インテリジェント ウェイブ(4847)の株価時系列情報
インテリジェント ウェイブ(4847)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 184,000 | 195,000 | 184,000 | 194,000 | 478 |
| 2004/12/29 | 185,000 | 191,000 | 182,000 | 187,000 | 835 |
| 2004/12/28 | 169,000 | 186,000 | 169,000 | 186,000 | 744 |
| 2004/12/27 | 170,000 | 171,000 | 166,000 | 170,000 | 517 |
| 2004/12/24 | 174,000 | 174,000 | 170,000 | 171,000 | 672 |
| 2004/12/22 | 172,000 | 174,000 | 171,000 | 172,000 | 702 |
| 2004/12/21 | 173,000 | 174,000 | 172,000 | 173,000 | 432 |
| 2004/12/20 | 172,000 | 174,000 | 171,000 | 172,000 | 586 |
| 2004/12/17 | 170,000 | 173,000 | 169,000 | 171,000 | 354 |
| 2004/12/16 | 170,000 | 173,000 | 169,000 | 170,000 | 592 |
| 2004/12/15 | 175,000 | 178,000 | 170,000 | 173,000 | 600 |
| 2004/12/14 | 177,000 | 180,000 | 175,000 | 178,000 | 776 |
| 2004/12/13 | 177,000 | 182,000 | 173,000 | 173,000 | 366 |
| 2004/12/10 | 181,000 | 181,000 | 174,000 | 177,000 | 279 |
| 2004/12/09 | 180,000 | 180,000 | 175,000 | 176,000 | 461 |
| 2004/12/08 | 182,000 | 183,000 | 181,000 | 181,000 | 207 |
| 2004/12/07 | 186,000 | 188,000 | 183,000 | 184,000 | 212 |
| 2004/12/06 | 184,000 | 189,000 | 181,000 | 186,000 | 213 |
| 2004/12/03 | 182,000 | 186,000 | 181,000 | 184,000 | 237 |
| 2004/12/02 | 184,000 | 186,000 | 183,000 | 185,000 | 206 |
| 2004/12/01 | 183,000 | 186,000 | 181,000 | 181,000 | 206 |
| 2004/11/30 | 185,000 | 188,000 | 183,000 | 186,000 | 169 |
| 2004/11/29 | 185,000 | 188,000 | 184,000 | 188,000 | 209 |
| 2004/11/26 | 181,000 | 190,000 | 181,000 | 184,000 | 455 |
| 2004/11/25 | 184,000 | 184,000 | 177,000 | 181,000 | 190 |
| 2004/11/24 | 179,000 | 183,000 | 178,000 | 180,000 | 259 |
| 2004/11/22 | 186,000 | 186,000 | 180,000 | 181,000 | 232 |
| 2004/11/19 | 188,000 | 190,000 | 185,000 | 186,000 | 318 |
| 2004/11/18 | 195,000 | 198,000 | 191,000 | 191,000 | 353 |
| 2004/11/17 | 190,000 | 193,000 | 190,000 | 193,000 | 319 |
| 2004/11/16 | 195,000 | 195,000 | 190,000 | 192,000 | 248 |
| 2004/11/15 | 185,000 | 196,000 | 185,000 | 195,000 | 894 |
| 2004/11/12 | 179,000 | 184,000 | 178,000 | 183,000 | 335 |
| 2004/11/11 | 173,000 | 179,000 | 173,000 | 177,000 | 420 |
| 2004/11/10 | 172,000 | 173,000 | 170,000 | 173,000 | 293 |
| 2004/11/09 | 175,000 | 175,000 | 171,000 | 173,000 | 240 |
| 2004/11/08 | 172,000 | 180,000 | 172,000 | 177,000 | 364 |
| 2004/11/05 | 169,000 | 174,000 | 169,000 | 171,000 | 517 |
| 2004/11/04 | 172,000 | 173,000 | 168,000 | 172,000 | 387 |
| 2004/11/02 | 165,000 | 171,000 | 164,000 | 171,000 | 580 |
| 2004/11/01 | 172,000 | 172,000 | 166,000 | 166,000 | 491 |
| 2004/10/29 | 178,000 | 178,000 | 174,000 | 175,000 | 615 |
| 2004/10/28 | 178,000 | 184,000 | 178,000 | 180,000 | 615 |
| 2004/10/27 | 184,000 | 186,000 | 181,000 | 184,000 | 333 |
| 2004/10/26 | 182,000 | 183,000 | 180,000 | 183,000 | 353 |
| 2004/10/25 | 188,000 | 188,000 | 180,000 | 182,000 | 553 |
| 2004/10/22 | 189,000 | 190,000 | 187,000 | 189,000 | 364 |
| 2004/10/21 | 187,000 | 191,000 | 185,000 | 189,000 | 635 |
| 2004/10/20 | 187,000 | 188,000 | 185,000 | 186,000 | 435 |
| 2004/10/19 | 189,000 | 192,000 | 184,000 | 187,000 | 1,009 |
| 2004/10/18 | 195,000 | 195,000 | 191,000 | 192,000 | 253 |
| 2004/10/15 | 191,000 | 195,000 | 185,000 | 194,000 | 420 |
| 2004/10/14 | 195,000 | 195,000 | 191,000 | 192,000 | 357 |
| 2004/10/13 | 195,000 | 198,000 | 194,000 | 195,000 | 249 |
| 2004/10/12 | 196,000 | 198,000 | 193,000 | 194,000 | 183 |
| 2004/10/08 | 198,000 | 200,000 | 194,000 | 196,000 | 290 |
| 2004/10/07 | 200,000 | 202,000 | 196,000 | 200,000 | 323 |
| 2004/10/06 | 196,000 | 199,000 | 193,000 | 197,000 | 249 |
| 2004/10/05 | 201,000 | 202,000 | 194,000 | 198,000 | 295 |
| 2004/10/04 | 196,000 | 201,000 | 196,000 | 198,000 | 468 |
| 2004/10/01 | 190,000 | 197,000 | 186,000 | 190,000 | 388 |
| 2004/09/30 | 178,000 | 198,000 | 178,000 | 191,000 | 542 |
| 2004/09/29 | 185,000 | 187,000 | 175,000 | 178,000 | 613 |
| 2004/09/28 | 187,000 | 187,000 | 182,000 | 184,000 | 444 |
| 2004/09/27 | 193,000 | 193,000 | 187,000 | 189,000 | 434 |
| 2004/09/24 | 194,000 | 195,000 | 190,000 | 195,000 | 325 |
| 2004/09/22 | 193,000 | 198,000 | 190,000 | 195,000 | 440 |
| 2004/09/21 | 196,000 | 197,000 | 187,000 | 190,000 | 507 |
| 2004/09/17 | 199,000 | 202,000 | 195,000 | 198,000 | 681 |
| 2004/09/16 | 200,000 | 203,000 | 197,000 | 199,000 | 779 |
| 2004/09/15 | 218,000 | 218,000 | 205,000 | 205,000 | 998 |
| 2004/09/14 | 220,000 | 220,000 | 214,000 | 216,000 | 841 |
| 2004/09/13 | 214,000 | 221,000 | 214,000 | 220,000 | 1,299 |
| 2004/09/10 | 220,000 | 220,000 | 211,000 | 214,000 | 988 |
| 2004/09/09 | 218,000 | 222,000 | 215,000 | 220,000 | 2,113 |
| 2004/09/08 | 215,000 | 220,000 | 211,000 | 218,000 | 3,140 |
| 2004/09/07 | 198,000 | 211,000 | 197,000 | 209,000 | 1,334 |
| 2004/09/06 | 200,000 | 202,000 | 197,000 | 199,000 | 596 |
| 2004/09/03 | 210,000 | 211,000 | 202,000 | 206,000 | 782 |
| 2004/09/02 | 212,000 | 215,000 | 208,000 | 209,000 | 1,271 |
| 2004/09/01 | 212,000 | 217,000 | 202,000 | 207,000 | 4,577 |
| 2004/08/31 | 190,000 | 207,000 | 186,000 | 206,000 | 3,023 |
| 2004/08/30 | 195,000 | 197,000 | 187,000 | 190,000 | 630 |
| 2004/08/27 | 189,000 | 195,000 | 186,000 | 193,000 | 2,353 |
| 2004/08/26 | 177,000 | 189,000 | 177,000 | 183,000 | 2,594 |
| 2004/08/25 | 165,000 | 172,000 | 164,000 | 170,000 | 366 |
| 2004/08/24 | 167,000 | 169,000 | 163,000 | 166,000 | 261 |
| 2004/08/23 | 163,000 | 169,000 | 163,000 | 168,000 | 523 |
| 2004/08/20 | 158,000 | 163,000 | 157,000 | 162,000 | 302 |
| 2004/08/19 | 155,000 | 159,000 | 153,000 | 156,000 | 374 |
| 2004/08/18 | 158,000 | 159,000 | 154,000 | 155,000 | 395 |
| 2004/08/17 | 165,000 | 165,000 | 157,000 | 160,000 | 290 |
| 2004/08/16 | 159,000 | 164,000 | 154,000 | 162,000 | 292 |
| 2004/08/13 | 157,000 | 160,000 | 155,000 | 158,000 | 685 |
| 2004/08/12 | 160,000 | 161,000 | 156,000 | 159,000 | 1,279 |
| 2004/08/11 | 171,000 | 173,000 | 161,000 | 162,000 | 1,355 |
| 2004/08/10 | 163,000 | 172,000 | 161,000 | 166,000 | 1,195 |
| 2004/08/09 | 164,000 | 167,000 | 161,000 | 165,000 | 361 |
| 2004/08/06 | 164,000 | 169,000 | 160,000 | 169,000 | 441 |
| 2004/08/05 | 166,000 | 171,000 | 160,000 | 169,000 | 636 |
| 2004/08/04 | 159,000 | 173,000 | 152,000 | 167,000 | 4,100 |
| 2004/08/03 | 145,000 | 166,000 | 145,000 | 162,000 | 8,768 |
| 2004/08/02 | 150,000 | 150,000 | 150,000 | 150,000 | 359 |
| 2004/07/30 | 180,000 | 182,000 | 175,000 | 180,000 | 611 |
| 2004/07/29 | 193,000 | 193,000 | 177,000 | 179,000 | 684 |
| 2004/07/28 | 185,000 | 193,000 | 185,000 | 190,000 | 624 |
| 2004/07/27 | 187,000 | 193,000 | 175,000 | 179,000 | 1,129 |
| 2004/07/26 | 190,000 | 191,000 | 184,000 | 187,000 | 965 |
| 2004/07/23 | 202,000 | 203,000 | 195,000 | 196,000 | 778 |
| 2004/07/22 | 200,000 | 204,000 | 196,000 | 204,000 | 777 |
| 2004/07/21 | 211,000 | 213,000 | 204,000 | 206,000 | 996 |
| 2004/07/20 | 210,000 | 214,000 | 207,000 | 207,000 | 751 |
| 2004/07/16 | 219,000 | 222,000 | 207,000 | 218,000 | 1,119 |
| 2004/07/15 | 229,000 | 232,000 | 214,000 | 221,000 | 1,089 |
| 2004/07/14 | 238,000 | 245,000 | 227,000 | 229,000 | 4,683 |
| 2004/07/13 | 230,000 | 232,000 | 225,000 | 227,000 | 1,497 |
| 2004/07/12 | 217,000 | 227,000 | 217,000 | 227,000 | 1,158 |
| 2004/07/09 | 208,000 | 213,000 | 203,000 | 213,000 | 570 |
| 2004/07/08 | 214,000 | 219,000 | 208,000 | 208,000 | 795 |
| 2004/07/07 | 212,000 | 215,000 | 206,000 | 214,000 | 1,126 |
| 2004/07/06 | 221,000 | 233,000 | 217,000 | 220,000 | 1,541 |
| 2004/07/05 | 227,000 | 227,000 | 220,000 | 221,000 | 806 |
| 2004/07/02 | 229,000 | 233,000 | 225,000 | 228,000 | 1,148 |
| 2004/07/01 | 226,000 | 233,000 | 224,000 | 233,000 | 1,603 |
| 2004/06/30 | 233,000 | 234,000 | 226,000 | 230,000 | 1,026 |
| 2004/06/29 | 236,000 | 236,000 | 229,000 | 233,000 | 767 |
| 2004/06/28 | 228,000 | 240,000 | 228,000 | 236,000 | 2,093 |
| 2004/06/25 | 228,000 | 228,000 | 220,000 | 227,000 | 968 |
| 2004/06/24 | 228,000 | 231,000 | 221,000 | 227,000 | 856 |
| 2004/06/23 | 225,000 | 227,000 | 219,000 | 227,000 | 1,098 |
| 2004/06/22 | 232,000 | 233,000 | 221,000 | 224,000 | 900 |
| 2004/06/21 | 225,000 | 238,000 | 224,000 | 233,000 | 1,766 |
| 2004/06/18 | 232,000 | 232,000 | 223,000 | 227,000 | 1,209 |
| 2004/06/17 | 238,000 | 238,000 | 228,000 | 232,000 | 1,176 |
| 2004/06/16 | 240,000 | 241,000 | 235,000 | 238,000 | 1,833 |
| 2004/06/15 | 232,000 | 239,000 | 228,000 | 238,000 | 1,635 |
| 2004/06/14 | 228,000 | 242,000 | 228,000 | 234,000 | 3,613 |
| 2004/06/11 | 230,000 | 232,000 | 224,000 | 226,000 | 2,371 |
| 2004/06/10 | 221,000 | 236,000 | 212,000 | 226,000 | 8,090 |
| 2004/06/09 | 199,000 | 221,000 | 197,000 | 221,000 | 6,170 |
| 2004/06/08 | 195,000 | 196,000 | 189,000 | 191,000 | 992 |
| 2004/06/07 | 190,000 | 194,000 | 188,000 | 191,000 | 726 |
| 2004/06/04 | 195,000 | 196,000 | 188,000 | 190,000 | 615 |
| 2004/06/03 | 199,000 | 200,000 | 190,000 | 193,000 | 674 |
| 2004/06/02 | 202,000 | 203,000 | 196,000 | 200,000 | 876 |
| 2004/06/01 | 187,000 | 203,000 | 185,000 | 200,000 | 1,401 |
| 2004/05/31 | 194,000 | 195,000 | 185,000 | 187,000 | 639 |
| 2004/05/28 | 199,000 | 199,000 | 191,000 | 194,000 | 783 |
| 2004/05/27 | 201,000 | 203,000 | 194,000 | 198,000 | 764 |
| 2004/05/26 | 209,000 | 209,000 | 201,000 | 201,000 | 798 |
| 2004/05/25 | 210,000 | 210,000 | 195,000 | 203,000 | 827 |
| 2004/05/24 | 209,000 | 210,000 | 204,000 | 206,000 | 663 |
| 2004/05/21 | 203,000 | 207,000 | 201,000 | 205,000 | 956 |
| 2004/05/20 | 205,000 | 214,000 | 198,000 | 199,000 | 1,822 |
| 2004/05/19 | 200,000 | 215,000 | 199,000 | 210,000 | 1,759 |
| 2004/05/18 | 175,000 | 193,000 | 174,000 | 190,000 | 2,534 |
| 2004/05/17 | 203,000 | 203,000 | 167,000 | 180,000 | 1,997 |
| 2004/05/14 | 210,000 | 228,000 | 202,000 | 207,000 | 3,651 |
| 2004/05/13 | 220,000 | 222,000 | 206,000 | 208,000 | 2,453 |
| 2004/05/12 | 196,000 | 216,000 | 193,000 | 216,000 | 4,162 |
| 2004/05/11 | 193,000 | 217,000 | 184,000 | 186,000 | 2,974 |
| 2004/05/10 | 244,000 | 244,000 | 208,000 | 208,000 | 2,641 |
| 2004/05/07 | 252,000 | 252,000 | 242,000 | 248,000 | 2,219 |
| 2004/05/06 | 258,000 | 259,000 | 250,000 | 253,000 | 2,316 |
| 2004/04/30 | 250,000 | 263,000 | 250,000 | 260,000 | 3,703 |
| 2004/04/28 | 271,000 | 275,000 | 268,000 | 271,000 | 2,423 |
| 2004/04/27 | 280,000 | 283,000 | 266,000 | 268,000 | 6,106 |
| 2004/04/26 | 270,000 | 278,000 | 250,000 | 277,000 | 4,435 |
| 2004/04/23 | 275,000 | 278,000 | 261,000 | 270,000 | 5,991 |
| 2004/04/22 | 250,000 | 280,000 | 248,000 | 271,000 | 20,578 |
| 2004/04/21 | 234,000 | 245,000 | 233,000 | 243,000 | 5,221 |
| 2004/04/20 | 237,000 | 237,000 | 230,000 | 232,000 | 3,048 |
| 2004/04/19 | 225,000 | 239,000 | 213,000 | 239,000 | 4,345 |
| 2004/04/16 | 215,000 | 223,000 | 208,000 | 210,000 | 3,424 |
| 2004/04/15 | 230,000 | 230,000 | 209,000 | 215,000 | 2,639 |
| 2004/04/14 | 233,000 | 234,000 | 224,000 | 229,000 | 2,109 |
| 2004/04/13 | 242,000 | 245,000 | 231,000 | 235,000 | 4,143 |
| 2004/04/12 | 225,000 | 239,000 | 225,000 | 237,000 | 3,384 |
| 2004/04/09 | 224,000 | 225,000 | 217,000 | 219,000 | 2,276 |
| 2004/04/08 | 216,000 | 228,000 | 216,000 | 228,000 | 3,196 |
| 2004/04/07 | 225,000 | 230,000 | 215,000 | 216,000 | 3,420 |
| 2004/04/06 | 245,000 | 248,000 | 221,000 | 225,000 | 8,634 |
| 2004/04/05 | 221,000 | 233,000 | 221,000 | 233,000 | 5,526 |
| 2004/04/02 | 219,000 | 225,000 | 200,000 | 213,000 | 7,267 |
| 2004/04/01 | 200,000 | 209,000 | 199,000 | 209,000 | 7,617 |
| 2004/03/31 | 176,000 | 190,000 | 175,000 | 189,000 | 6,304 |
| 2004/03/30 | 166,000 | 171,000 | 162,000 | 170,000 | 2,747 |
| 2004/03/29 | 158,000 | 165,000 | 157,000 | 164,000 | 1,429 |
| 2004/03/26 | 160,000 | 162,000 | 154,000 | 155,000 | 883 |
| 2004/03/25 | 155,000 | 160,000 | 152,000 | 155,000 | 848 |
| 2004/03/24 | 153,000 | 156,000 | 149,000 | 153,000 | 675 |
| 2004/03/23 | 151,000 | 153,000 | 147,000 | 153,000 | 572 |
| 2004/03/22 | 158,000 | 158,000 | 153,000 | 155,000 | 459 |
| 2004/03/19 | 158,000 | 160,000 | 157,000 | 158,000 | 555 |
| 2004/03/18 | 164,000 | 166,000 | 158,000 | 158,000 | 639 |
| 2004/03/17 | 163,000 | 163,000 | 158,000 | 163,000 | 788 |
| 2004/03/16 | 160,000 | 163,000 | 157,000 | 163,000 | 1,202 |
| 2004/03/15 | 169,000 | 171,000 | 162,000 | 164,000 | 2,557 |
| 2004/03/12 | 160,000 | 164,000 | 158,000 | 164,000 | 1,256 |
| 2004/03/11 | 157,000 | 162,000 | 153,000 | 161,000 | 1,412 |
| 2004/03/10 | 163,000 | 167,000 | 153,000 | 158,000 | 5,116 |
| 2004/03/09 | 141,000 | 159,000 | 140,000 | 159,000 | 3,107 |
| 2004/03/08 | 140,000 | 140,000 | 136,000 | 139,000 | 707 |
| 2004/03/05 | 142,000 | 143,000 | 138,000 | 138,000 | 1,104 |
| 2004/03/04 | 139,000 | 143,000 | 136,000 | 140,000 | 912 |
| 2004/03/03 | 141,000 | 143,000 | 136,000 | 138,000 | 1,058 |
| 2004/03/02 | 144,000 | 144,000 | 138,000 | 139,000 | 984 |
| 2004/03/01 | 140,000 | 144,000 | 140,000 | 143,000 | 1,922 |
| 2004/02/27 | 134,000 | 141,000 | 133,000 | 135,000 | 3,319 |
| 2004/02/26 | 118,000 | 136,000 | 118,000 | 124,000 | 5,510 |
| 2004/02/25 | 121,000 | 122,000 | 115,000 | 116,000 | 596 |
| 2004/02/24 | 123,000 | 124,000 | 118,000 | 120,000 | 724 |
| 2004/02/23 | 120,000 | 122,000 | 118,000 | 121,000 | 580 |
| 2004/02/20 | 114,000 | 118,000 | 113,000 | 118,000 | 578 |
| 2004/02/19 | 114,000 | 115,000 | 112,000 | 113,000 | 619 |
| 2004/02/18 | 115,000 | 117,000 | 114,000 | 114,000 | 731 |
| 2004/02/17 | 116,000 | 116,000 | 114,000 | 115,000 | 876 |
| 2004/02/16 | 120,000 | 121,000 | 115,000 | 117,000 | 1,143 |
| 2004/02/13 | 122,000 | 122,000 | 117,000 | 118,000 | 1,308 |
| 2004/02/12 | 121,000 | 127,000 | 118,000 | 118,000 | 2,292 |
| 2004/02/10 | 116,000 | 121,000 | 113,000 | 116,000 | 3,630 |
| 2004/02/09 | 118,000 | 119,000 | 116,000 | 116,000 | 4,307 |
| 2004/02/06 | 150,000 | 150,000 | 136,000 | 136,000 | 519 |
| 2004/02/05 | 146,000 | 147,000 | 143,000 | 146,000 | 326 |
| 2004/02/04 | 155,000 | 156,000 | 146,000 | 146,000 | 488 |
| 2004/02/03 | 153,000 | 155,000 | 150,000 | 151,000 | 506 |
| 2004/02/02 | 150,000 | 153,000 | 149,000 | 149,000 | 278 |
| 2004/01/30 | 147,000 | 151,000 | 147,000 | 149,000 | 426 |
| 2004/01/29 | 150,000 | 150,000 | 147,000 | 149,000 | 271 |
| 2004/01/28 | 153,000 | 156,000 | 150,000 | 152,000 | 750 |
| 2004/01/27 | 155,000 | 155,000 | 151,000 | 153,000 | 584 |
| 2004/01/26 | 157,000 | 157,000 | 152,000 | 154,000 | 358 |
| 2004/01/23 | 157,000 | 157,000 | 155,000 | 157,000 | 324 |
| 2004/01/22 | 159,000 | 159,000 | 156,000 | 157,000 | 277 |
| 2004/01/21 | 162,000 | 162,000 | 156,000 | 159,000 | 877 |
| 2004/01/20 | 159,000 | 162,000 | 156,000 | 160,000 | 1,336 |
| 2004/01/19 | 157,000 | 163,000 | 153,000 | 156,000 | 1,296 |
| 2004/01/16 | 157,000 | 157,000 | 153,000 | 155,000 | 592 |
| 2004/01/15 | 160,000 | 165,000 | 157,000 | 157,000 | 1,130 |
| 2004/01/14 | 162,000 | 164,000 | 158,000 | 158,000 | 696 |
| 2004/01/13 | 173,000 | 173,000 | 163,000 | 165,000 | 448 |
| 2004/01/09 | 179,000 | 179,000 | 169,000 | 171,000 | 767 |
| 2004/01/08 | 168,000 | 179,000 | 167,000 | 175,000 | 2,658 |
| 2004/01/07 | 151,000 | 169,000 | 148,000 | 164,000 | 872 |
| 2004/01/06 | 153,000 | 154,000 | 149,000 | 150,000 | 341 |
| 2004/01/05 | 156,000 | 157,000 | 149,000 | 149,000 | 465 |