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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,758 | 1,765 | 1,754 | 1,757 | 8,000 |
| 2014/12/29 | 1,753 | 1,764 | 1,731 | 1,761 | 11,300 |
| 2014/12/26 | 1,736 | 1,765 | 1,731 | 1,763 | 8,700 |
| 2014/12/25 | 1,749 | 1,749 | 1,722 | 1,736 | 11,500 |
| 2014/12/24 | 1,701 | 1,746 | 1,701 | 1,741 | 16,500 |
| 2014/12/22 | 1,691 | 1,704 | 1,686 | 1,700 | 24,400 |
| 2014/12/19 | 1,648 | 1,763 | 1,647 | 1,710 | 35,300 |
| 2014/12/18 | 1,649 | 1,656 | 1,629 | 1,648 | 16,900 |
| 2014/12/17 | 1,574 | 1,630 | 1,571 | 1,599 | 25,300 |
| 2014/12/16 | 1,589 | 1,626 | 1,586 | 1,607 | 19,800 |
| 2014/12/15 | 1,631 | 1,649 | 1,587 | 1,628 | 23,800 |
| 2014/12/12 | 1,638 | 1,685 | 1,617 | 1,661 | 24,700 |
| 2014/12/11 | 1,667 | 1,678 | 1,550 | 1,672 | 19,400 |
| 2014/12/10 | 1,718 | 1,718 | 1,686 | 1,687 | 24,300 |
| 2014/12/09 | 1,740 | 1,740 | 1,710 | 1,715 | 12,300 |
| 2014/12/08 | 1,799 | 1,799 | 1,701 | 1,741 | 21,000 |
| 2014/12/05 | 1,733 | 1,749 | 1,692 | 1,738 | 40,500 |
| 2014/12/04 | 1,800 | 1,800 | 1,749 | 1,753 | 23,000 |
| 2014/12/03 | 1,770 | 1,800 | 1,741 | 1,780 | 25,700 |
| 2014/12/02 | 1,751 | 1,788 | 1,742 | 1,773 | 25,500 |
| 2014/12/01 | 1,800 | 1,840 | 1,700 | 1,760 | 61,600 |
| 2014/11/28 | 1,682 | 1,783 | 1,682 | 1,783 | 45,800 |
| 2014/11/27 | 1,690 | 1,700 | 1,651 | 1,690 | 23,100 |
| 2014/11/26 | 1,650 | 1,687 | 1,650 | 1,677 | 29,200 |
| 2014/11/25 | 1,650 | 1,683 | 1,650 | 1,682 | 19,700 |
| 2014/11/21 | 1,586 | 1,647 | 1,575 | 1,646 | 25,700 |
| 2014/11/20 | 1,594 | 1,595 | 1,560 | 1,588 | 14,500 |
| 2014/11/19 | 1,630 | 1,630 | 1,540 | 1,576 | 32,700 |
| 2014/11/18 | 1,541 | 1,700 | 1,534 | 1,616 | 78,300 |
| 2014/11/17 | 1,544 | 1,549 | 1,533 | 1,541 | 26,700 |
| 2014/11/14 | 1,540 | 1,544 | 1,513 | 1,533 | 38,900 |
| 2014/11/13 | 1,550 | 1,560 | 1,502 | 1,533 | 33,300 |
| 2014/11/12 | 1,550 | 1,590 | 1,525 | 1,535 | 89,500 |
| 2014/11/11 | 1,500 | 1,521 | 1,486 | 1,515 | 36,400 |
| 2014/11/10 | 1,485 | 1,508 | 1,474 | 1,481 | 49,600 |
| 2014/11/07 | 1,425 | 1,474 | 1,420 | 1,462 | 35,300 |
| 2014/11/06 | 1,388 | 1,411 | 1,373 | 1,393 | 15,900 |
| 2014/11/05 | 1,408 | 1,408 | 1,377 | 1,388 | 16,700 |
| 2014/11/04 | 1,418 | 1,418 | 1,381 | 1,386 | 18,500 |
| 2014/10/31 | 1,354 | 1,394 | 1,352 | 1,388 | 23,600 |
| 2014/10/30 | 1,340 | 1,369 | 1,336 | 1,354 | 21,300 |
| 2014/10/29 | 1,333 | 1,350 | 1,329 | 1,348 | 5,500 |
| 2014/10/28 | 1,328 | 1,337 | 1,319 | 1,333 | 14,500 |
| 2014/10/27 | 1,310 | 1,334 | 1,309 | 1,333 | 6,300 |
| 2014/10/24 | 1,328 | 1,328 | 1,309 | 1,312 | 4,900 |
| 2014/10/23 | 1,300 | 1,316 | 1,300 | 1,308 | 4,100 |
| 2014/10/22 | 1,329 | 1,342 | 1,311 | 1,330 | 6,000 |
| 2014/10/21 | 1,315 | 1,329 | 1,305 | 1,316 | 10,700 |
| 2014/10/20 | 1,331 | 1,333 | 1,313 | 1,329 | 9,200 |
| 2014/10/17 | 1,299 | 1,313 | 1,277 | 1,280 | 25,200 |
| 2014/10/16 | 1,284 | 1,317 | 1,273 | 1,289 | 15,800 |
| 2014/10/15 | 1,300 | 1,314 | 1,288 | 1,292 | 12,100 |
| 2014/10/14 | 1,276 | 1,332 | 1,276 | 1,301 | 15,000 |
| 2014/10/10 | 1,282 | 1,299 | 1,276 | 1,285 | 18,400 |
| 2014/10/09 | 1,320 | 1,329 | 1,316 | 1,316 | 13,200 |
| 2014/10/08 | 1,350 | 1,350 | 1,321 | 1,332 | 20,300 |
| 2014/10/07 | 1,370 | 1,370 | 1,342 | 1,343 | 10,800 |
| 2014/10/06 | 1,400 | 1,400 | 1,355 | 1,357 | 11,400 |
| 2014/10/03 | 1,348 | 1,383 | 1,338 | 1,344 | 27,300 |
| 2014/10/02 | 1,380 | 1,410 | 1,338 | 1,348 | 36,700 |
| 2014/10/01 | 1,412 | 1,412 | 1,365 | 1,377 | 15,000 |
| 2014/09/30 | 1,422 | 1,425 | 1,351 | 1,379 | 45,000 |
| 2014/09/29 | 1,425 | 1,428 | 1,420 | 1,422 | 16,100 |
| 2014/09/26 | 1,399 | 1,429 | 1,395 | 1,425 | 47,200 |
| 2014/09/25 | 1,408 | 1,408 | 1,393 | 1,399 | 23,900 |
| 2014/09/24 | 1,400 | 1,408 | 1,389 | 1,399 | 17,900 |
| 2014/09/22 | 1,408 | 1,419 | 1,400 | 1,403 | 14,100 |
| 2014/09/19 | 1,400 | 1,410 | 1,399 | 1,404 | 12,600 |
| 2014/09/18 | 1,395 | 1,400 | 1,391 | 1,399 | 10,300 |
| 2014/09/17 | 1,394 | 1,395 | 1,387 | 1,388 | 6,400 |
| 2014/09/16 | 1,390 | 1,395 | 1,384 | 1,388 | 12,900 |
| 2014/09/12 | 1,402 | 1,406 | 1,392 | 1,394 | 22,300 |
| 2014/09/11 | 1,403 | 1,460 | 1,390 | 1,402 | 54,100 |
| 2014/09/10 | 1,405 | 1,405 | 1,380 | 1,403 | 10,100 |
| 2014/09/09 | 1,406 | 1,410 | 1,400 | 1,403 | 11,300 |
| 2014/09/08 | 1,403 | 1,412 | 1,397 | 1,406 | 8,900 |
| 2014/09/05 | 1,396 | 1,399 | 1,382 | 1,393 | 10,100 |
| 2014/09/04 | 1,399 | 1,399 | 1,382 | 1,384 | 5,200 |
| 2014/09/03 | 1,404 | 1,405 | 1,392 | 1,399 | 12,300 |
| 2014/09/02 | 1,403 | 1,405 | 1,392 | 1,404 | 16,700 |
| 2014/09/01 | 1,377 | 1,392 | 1,370 | 1,392 | 12,700 |
| 2014/08/29 | 1,369 | 1,387 | 1,369 | 1,376 | 18,800 |
| 2014/08/28 | 1,374 | 1,384 | 1,373 | 1,384 | 21,700 |
| 2014/08/27 | 1,402 | 1,402 | 1,380 | 1,386 | 27,100 |
| 2014/08/26 | 1,413 | 1,413 | 1,400 | 1,400 | 21,000 |
| 2014/08/25 | 1,407 | 1,416 | 1,407 | 1,413 | 2,300 |
| 2014/08/22 | 1,413 | 1,422 | 1,403 | 1,407 | 12,200 |
| 2014/08/21 | 1,412 | 1,423 | 1,408 | 1,423 | 7,600 |
| 2014/08/20 | 1,425 | 1,425 | 1,411 | 1,414 | 3,600 |
| 2014/08/19 | 1,427 | 1,427 | 1,400 | 1,406 | 7,900 |
| 2014/08/18 | 1,403 | 1,419 | 1,403 | 1,406 | 10,700 |
| 2014/08/15 | 1,400 | 1,400 | 1,390 | 1,390 | 5,500 |
| 2014/08/14 | 1,404 | 1,404 | 1,380 | 1,380 | 10,700 |
| 2014/08/13 | 1,380 | 1,403 | 1,374 | 1,383 | 23,300 |
| 2014/08/12 | 1,373 | 1,410 | 1,373 | 1,381 | 33,900 |
| 2014/08/11 | 1,430 | 1,431 | 1,373 | 1,398 | 46,200 |
| 2014/08/08 | 1,440 | 1,440 | 1,430 | 1,432 | 6,700 |
| 2014/08/07 | 1,446 | 1,447 | 1,438 | 1,444 | 5,600 |
| 2014/08/06 | 1,450 | 1,453 | 1,444 | 1,446 | 9,900 |
| 2014/08/05 | 1,461 | 1,479 | 1,458 | 1,462 | 8,600 |
| 2014/08/04 | 1,474 | 1,494 | 1,455 | 1,473 | 21,300 |
| 2014/08/01 | 1,495 | 1,505 | 1,485 | 1,500 | 24,500 |
| 2014/07/31 | 1,507 | 1,507 | 1,490 | 1,501 | 13,900 |
| 2014/07/30 | 1,515 | 1,520 | 1,506 | 1,516 | 70,900 |
| 2014/07/29 | 1,515 | 1,520 | 1,514 | 1,518 | 8,800 |
| 2014/07/28 | 1,504 | 1,515 | 1,500 | 1,515 | 18,300 |
| 2014/07/25 | 1,505 | 1,509 | 1,501 | 1,506 | 6,800 |
| 2014/07/24 | 1,498 | 1,508 | 1,493 | 1,507 | 39,600 |
| 2014/07/23 | 1,450 | 1,469 | 1,433 | 1,465 | 20,100 |
| 2014/07/22 | 1,439 | 1,449 | 1,437 | 1,449 | 12,900 |
| 2014/07/18 | 1,430 | 1,430 | 1,411 | 1,418 | 16,000 |
| 2014/07/17 | 1,403 | 1,420 | 1,403 | 1,418 | 8,100 |
| 2014/07/16 | 1,390 | 1,416 | 1,390 | 1,406 | 19,700 |
| 2014/07/15 | 1,374 | 1,387 | 1,367 | 1,382 | 7,600 |
| 2014/07/14 | 1,374 | 1,394 | 1,330 | 1,374 | 13,700 |
| 2014/07/11 | 1,400 | 1,400 | 1,372 | 1,378 | 21,300 |
| 2014/07/10 | 1,416 | 1,448 | 1,416 | 1,432 | 29,500 |
| 2014/07/09 | 1,406 | 1,406 | 1,393 | 1,404 | 15,900 |
| 2014/07/08 | 1,387 | 1,410 | 1,383 | 1,403 | 16,800 |
| 2014/07/07 | 1,384 | 1,390 | 1,377 | 1,387 | 17,500 |
| 2014/07/04 | 1,380 | 1,380 | 1,360 | 1,377 | 5,300 |
| 2014/07/03 | 1,364 | 1,374 | 1,364 | 1,367 | 4,000 |
| 2014/07/02 | 1,384 | 1,384 | 1,358 | 1,362 | 14,900 |
| 2014/07/01 | 1,380 | 1,384 | 1,378 | 1,379 | 19,600 |
| 2014/06/30 | 1,373 | 1,384 | 1,373 | 1,380 | 13,100 |
| 2014/06/27 | 1,378 | 1,379 | 1,372 | 1,373 | 11,500 |
| 2014/06/26 | 1,366 | 1,379 | 1,364 | 1,374 | 9,000 |
| 2014/06/25 | 1,347 | 1,363 | 1,347 | 1,360 | 15,900 |
| 2014/06/24 | 1,318 | 1,345 | 1,318 | 1,344 | 18,600 |
| 2014/06/23 | 1,331 | 1,350 | 1,331 | 1,338 | 19,000 |
| 2014/06/20 | 1,335 | 1,344 | 1,313 | 1,326 | 6,000 |
| 2014/06/19 | 1,326 | 1,345 | 1,326 | 1,332 | 12,700 |
| 2014/06/18 | 1,342 | 1,342 | 1,327 | 1,335 | 6,500 |
| 2014/06/17 | 1,316 | 1,336 | 1,302 | 1,321 | 22,600 |
| 2014/06/16 | 1,310 | 1,314 | 1,300 | 1,306 | 18,000 |
| 2014/06/13 | 1,306 | 1,320 | 1,300 | 1,316 | 23,800 |
| 2014/06/12 | 1,310 | 1,310 | 1,295 | 1,303 | 5,200 |
| 2014/06/11 | 1,300 | 1,318 | 1,300 | 1,315 | 6,300 |
| 2014/06/10 | 1,305 | 1,318 | 1,301 | 1,307 | 6,200 |
| 2014/06/09 | 1,310 | 1,311 | 1,300 | 1,305 | 7,200 |
| 2014/06/06 | 1,300 | 1,310 | 1,299 | 1,309 | 8,900 |
| 2014/06/05 | 1,270 | 1,295 | 1,270 | 1,293 | 11,300 |
| 2014/06/04 | 1,278 | 1,294 | 1,250 | 1,284 | 13,000 |
| 2014/06/03 | 1,320 | 1,320 | 1,280 | 1,293 | 15,000 |
| 2014/06/02 | 1,253 | 1,300 | 1,253 | 1,293 | 18,400 |
| 2014/05/30 | 1,235 | 1,250 | 1,235 | 1,247 | 8,200 |
| 2014/05/29 | 1,232 | 1,245 | 1,228 | 1,234 | 13,600 |
| 2014/05/28 | 1,237 | 1,237 | 1,225 | 1,226 | 5,400 |
| 2014/05/27 | 1,230 | 1,231 | 1,220 | 1,226 | 6,100 |
| 2014/05/26 | 1,220 | 1,235 | 1,219 | 1,235 | 5,800 |
| 2014/05/23 | 1,210 | 1,224 | 1,205 | 1,218 | 6,900 |
| 2014/05/22 | 1,188 | 1,210 | 1,188 | 1,209 | 5,300 |
| 2014/05/21 | 1,187 | 1,191 | 1,184 | 1,188 | 4,800 |
| 2014/05/20 | 1,172 | 1,194 | 1,169 | 1,187 | 9,300 |
| 2014/05/19 | 1,198 | 1,204 | 1,152 | 1,172 | 20,500 |
| 2014/05/16 | 1,215 | 1,215 | 1,185 | 1,185 | 23,800 |
| 2014/05/15 | 1,222 | 1,228 | 1,212 | 1,217 | 32,300 |
| 2014/05/14 | 1,258 | 1,259 | 1,250 | 1,252 | 9,000 |
| 2014/05/13 | 1,263 | 1,273 | 1,257 | 1,258 | 22,600 |
| 2014/05/12 | 1,269 | 1,277 | 1,261 | 1,266 | 5,800 |
| 2014/05/09 | 1,258 | 1,269 | 1,256 | 1,269 | 5,000 |
| 2014/05/08 | 1,254 | 1,278 | 1,254 | 1,260 | 10,800 |
| 2014/05/07 | 1,279 | 1,280 | 1,251 | 1,251 | 12,700 |
| 2014/05/02 | 1,279 | 1,280 | 1,275 | 1,280 | 11,100 |
| 2014/05/01 | 1,280 | 1,289 | 1,277 | 1,289 | 7,300 |
| 2014/04/30 | 1,289 | 1,289 | 1,280 | 1,281 | 5,500 |
| 2014/04/28 | 1,285 | 1,290 | 1,282 | 1,288 | 3,100 |
| 2014/04/25 | 1,290 | 1,290 | 1,284 | 1,290 | 2,300 |
| 2014/04/24 | 1,283 | 1,292 | 1,281 | 1,283 | 1,600 |
| 2014/04/23 | 1,280 | 1,290 | 1,280 | 1,283 | 4,400 |
| 2014/04/22 | 1,288 | 1,292 | 1,282 | 1,282 | 3,300 |
| 2014/04/21 | 1,290 | 1,290 | 1,285 | 1,288 | 3,100 |
| 2014/04/18 | 1,276 | 1,285 | 1,275 | 1,285 | 3,700 |
| 2014/04/17 | 1,271 | 1,287 | 1,271 | 1,284 | 14,200 |
| 2014/04/16 | 1,257 | 1,279 | 1,257 | 1,270 | 9,500 |
| 2014/04/15 | 1,263 | 1,268 | 1,256 | 1,265 | 8,000 |
| 2014/04/14 | 1,257 | 1,286 | 1,257 | 1,262 | 4,600 |
| 2014/04/11 | 1,255 | 1,270 | 1,253 | 1,257 | 7,200 |
| 2014/04/10 | 1,266 | 1,285 | 1,260 | 1,260 | 13,000 |
| 2014/04/09 | 1,306 | 1,306 | 1,255 | 1,255 | 18,700 |
| 2014/04/08 | 1,355 | 1,355 | 1,303 | 1,307 | 12,000 |
| 2014/04/07 | 1,335 | 1,365 | 1,335 | 1,344 | 6,000 |
| 2014/04/04 | 1,345 | 1,373 | 1,345 | 1,364 | 9,100 |
| 2014/04/03 | 1,379 | 1,380 | 1,333 | 1,359 | 14,300 |
| 2014/04/02 | 1,390 | 1,390 | 1,336 | 1,363 | 28,200 |
| 2014/04/01 | 1,373 | 1,374 | 1,367 | 1,371 | 15,400 |
| 2014/03/31 | 1,385 | 1,397 | 1,366 | 1,371 | 33,400 |
| 2014/03/28 | 1,371 | 1,389 | 1,362 | 1,384 | 16,000 |
| 2014/03/27 | 1,368 | 1,371 | 1,335 | 1,358 | 14,000 |
| 2014/03/26 | 1,388 | 1,389 | 1,352 | 1,368 | 24,800 |
| 2014/03/25 | 1,352 | 1,371 | 1,330 | 1,359 | 15,800 |
| 2014/03/24 | 1,350 | 1,397 | 1,314 | 1,363 | 25,500 |
| 2014/03/20 | 1,305 | 1,315 | 1,303 | 1,303 | 7,100 |
| 2014/03/19 | 1,303 | 1,331 | 1,303 | 1,305 | 7,100 |
| 2014/03/18 | 1,316 | 1,330 | 1,301 | 1,303 | 15,900 |
| 2014/03/17 | 1,351 | 1,360 | 1,315 | 1,316 | 25,600 |
| 2014/03/14 | 1,380 | 1,388 | 1,356 | 1,363 | 60,300 |
| 2014/03/13 | 1,380 | 1,389 | 1,372 | 1,381 | 8,800 |
| 2014/03/12 | 1,385 | 1,387 | 1,370 | 1,372 | 11,300 |
| 2014/03/11 | 1,380 | 1,385 | 1,378 | 1,385 | 6,500 |
| 2014/03/10 | 1,363 | 1,385 | 1,363 | 1,373 | 10,800 |
| 2014/03/07 | 1,372 | 1,388 | 1,370 | 1,382 | 11,000 |
| 2014/03/06 | 1,369 | 1,374 | 1,362 | 1,372 | 9,900 |
| 2014/03/05 | 1,371 | 1,371 | 1,354 | 1,362 | 7,200 |
| 2014/03/04 | 1,364 | 1,379 | 1,350 | 1,372 | 25,300 |
| 2014/03/03 | 1,354 | 1,357 | 1,345 | 1,356 | 8,600 |
| 2014/02/28 | 1,369 | 1,369 | 1,355 | 1,359 | 9,100 |
| 2014/02/27 | 1,363 | 1,369 | 1,357 | 1,367 | 7,900 |
| 2014/02/26 | 1,358 | 1,371 | 1,356 | 1,363 | 3,500 |
| 2014/02/25 | 1,350 | 1,376 | 1,350 | 1,372 | 6,000 |
| 2014/02/24 | 1,350 | 1,377 | 1,347 | 1,350 | 7,200 |
| 2014/02/21 | 1,346 | 1,375 | 1,344 | 1,375 | 9,600 |
| 2014/02/20 | 1,350 | 1,359 | 1,340 | 1,346 | 4,500 |
| 2014/02/19 | 1,350 | 1,369 | 1,348 | 1,356 | 3,300 |
| 2014/02/18 | 1,357 | 1,365 | 1,345 | 1,364 | 13,300 |
| 2014/02/17 | 1,364 | 1,364 | 1,330 | 1,344 | 10,700 |
| 2014/02/14 | 1,353 | 1,356 | 1,341 | 1,347 | 10,100 |
| 2014/02/13 | 1,362 | 1,365 | 1,356 | 1,357 | 6,100 |
| 2014/02/12 | 1,353 | 1,364 | 1,353 | 1,362 | 5,700 |
| 2014/02/10 | 1,351 | 1,360 | 1,351 | 1,353 | 4,500 |
| 2014/02/07 | 1,351 | 1,362 | 1,349 | 1,355 | 12,100 |
| 2014/02/06 | 1,366 | 1,366 | 1,345 | 1,350 | 9,400 |
| 2014/02/05 | 1,350 | 1,368 | 1,341 | 1,350 | 17,900 |
| 2014/02/04 | 1,370 | 1,370 | 1,340 | 1,351 | 34,400 |
| 2014/02/03 | 1,367 | 1,375 | 1,365 | 1,370 | 8,300 |
| 2014/01/31 | 1,375 | 1,383 | 1,374 | 1,382 | 10,800 |
| 2014/01/30 | 1,364 | 1,382 | 1,364 | 1,379 | 18,400 |
| 2014/01/29 | 1,349 | 1,413 | 1,345 | 1,383 | 20,000 |
| 2014/01/28 | 1,345 | 1,368 | 1,343 | 1,350 | 14,600 |
| 2014/01/27 | 1,310 | 1,362 | 1,310 | 1,350 | 34,200 |
| 2014/01/24 | 1,365 | 1,371 | 1,345 | 1,355 | 15,800 |
| 2014/01/23 | 1,386 | 1,389 | 1,376 | 1,378 | 9,800 |
| 2014/01/22 | 1,376 | 1,387 | 1,370 | 1,383 | 7,400 |
| 2014/01/21 | 1,367 | 1,385 | 1,367 | 1,375 | 8,900 |
| 2014/01/20 | 1,350 | 1,370 | 1,350 | 1,365 | 10,500 |
| 2014/01/17 | 1,324 | 1,349 | 1,320 | 1,344 | 7,500 |
| 2014/01/16 | 1,324 | 1,334 | 1,320 | 1,324 | 8,400 |
| 2014/01/15 | 1,330 | 1,330 | 1,323 | 1,329 | 7,100 |
| 2014/01/14 | 1,300 | 1,323 | 1,292 | 1,319 | 18,700 |
| 2014/01/10 | 1,320 | 1,329 | 1,311 | 1,326 | 13,400 |
| 2014/01/09 | 1,321 | 1,329 | 1,321 | 1,327 | 8,800 |
| 2014/01/08 | 1,330 | 1,334 | 1,321 | 1,334 | 7,700 |
| 2014/01/07 | 1,329 | 1,329 | 1,314 | 1,321 | 14,700 |
| 2014/01/06 | 1,306 | 1,320 | 1,301 | 1,316 | 17,900 |