | 1,622 | 1,634 | 1,622 | 1,629 | 1,700 |
| 2010/08/09 | 1,625 | 1,626 | 1,619 | 1,622 | 3,500 |
| 2010/08/06 | 1,597 | 1,630 | 1,597 | 1,610 | 2,900 |
| 2010/08/05 | 1,619 | 1,625 | 1,600 | 1,600 | 5,700 |
| 2010/08/04 | 1,659 | 1,659 | 1,621 | 1,621 | 6,000 |
| 2010/08/03 | 1,685 | 1,685 | 1,659 | 1,659 | 10,000 |
| 2010/08/02 | 1,665 | 1,682 | 1,660 | 1,682 | 7,100 |
| 2010/07/30 | 1,685 | 1,688 | 1,678 | 1,684 | 8,800 |
| 2010/07/29 | 1,692 | 1,698 | 1,688 | 1,691 | 4,400 |
| 2010/07/28 | 1,690 | 1,697 | 1,684 | 1,697 | 4,800 |
| 2010/07/27 | 1,678 | 1,693 | 1,678 | 1,680 | 3,200 |
| 2010/07/26 | 1,684 | 1,684 | 1,677 | 1,678 | 5,900 |
| 2010/07/23 | 1,683 | 1,693 | 1,676 | 1,676 | 6,400 |
| 2010/07/22 | 1,681 | 1,700 | 1,678 | 1,700 | 5,200 |
| 2010/07/21 | 1,700 | 1,701 | 1,682 | 1,686 | 2,400 |
| 2010/07/20 | 1,680 | 1,700 | 1,676 | 1,680 | 2,000 |
| 2010/07/16 | 1,770 | 1,770 | 1,690 | 1,710 | 19,200 |
| 2010/07/15 | 1,697 | 1,697 | 1,680 | 1,680 | 2,900 |
| 2010/07/14 | 1,695 | 1,706 | 1,690 | 1,698 | 5,100 |
| 2010/07/13 | 1,711 | 1,712 | 1,696 | 1,696 | 7,100 |
| 2010/07/12 | 1,720 | 1,722 | 1,718 | 1,719 | 5,500 |
| 2010/07/09 | 1,765 | 1,765 | 1,717 | 1,735 | 20,300 |
| 2010/07/08 | 1,710 | 1,715 | 1,701 | 1,710 | 9,000 |
| 2010/07/07 | 1,682 | 1,697 | 1,680 | 1,691 | 5,400 |
| 2010/07/06 | 1,683 | 1,690 | 1,670 | 1,685 | 6,600 |
| 2010/07/05 | 1,682 | 1,689 | 1,682 | 1,683 | 5,000 |
| 2010/07/02 | 1,700 | 1,700 | 1,686 | 1,686 | 13,400 |
| 2010/07/01 | 1,700 | 1,715 | 1,700 | 1,711 | 8,700 |
| 2010/06/30 | 1,699 | 1,701 | 1,695 | 1,700 | 5,100 |
| 2010/06/29 | 1,723 | 1,723 | 1,707 | 1,711 | 3,400 |
| 2010/06/28 | 1,706 | 1,719 | 1,703 | 1,719 | 5,200 |
| 2010/06/25 | 1,715 | 1,719 | 1,699 | 1,709 | 9,600 |
| 2010/06/24 | 1,740 | 1,740 | 1,718 | 1,726 | 3,100 |
| 2010/06/23 | 1,722 | 1,730 | 1,718 | 1,718 | 4,600 |
| 2010/06/22 | 1,710 | 1,728 | 1,710 | 1,728 | 4,100 |
| 2010/06/21 | 1,701 | 1,720 | 1,701 | 1,707 | 7,300 |
| 2010/06/18 | 1,738 | 1,738 | 1,693 | 1,697 | 10,200 |
| 2010/06/17 | 1,735 | 1,739 | 1,730 | 1,730 | 2,500 |
| 2010/06/16 | 1,719 | 1,740 | 1,712 | 1,740 | 5,200 |
| 2010/06/15 | 1,690 | 1,715 | 1,689 | 1,714 | 5,300 |
| 2010/06/14 | 1,718 | 1,718 | 1,684 | 1,694 | 1,900 |
| 2010/06/11 | 1,698 | 1,698 | 1,681 | 1,682 | 7,200 |
| 2010/06/10 | 1,697 | 1,697 | 1,678 | 1,683 | 2,400 |
| 2010/06/09 | 1,697 | 1,699 | 1,685 | 1,699 | 3,500 |
| 2010/06/08 | 1,670 | 1,697 | 1,664 | 1,688 | 4,500 |
| 2010/06/07 | 1,664 | 1,682 | 1,664 | 1,670 | 4,900 |
| 2010/06/04 | 1,673 | 1,700 | 1,673 | 1,700 | 2,500 |
| 2010/06/03 | 1,691 | 1,698 | 1,691 | 1,694 | 3,400 |
| 2010/06/02 | 1,692 | 1,692 | 1,680 | 1,688 | 7,900 |
| 2010/06/01 | 1,682 | 1,693 | 1,664 | 1,690 | 9,300 |
| 2010/05/31 | 1,612 | 1,688 | 1,612 | 1,686 | 5,500 |
| 2010/05/28 | 1,621 | 1,636 | 1,614 | 1,620 | 15,400 |
| 2010/05/27 | 1,620 | 1,645 | 1,620 | 1,637 | 7,400 |
| 2010/05/26 | 1,590 | 1,637 | 1,590 | 1,637 | 5,100 |
| 2010/05/25 | 1,612 | 1,612 | 1,580 | 1,594 | 13,600 |
| 2010/05/24 | 1,607 | 1,620 | 1,587 | 1,613 | 6,600 |
| 2010/05/21 | 1,580 | 1,607 | 1,553 | 1,607 | 14,100 |
| 2010/05/20 | 1,619 | 1,621 | 1,590 | 1,620 | 10,900 |
| 2010/05/19 | 1,650 | 1,652 | 1,611 | 1,652 | 8,500 |
| 2010/05/18 | 1,694 | 1,695 | 1,655 | 1,677 | 5,500 |
| 2010/05/17 | 1,630 | 1,664 | 1,625 | 1,664 | 16,700 |
| 2010/05/14 | 1,650 | 1,674 | 1,635 | 1,635 | 25,900 |
| 2010/05/13 | 1,670 | 1,729 | 1,645 | 1,671 | 18,600 |
| 2010/05/12 | 1,690 | 1,690 | 1,640 | 1,659 | 19,000 |
| 2010/05/11 | 1,730 | 1,757 | 1,714 | 1,714 | 3,700 |
| 2010/05/10 | 1,716 | 1,740 | 1,700 | 1,730 | 6,100 |
| 2010/05/07 | 1,749 | 1,749 | 1,700 | 1,709 | 14,700 |
| 2010/05/06 | 1,747 | 1,785 | 1,741 | 1,769 | 13,300 |
| 2010/04/30 | 1,743 | 1,800 | 1,743 | 1,800 | 15,900 |
| 2010/04/28 | 1,700 | 1,744 | 1,686 | 1,743 | 17,600 |
| 2010/04/27 | 1,705 | 1,748 | 1,699 | 1,748 | 21,600 |
| 2010/04/26 | 1,649 | 1,740 | 1,649 | 1,681 | 35,900 |
| 2010/04/23 | 1,604 | 1,619 | 1,604 | 1,609 | 7,300 |
| 2010/04/22 | 1,612 | 1,617 | 1,589 | 1,605 | 9,600 |
| 2010/04/21 | 1,614 | 1,621 | 1,605 | 1,620 | 13,000 |
| 2010/04/20 | 1,628 | 1,628 | 1,600 | 1,610 | 7,500 |
| 2010/04/19 | 1,649 | 1,649 | 1,590 | 1,605 | 12,900 |
| 2010/04/16 | 1,631 | 1,648 | 1,630 | 1,647 | 3,300 |
| 2010/04/15 | 1,630 | 1,648 | 1,630 | 1,631 | 3,700 |
| 2010/04/14 | 1,640 | 1,640 | 1,630 | 1,630 | 5,900 |
| 2010/04/13 | 1,641 | 1,648 | 1,615 | 1,615 | 3,800 |
| 2010/04/12 | 1,638 | 1,655 | 1,622 | 1,655 | 12,600 |
| 2010/04/09 | 1,601 | 1,630 | 1,601 | 1,625 | 8,200 |
| 2010/04/08 | 1,617 | 1,618 | 1,602 | 1,602 | 4,500 |
| 2010/04/07 | 1,598 | 1,629 | 1,598 | 1,602 | 8,100 |
| 2010/04/06 | 1,620 | 1,620 | 1,592 | 1,613 | 8,700 |
| 2010/04/05 | 1,622 | 1,623 | 1,609 | 1,614 | 6,600 |
| 2010/04/02 | 1,634 | 1,634 | 1,604 | 1,609 | 11,500 |
| 2010/04/01 | 1,604 | 1,635 | 1,604 | 1,635 | 14,800 |
| 2010/03/31 | 1,615 | 1,619 | 1,600 | 1,601 | 8,200 |
| 2010/03/30 | 1,624 | 1,635 | 1,601 | 1,615 | 8,400 |
| 2010/03/29 | 1,600 | 1,624 | 1,587 | 1,624 | 9,100 |
| 2010/03/26 | 1,640 | 1,658 | 1,640 | 1,658 | 8,900 |
| 2010/03/25 | 1,640 | 1,643 | 1,630 | 1,640 | 7,500 |
| 2010/03/24 | 1,614 | 1,640 | 1,614 | 1,640 | 7,400 |
| 2010/03/23 | 1,610 | 1,630 | 1,610 | 1,615 | 8,400 |
| 2010/03/19 | 1,596 | 1,608 | 1,596 | 1,604 | 3,700 |
| 2010/03/18 | 1,595 | 1,600 | 1,593 | 1,596 | 7,600 |
| 2010/03/17 | 1,598 | 1,598 | 1,586 | 1,595 | 6,300 |
| 2010/03/16 | 1,590 | 1,600 | 1,582 | 1,587 | 12,500 |
| 2010/03/15 | 1,600 | 1,605 | 1,585 | 1,587 | 18,600 |
| 2010/03/12 | 1,592 | 1,600 | 1,570 | 1,571 | 16,500 |
| 2010/03/11 | 1,570 | 1,598 | 1,556 | 1,596 | 13,800 |
| 2010/03/10 | 1,562 | 1,588 | 1,551 | 1,554 | 13,600 |
| 2010/03/09 | 1,580 | 1,598 | 1,561 | 1,563 | 14,800 |
| 2010/03/08 | 1,595 | 1,600 | 1,580 | 1,583 | 9,400 |
| 2010/03/05 | 1,623 | 1,640 | 1,570 | 1,596 | 10,800 |
| 2010/03/04 | 1,619 | 1,631 | 1,600 | 1,622 | 12,300 |
| 2010/03/03 | 1,632 | 1,633 | 1,623 | 1,632 | 10,600 |
| 2010/03/02 | 1,635 | 1,635 | 1,625 | 1,632 | 15,000 |
| 2010/03/01 | 1,595 | 1,619 | 1,595 | 1,619 | 6,900 |
| 2010/02/26 | 1,570 | 1,590 | 1,567 | 1,590 | 6,000 |
| 2010/02/25 | 1,568 | 1,571 | 1,561 | 1,570 | 6,400 |
| 2010/02/24 | 1,570 | 1,572 | 1,554 | 1,557 | 2,900 |
| 2010/02/23 | 1,577 | 1,577 | 1,570 | 1,571 | 3,900 |
| 2010/02/22 | 1,560 | 1,570 | 1,550 | 1,570 | 9,100 |
| 2010/02/19 | 1,555 | 1,558 | 1,530 | 1,530 | 3,200 |
| 2010/02/18 | 1,563 | 1,563 | 1,538 | 1,560 | 4,200 |
| 2010/02/17 | 1,530 | 1,542 | 1,522 | 1,523 | 3,400 |
| 2010/02/16 | 1,500 | 1,525 | 1,500 | 1,525 | 1,400 |
| 2010/02/15 | 1,525 | 1,525 | 1,500 | 1,516 | 1,200 |
| 2010/02/12 | 1,528 | 1,535 | 1,499 | 1,500 | 12,100 |
| 2010/02/10 | 1,510 | 1,515 | 1,496 | 1,500 | 8,800 |
| 2010/02/09 | 1,482 | 1,510 | 1,482 | 1,510 | 5,100 |
| 2010/02/08 | 1,484 | 1,509 | 1,480 | 1,482 | 20,600 |
| 2010/02/05 | 1,501 | 1,501 | 1,476 | 1,476 | 8,100 |
| 2010/02/04 | 1,500 | 1,503 | 1,500 | 1,501 | 5,300 |
| 2010/02/03 | 1,509 | 1,513 | 1,500 | 1,500 | 13,900 |
| 2010/02/02 | 1,559 | 1,559 | 1,509 | 1,516 | 12,900 |
| 2010/02/01 | 1,518 | 1,537 | 1,509 | 1,519 | 17,400 |
| 2010/01/29 | 1,549 | 1,549 | 1,517 | 1,517 | 12,200 |
| 2010/01/28 | 1,540 | 1,575 | 1,507 | 1,575 | 26,100 |
| 2010/01/27 | 1,551 | 1,555 | 1,513 | 1,513 | 18,700 |
| 2010/01/26 | 1,595 | 1,595 | 1,552 | 1,553 | 8,200 |
| 2010/01/25 | 1,585 | 1,590 | 1,570 | 1,570 | 4,500 |
| 2010/01/22 | 1,585 | 1,595 | 1,576 | 1,585 | 11,500 |
| 2010/01/21 | 1,594 | 1,604 | 1,587 | 1,591 | 6,100 |
| 2010/01/20 | 1,595 | 1,600 | 1,587 | 1,596 | 3,800 |
| 2010/01/19 | 1,608 | 1,608 | 1,600 | 1,601 | 3,500 |
| 2010/01/18 | 1,579 | 1,601 | 1,575 | 1,599 | 7,400 |
| 2010/01/15 | 1,594 | 1,595 | 1,581 | 1,595 | 8,700 |
| 2010/01/14 | 1,598 | 1,599 | 1,584 | 1,590 | 3,700 |
| 2010/01/13 | 1,594 | 1,599 | 1,584 | 1,591 | 5,300 |
| 2010/01/12 | 1,583 | 1,600 | 1,580 | 1,590 | 6,000 |
| 2010/01/08 | 1,582 | 1,595 | 1,582 | 1,582 | 4,600 |
| 2010/01/07 | 1,600 | 1,600 | 1,586 | 1,586 | 5,900 |
| 2010/01/06 | 1,600 | 1,600 | 1,588 | 1,590 | 3,700 |
| 2010/01/05 | 1,590 | 1,610 | 1,590 | 1,592 | 9,900 |
| 2010/01/04 | 1,590 | 1,625 | 1,590 | 1,623 | 6,600 |