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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,394 | 1,406 | 1,394 | 1,403 | 3,400 |
| 2011/12/29 | 1,394 | 1,397 | 1,391 | 1,394 | 3,500 |
| 2011/12/28 | 1,397 | 1,405 | 1,393 | 1,393 | 3,300 |
| 2011/12/27 | 1,388 | 1,397 | 1,388 | 1,390 | 8,100 |
| 2011/12/26 | 1,392 | 1,400 | 1,391 | 1,400 | 4,200 |
| 2011/12/22 | 1,389 | 1,418 | 1,388 | 1,391 | 6,400 |
| 2011/12/21 | 1,395 | 1,398 | 1,395 | 1,396 | 2,000 |
| 2011/12/20 | 1,400 | 1,400 | 1,389 | 1,392 | 6,200 |
| 2011/12/19 | 1,402 | 1,402 | 1,393 | 1,396 | 3,800 |
| 2011/12/16 | 1,407 | 1,409 | 1,403 | 1,405 | 4,100 |
| 2011/12/15 | 1,413 | 1,419 | 1,405 | 1,406 | 10,400 |
| 2011/12/14 | 1,411 | 1,411 | 1,395 | 1,401 | 10,600 |
| 2011/12/13 | 1,402 | 1,427 | 1,402 | 1,407 | 11,600 |
| 2011/12/12 | 1,425 | 1,440 | 1,421 | 1,429 | 13,400 |
| 2011/12/09 | 1,409 | 1,445 | 1,409 | 1,443 | 17,300 |
| 2011/12/08 | 1,439 | 1,441 | 1,427 | 1,433 | 5,000 |
| 2011/12/07 | 1,436 | 1,445 | 1,433 | 1,440 | 4,500 |
| 2011/12/06 | 1,447 | 1,451 | 1,430 | 1,430 | 7,400 |
| 2011/12/05 | 1,438 | 1,455 | 1,438 | 1,444 | 1,800 |
| 2011/12/02 | 1,446 | 1,451 | 1,433 | 1,435 | 14,300 |
| 2011/12/01 | 1,479 | 1,482 | 1,471 | 1,481 | 7,700 |
| 2011/11/30 | 1,461 | 1,468 | 1,459 | 1,465 | 3,100 |
| 2011/11/29 | 1,432 | 1,467 | 1,432 | 1,467 | 3,900 |
| 2011/11/28 | 1,431 | 1,450 | 1,431 | 1,433 | 1,700 |
| 2011/11/25 | 1,450 | 1,450 | 1,430 | 1,430 | 2,900 |
| 2011/11/24 | 1,475 | 1,475 | 1,450 | 1,456 | 4,800 |
| 2011/11/22 | 1,495 | 1,500 | 1,487 | 1,500 | 2,600 |
| 2011/11/21 | 1,495 | 1,515 | 1,495 | 1,504 | 1,900 |
| 2011/11/18 | 1,515 | 1,515 | 1,495 | 1,500 | 6,800 |
| 2011/11/17 | 1,500 | 1,515 | 1,499 | 1,515 | 2,400 |
| 2011/11/16 | 1,505 | 1,505 | 1,500 | 1,504 | 1,300 |
| 2011/11/15 | 1,500 | 1,507 | 1,499 | 1,506 | 1,500 |
| 2011/11/14 | 1,495 | 1,502 | 1,495 | 1,502 | 800 |
| 2011/11/11 | 1,481 | 1,495 | 1,479 | 1,495 | 2,900 |
| 2011/11/10 | 1,501 | 1,501 | 1,480 | 1,500 | 7,300 |
| 2011/11/09 | 1,502 | 1,534 | 1,500 | 1,520 | 3,400 |
| 2011/11/08 | 1,504 | 1,520 | 1,501 | 1,501 | 500 |
| 2011/11/07 | 1,510 | 1,524 | 1,503 | 1,524 | 900 |
| 2011/11/04 | 1,520 | 1,520 | 1,500 | 1,510 | 1,600 |
| 2011/11/02 | 1,525 | 1,525 | 1,499 | 1,500 | 10,600 |
| 2011/11/01 | 1,550 | 1,553 | 1,543 | 1,548 | 5,100 |
| 2011/10/31 | 1,544 | 1,560 | 1,541 | 1,543 | 8,900 |
| 2011/10/28 | 1,514 | 1,555 | 1,514 | 1,551 | 19,800 |
| 2011/10/27 | 1,490 | 1,505 | 1,490 | 1,505 | 2,500 |
| 2011/10/26 | 1,497 | 1,500 | 1,492 | 1,492 | 1,800 |
| 2011/10/25 | 1,518 | 1,518 | 1,498 | 1,513 | 1,100 |
| 2011/10/24 | 1,515 | 1,515 | 1,496 | 1,498 | 1,600 |
| 2011/10/21 | 1,497 | 1,515 | 1,497 | 1,515 | 1,300 |
| 2011/10/20 | 1,511 | 1,511 | 1,497 | 1,497 | 1,600 |
| 2011/10/19 | 1,500 | 1,510 | 1,500 | 1,507 | 2,700 |
| 2011/10/18 | 1,525 | 1,525 | 1,501 | 1,501 | 1,700 |
| 2011/10/17 | 1,508 | 1,511 | 1,500 | 1,511 | 1,600 |
| 2011/10/14 | 1,498 | 1,520 | 1,479 | 1,489 | 7,300 |
| 2011/10/13 | 1,514 | 1,514 | 1,500 | 1,504 | 700 |
| 2011/10/12 | 1,498 | 1,509 | 1,498 | 1,499 | 2,300 |
| 2011/10/11 | 1,502 | 1,526 | 1,500 | 1,500 | 5,700 |
| 2011/10/07 | 1,525 | 1,525 | 1,501 | 1,502 | 1,400 |
| 2011/10/06 | 1,507 | 1,509 | 1,490 | 1,506 | 2,800 |
| 2011/10/05 | 1,545 | 1,545 | 1,480 | 1,482 | 8,500 |
| 2011/10/04 | 1,595 | 1,596 | 1,548 | 1,550 | 12,100 |
| 2011/10/03 | 1,596 | 1,596 | 1,568 | 1,581 | 15,200 |
| 2011/09/30 | 1,598 | 1,598 | 1,552 | 1,578 | 6,800 |
| 2011/09/29 | 1,598 | 1,598 | 1,573 | 1,595 | 7,600 |
| 2011/09/28 | 1,552 | 1,602 | 1,552 | 1,602 | 19,200 |
| 2011/09/27 | 1,560 | 1,589 | 1,560 | 1,589 | 5,800 |
| 2011/09/26 | 1,556 | 1,565 | 1,552 | 1,552 | 5,600 |
| 2011/09/22 | 1,570 | 1,571 | 1,550 | 1,556 | 5,700 |
| 2011/09/21 | 1,592 | 1,594 | 1,570 | 1,570 | 4,600 |
| 2011/09/20 | 1,584 | 1,585 | 1,575 | 1,578 | 4,900 |
| 2011/09/16 | 1,577 | 1,585 | 1,577 | 1,582 | 4,900 |
| 2011/09/15 | 1,584 | 1,585 | 1,576 | 1,577 | 4,600 |
| 2011/09/14 | 1,580 | 1,590 | 1,575 | 1,576 | 2,800 |
| 2011/09/13 | 1,576 | 1,583 | 1,576 | 1,580 | 7,400 |
| 2011/09/12 | 1,583 | 1,586 | 1,574 | 1,586 | 4,900 |
| 2011/09/09 | 1,582 | 1,597 | 1,582 | 1,586 | 8,100 |
| 2011/09/08 | 1,590 | 1,598 | 1,586 | 1,587 | 7,200 |
| 2011/09/07 | 1,598 | 1,600 | 1,592 | 1,593 | 3,400 |
| 2011/09/06 | 1,602 | 1,603 | 1,595 | 1,602 | 4,000 |
| 2011/09/05 | 1,600 | 1,602 | 1,597 | 1,602 | 6,000 |
| 2011/09/02 | 1,601 | 1,609 | 1,594 | 1,609 | 10,100 |
| 2011/09/01 | 1,602 | 1,612 | 1,599 | 1,612 | 16,000 |
| 2011/08/31 | 1,602 | 1,602 | 1,595 | 1,596 | 13,700 |
| 2011/08/30 | 1,602 | 1,614 | 1,600 | 1,614 | 7,400 |
| 2011/08/29 | 1,601 | 1,607 | 1,590 | 1,602 | 7,300 |
| 2011/08/26 | 1,580 | 1,602 | 1,580 | 1,602 | 1,700 |
| 2011/08/25 | 1,602 | 1,602 | 1,580 | 1,580 | 2,900 |
| 2011/08/24 | 1,601 | 1,601 | 1,591 | 1,597 | 2,700 |
| 2011/08/23 | 1,598 | 1,600 | 1,585 | 1,588 | 4,400 |
| 2011/08/22 | 1,598 | 1,598 | 1,585 | 1,596 | 1,800 |
| 2011/08/19 | 1,570 | 1,600 | 1,570 | 1,600 | 2,200 |
| 2011/08/18 | 1,602 | 1,602 | 1,557 | 1,560 | 8,200 |
| 2011/08/17 | 1,598 | 1,600 | 1,592 | 1,598 | 4,900 |
| 2011/08/16 | 1,593 | 1,602 | 1,593 | 1,599 | 3,100 |
| 2011/08/15 | 1,602 | 1,604 | 1,590 | 1,592 | 2,400 |
| 2011/08/12 | 1,636 | 1,636 | 1,585 | 1,585 | 2,300 |
| 2011/08/11 | 1,598 | 1,619 | 1,580 | 1,619 | 3,200 |
| 2011/08/10 | 1,615 | 1,620 | 1,598 | 1,606 | 5,400 |
| 2011/08/09 | 1,612 | 1,612 | 1,550 | 1,595 | 7,100 |
| 2011/08/08 | 1,650 | 1,677 | 1,650 | 1,652 | 3,200 |
| 2011/08/05 | 1,668 | 1,671 | 1,630 | 1,665 | 5,200 |
| 2011/08/04 | 1,676 | 1,695 | 1,676 | 1,678 | 2,800 |
| 2011/08/03 | 1,694 | 1,724 | 1,674 | 1,676 | 7,000 |
| 2011/08/02 | 1,934 | 1,934 | 1,721 | 1,725 | 25,400 |
| 2011/08/01 | 1,682 | 1,702 | 1,682 | 1,699 | 2,000 |
| 2011/07/29 | 1,698 | 1,698 | 1,680 | 1,681 | 3,300 |
| 2011/07/28 | 1,672 | 1,699 | 1,672 | 1,699 | 3,300 |
| 2011/07/27 | 1,686 | 1,687 | 1,671 | 1,672 | 4,000 |
| 2011/07/26 | 1,672 | 1,693 | 1,672 | 1,688 | 5,200 |
| 2011/07/25 | 1,701 | 1,724 | 1,700 | 1,701 | 2,500 |
| 2011/07/22 | 1,726 | 1,730 | 1,719 | 1,720 | 1,600 |
| 2011/07/21 | 1,715 | 1,727 | 1,715 | 1,726 | 1,000 |
| 2011/07/20 | 1,748 | 1,748 | 1,715 | 1,725 | 3,000 |
| 2011/07/19 | 1,721 | 1,752 | 1,715 | 1,733 | 5,300 |
| 2011/07/15 | 1,728 | 1,757 | 1,728 | 1,757 | 3,300 |
| 2011/07/14 | 1,752 | 1,764 | 1,721 | 1,736 | 3,800 |
| 2011/07/13 | 1,770 | 1,770 | 1,740 | 1,740 | 17,100 |
| 2011/07/12 | 1,713 | 1,741 | 1,713 | 1,741 | 10,000 |
| 2011/07/11 | 1,720 | 1,750 | 1,707 | 1,744 | 10,200 |
| 2011/07/08 | 1,730 | 1,760 | 1,727 | 1,760 | 7,600 |
| 2011/07/07 | 1,707 | 1,735 | 1,700 | 1,735 | 11,000 |
| 2011/07/06 | 1,707 | 1,709 | 1,701 | 1,707 | 8,000 |
| 2011/07/05 | 1,693 | 1,706 | 1,690 | 1,703 | 2,800 |
| 2011/07/04 | 1,707 | 1,707 | 1,691 | 1,691 | 9,200 |
| 2011/07/01 | 1,692 | 1,716 | 1,692 | 1,707 | 9,600 |
| 2011/06/30 | 1,705 | 1,708 | 1,695 | 1,707 | 4,400 |
| 2011/06/29 | 1,690 | 1,705 | 1,690 | 1,701 | 2,100 |
| 2011/06/28 | 1,679 | 1,699 | 1,679 | 1,699 | 2,900 |
| 2011/06/27 | 1,689 | 1,689 | 1,676 | 1,676 | 2,300 |
| 2011/06/24 | 1,674 | 1,690 | 1,674 | 1,689 | 3,300 |
| 2011/06/23 | 1,670 | 1,676 | 1,668 | 1,674 | 3,200 |
| 2011/06/22 | 1,674 | 1,679 | 1,674 | 1,679 | 4,600 |
| 2011/06/21 | 1,666 | 1,675 | 1,658 | 1,675 | 1,000 |
| 2011/06/20 | 1,660 | 1,661 | 1,650 | 1,658 | 6,200 |
| 2011/06/17 | 1,662 | 1,676 | 1,655 | 1,655 | 6,900 |
| 2011/06/16 | 1,670 | 1,673 | 1,662 | 1,662 | 1,800 |
| 2011/06/15 | 1,685 | 1,685 | 1,658 | 1,670 | 2,900 |
| 2011/06/14 | 1,657 | 1,683 | 1,653 | 1,683 | 2,200 |
| 2011/06/13 | 1,654 | 1,670 | 1,653 | 1,657 | 3,500 |
| 2011/06/10 | 1,670 | 1,688 | 1,670 | 1,676 | 8,800 |
| 2011/06/09 | 1,645 | 1,656 | 1,645 | 1,656 | 1,000 |
| 2011/06/08 | 1,635 | 1,668 | 1,635 | 1,645 | 3,200 |
| 2011/06/07 | 1,631 | 1,644 | 1,630 | 1,633 | 2,300 |
| 2011/06/06 | 1,645 | 1,645 | 1,625 | 1,631 | 3,000 |
| 2011/06/03 | 1,680 | 1,680 | 1,620 | 1,621 | 3,800 |
| 2011/06/02 | 1,706 | 1,706 | 1,638 | 1,680 | 7,200 |
| 2011/06/01 | 1,650 | 1,694 | 1,650 | 1,694 | 3,300 |
| 2011/05/31 | 1,636 | 1,683 | 1,636 | 1,647 | 3,700 |
| 2011/05/30 | 1,616 | 1,629 | 1,611 | 1,629 | 1,900 |
| 2011/05/27 | 1,606 | 1,639 | 1,606 | 1,614 | 1,300 |
| 2011/05/26 | 1,603 | 1,644 | 1,603 | 1,610 | 1,300 |
| 2011/05/25 | 1,621 | 1,621 | 1,601 | 1,603 | 3,100 |
| 2011/05/24 | 1,630 | 1,643 | 1,612 | 1,643 | 2,800 |
| 2011/05/23 | 1,650 | 1,650 | 1,627 | 1,627 | 4,100 |
| 2011/05/20 | 1,650 | 1,658 | 1,640 | 1,640 | 4,300 |
| 2011/05/19 | 1,645 | 1,657 | 1,645 | 1,650 | 1,600 |
| 2011/05/18 | 1,678 | 1,687 | 1,666 | 1,685 | 2,600 |
| 2011/05/17 | 1,670 | 1,670 | 1,640 | 1,640 | 4,300 |
| 2011/05/16 | 1,680 | 1,680 | 1,670 | 1,675 | 6,100 |
| 2011/05/13 | 1,696 | 1,696 | 1,678 | 1,690 | 4,300 |
| 2011/05/12 | 1,708 | 1,709 | 1,706 | 1,707 | 5,200 |
| 2011/05/11 | 1,735 | 1,735 | 1,700 | 1,714 | 4,300 |
| 2011/05/10 | 1,731 | 1,735 | 1,722 | 1,735 | 2,600 |
| 2011/05/09 | 1,721 | 1,736 | 1,721 | 1,733 | 1,400 |
| 2011/05/06 | 1,720 | 1,727 | 1,718 | 1,720 | 22,300 |
| 2011/05/02 | 1,750 | 1,775 | 1,745 | 1,760 | 2,800 |
| 2011/04/28 | 1,720 | 1,756 | 1,720 | 1,738 | 2,600 |
| 2011/04/27 | 1,730 | 1,740 | 1,718 | 1,720 | 5,000 |
| 2011/04/26 | 1,729 | 1,736 | 1,712 | 1,725 | 4,400 |
| 2011/04/25 | 1,735 | 1,762 | 1,727 | 1,762 | 400 |
| 2011/04/22 | 1,744 | 1,744 | 1,725 | 1,735 | 2,200 |
| 2011/04/21 | 1,728 | 1,757 | 1,725 | 1,757 | 2,600 |
| 2011/04/20 | 1,725 | 1,760 | 1,725 | 1,741 | 1,800 |
| 2011/04/19 | 1,730 | 1,741 | 1,707 | 1,714 | 2,200 |
| 2011/04/18 | 1,742 | 1,750 | 1,726 | 1,730 | 2,700 |
| 2011/04/15 | 1,750 | 1,750 | 1,742 | 1,742 | 600 |
| 2011/04/14 | 1,719 | 1,745 | 1,717 | 1,742 | 2,700 |
| 2011/04/13 | 1,725 | 1,735 | 1,722 | 1,722 | 1,200 |
| 2011/04/12 | 1,725 | 1,765 | 1,725 | 1,726 | 1,400 |
| 2011/04/11 | 1,762 | 1,775 | 1,738 | 1,738 | 1,300 |
| 2011/04/08 | 1,719 | 1,773 | 1,719 | 1,762 | 3,900 |
| 2011/04/07 | 1,718 | 1,723 | 1,709 | 1,719 | 9,300 |
| 2011/04/06 | 1,710 | 1,729 | 1,710 | 1,726 | 4,600 |
| 2011/04/05 | 1,798 | 1,798 | 1,733 | 1,746 | 3,500 |
| 2011/04/04 | 1,809 | 1,830 | 1,781 | 1,815 | 10,600 |
| 2011/04/01 | 1,790 | 1,800 | 1,780 | 1,791 | 5,300 |
| 2011/03/31 | 1,788 | 1,790 | 1,758 | 1,790 | 6,100 |
| 2011/03/30 | 1,798 | 1,798 | 1,738 | 1,771 | 3,200 |
| 2011/03/29 | 1,750 | 1,760 | 1,726 | 1,759 | 6,500 |
| 2011/03/28 | 1,753 | 1,800 | 1,753 | 1,800 | 2,700 |
| 2011/03/25 | 1,762 | 1,782 | 1,743 | 1,751 | 5,300 |
| 2011/03/24 | 1,750 | 1,768 | 1,750 | 1,752 | 4,800 |
| 2011/03/23 | 1,785 | 1,785 | 1,754 | 1,754 | 5,300 |
| 2011/03/22 | 1,771 | 1,780 | 1,759 | 1,760 | 5,700 |
| 2011/03/18 | 1,762 | 1,785 | 1,676 | 1,743 | 14,700 |
| 2011/03/17 | 1,660 | 1,776 | 1,660 | 1,675 | 15,500 |
| 2011/03/16 | 1,600 | 1,724 | 1,591 | 1,685 | 20,900 |
| 2011/03/15 | 1,656 | 1,685 | 1,401 | 1,540 | 31,000 |
| 2011/03/14 | 1,509 | 1,701 | 1,509 | 1,679 | 11,700 |
| 2011/03/11 | 1,822 | 1,845 | 1,820 | 1,829 | 19,700 |
| 2011/03/10 | 1,846 | 1,849 | 1,837 | 1,840 | 15,500 |
| 2011/03/09 | 1,858 | 1,860 | 1,846 | 1,846 | 18,900 |
| 2011/03/08 | 1,857 | 1,874 | 1,854 | 1,854 | 10,300 |
| 2011/03/07 | 1,860 | 1,879 | 1,851 | 1,857 | 9,100 |
| 2011/03/04 | 1,860 | 1,887 | 1,859 | 1,863 | 5,000 |
| 2011/03/03 | 1,850 | 1,880 | 1,850 | 1,860 | 3,400 |
| 2011/03/02 | 1,866 | 1,884 | 1,856 | 1,856 | 15,000 |
| 2011/03/01 | 1,877 | 1,895 | 1,875 | 1,895 | 8,600 |
| 2011/02/28 | 1,850 | 1,874 | 1,835 | 1,866 | 7,400 |
| 2011/02/25 | 1,814 | 1,849 | 1,805 | 1,835 | 6,500 |
| 2011/02/24 | 1,852 | 1,855 | 1,822 | 1,824 | 9,200 |
| 2011/02/23 | 1,853 | 1,865 | 1,851 | 1,852 | 5,700 |
| 2011/02/22 | 1,872 | 1,872 | 1,851 | 1,853 | 4,000 |
| 2011/02/21 | 1,860 | 1,873 | 1,860 | 1,873 | 800 |
| 2011/02/18 | 1,884 | 1,884 | 1,853 | 1,874 | 3,700 |
| 2011/02/17 | 1,864 | 1,886 | 1,851 | 1,884 | 5,300 |
| 2011/02/16 | 1,851 | 1,855 | 1,845 | 1,853 | 4,900 |
| 2011/02/15 | 1,889 | 1,889 | 1,846 | 1,851 | 6,000 |
| 2011/02/14 | 1,851 | 1,888 | 1,851 | 1,860 | 4,400 |
| 2011/02/10 | 1,841 | 1,856 | 1,841 | 1,850 | 1,600 |
| 2011/02/09 | 1,863 | 1,863 | 1,811 | 1,859 | 7,000 |
| 2011/02/08 | 1,852 | 1,865 | 1,851 | 1,853 | 4,600 |
| 2011/02/07 | 1,832 | 1,850 | 1,805 | 1,849 | 11,200 |
| 2011/02/04 | 1,824 | 1,841 | 1,802 | 1,805 | 8,400 |
| 2011/02/03 | 1,805 | 1,832 | 1,805 | 1,831 | 4,600 |
| 2011/02/02 | 1,847 | 1,847 | 1,810 | 1,819 | 12,100 |
| 2011/02/01 | 1,832 | 1,834 | 1,829 | 1,834 | 5,600 |
| 2011/01/31 | 1,834 | 1,843 | 1,803 | 1,831 | 6,000 |
| 2011/01/28 | 1,850 | 1,881 | 1,839 | 1,848 | 8,700 |
| 2011/01/27 | 1,820 | 1,849 | 1,820 | 1,849 | 9,000 |
| 2011/01/26 | 1,820 | 1,821 | 1,813 | 1,815 | 7,500 |
| 2011/01/25 | 1,790 | 1,835 | 1,781 | 1,795 | 18,700 |
| 2011/01/24 | 1,790 | 1,793 | 1,781 | 1,793 | 6,100 |
| 2011/01/21 | 1,796 | 1,796 | 1,762 | 1,777 | 11,100 |
| 2011/01/20 | 1,788 | 1,795 | 1,781 | 1,794 | 11,200 |
| 2011/01/19 | 1,745 | 1,790 | 1,743 | 1,790 | 5,500 |
| 2011/01/18 | 1,745 | 1,767 | 1,720 | 1,744 | 9,000 |
| 2011/01/17 | 1,772 | 1,789 | 1,721 | 1,742 | 9,800 |
| 2011/01/14 | 1,761 | 1,775 | 1,710 | 1,772 | 6,700 |
| 2011/01/13 | 1,732 | 1,795 | 1,722 | 1,763 | 12,800 |
| 2011/01/12 | 1,731 | 1,740 | 1,725 | 1,734 | 6,500 |
| 2011/01/11 | 1,726 | 1,730 | 1,718 | 1,728 | 4,300 |
| 2011/01/07 | 1,730 | 1,736 | 1,706 | 1,731 | 4,600 |
| 2011/01/06 | 1,722 | 1,739 | 1,718 | 1,730 | 10,400 |
| 2011/01/05 | 1,744 | 1,744 | 1,701 | 1,723 | 10,100 |
| 2011/01/04 | 1,720 | 1,743 | 1,713 | 1,727 | 10,600 |