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 |
---|---|---|---|---|---|
2009/12/30 | 14,100 | 14,140 | 14,040 | 14,140 | 147 |
2009/12/29 | 14,160 | 14,160 | 13,990 | 14,120 | 465 |
2009/12/28 | 14,220 | 14,280 | 14,100 | 14,120 | 321 |
2009/12/25 | 14,000 | 14,240 | 14,000 | 14,240 | 1,318 |
2009/12/24 | 14,600 | 14,600 | 14,200 | 14,460 | 373 |
2009/12/22 | 14,780 | 14,780 | 14,020 | 14,640 | 339 |
2009/12/21 | 14,760 | 14,850 | 14,650 | 14,660 | 295 |
2009/12/18 | 14,850 | 14,850 | 14,700 | 14,800 | 124 |
2009/12/17 | 14,850 | 14,990 | 14,650 | 14,850 | 149 |
2009/12/16 | 14,650 | 14,820 | 14,650 | 14,820 | 296 |
2009/12/15 | 14,650 | 14,760 | 14,550 | 14,740 | 195 |
2009/12/14 | 14,770 | 14,800 | 14,700 | 14,800 | 171 |
2009/12/11 | 14,790 | 14,960 | 14,660 | 14,910 | 257 |
2009/12/10 | 15,120 | 15,120 | 14,800 | 14,990 | 237 |
2009/12/09 | 14,810 | 15,090 | 14,750 | 14,980 | 214 |
2009/12/08 | 15,000 | 15,150 | 14,950 | 15,000 | 220 |
2009/12/07 | 15,100 | 15,300 | 15,000 | 15,110 | 237 |
2009/12/04 | 15,270 | 15,290 | 15,030 | 15,290 | 182 |
2009/12/03 | 15,060 | 15,460 | 14,810 | 15,270 | 755 |
2009/12/02 | 15,200 | 15,510 | 15,100 | 15,350 | 104 |
2009/12/01 | 14,950 | 15,490 | 14,840 | 15,490 | 120 |
2009/11/30 | 14,500 | 15,200 | 14,500 | 14,950 | 144 |
2009/11/27 | 14,890 | 14,950 | 14,520 | 14,520 | 71 |
2009/11/26 | 14,800 | 14,900 | 14,610 | 14,760 | 82 |
2009/11/25 | 15,000 | 15,000 | 14,700 | 14,780 | 128 |
2009/11/24 | 14,700 | 14,950 | 14,500 | 14,890 | 166 |
2009/11/20 | 14,860 | 15,000 | 14,760 | 15,000 | 127 |
2009/11/19 | 15,000 | 15,180 | 14,800 | 14,990 | 57 |
2009/11/18 | 14,950 | 15,200 | 14,900 | 15,150 | 235 |
2009/11/17 | 14,900 | 15,490 | 14,900 | 15,200 | 202 |
2009/11/16 | 15,610 | 15,740 | 14,990 | 15,300 | 351 |
2009/11/13 | 16,160 | 16,160 | 15,150 | 15,960 | 458 |
2009/11/12 | 16,800 | 16,800 | 16,120 | 16,480 | 316 |
2009/11/11 | 16,990 | 17,100 | 16,800 | 17,100 | 89 |
2009/11/10 | 16,850 | 17,120 | 16,850 | 16,990 | 74 |
2009/11/09 | 17,000 | 17,200 | 16,900 | 16,960 | 77 |
2009/11/06 | 17,190 | 17,220 | 17,000 | 17,100 | 69 |
2009/11/05 | 17,500 | 17,500 | 17,000 | 17,200 | 228 |
2009/11/04 | 17,160 | 17,500 | 17,100 | 17,380 | 157 |
2009/11/02 | 17,090 | 17,100 | 16,700 | 17,100 | 187 |
2009/10/30 | 17,100 | 17,100 | 16,840 | 17,100 | 132 |
2009/10/29 | 16,900 | 17,200 | 16,800 | 17,050 | 96 |
2009/10/28 | 16,990 | 17,100 | 16,970 | 16,970 | 27 |
2009/10/27 | 17,200 | 17,380 | 17,000 | 17,000 | 137 |
2009/10/26 | 17,210 | 17,370 | 17,100 | 17,200 | 108 |
2009/10/23 | 17,540 | 17,550 | 17,200 | 17,380 | 416 |
2009/10/22 | 16,980 | 17,120 | 16,910 | 16,940 | 88 |
2009/10/21 | 16,910 | 17,250 | 16,910 | 17,170 | 106 |
2009/10/20 | 16,900 | 17,350 | 16,900 | 17,250 | 97 |
2009/10/19 | 16,800 | 17,100 | 16,800 | 17,100 | 108 |
2009/10/16 | 17,750 | 17,750 | 16,900 | 16,900 | 165 |
2009/10/15 | 17,120 | 17,900 | 17,120 | 17,400 | 190 |
2009/10/14 | 17,600 | 17,600 | 17,010 | 17,300 | 187 |
2009/10/13 | 17,200 | 17,800 | 17,200 | 17,480 | 129 |
2009/10/09 | 16,920 | 17,440 | 16,920 | 17,200 | 454 |
2009/10/08 | 16,980 | 17,080 | 16,800 | 17,080 | 223 |
2009/10/07 | 16,500 | 17,000 | 16,320 | 16,830 | 218 |
2009/10/06 | 16,400 | 16,400 | 16,200 | 16,340 | 102 |
2009/10/05 | 15,920 | 16,200 | 15,770 | 16,000 | 225 |
2009/10/02 | 15,800 | 16,100 | 15,750 | 15,920 | 193 |
2009/10/01 | 15,890 | 16,590 | 15,820 | 16,080 | 172 |
2009/09/30 | 15,970 | 15,970 | 15,760 | 15,950 | 69 |
2009/09/29 | 15,890 | 15,950 | 15,700 | 15,860 | 129 |
2009/09/28 | 16,000 | 16,000 | 15,530 | 15,880 | 147 |
2009/09/25 | 16,300 | 16,300 | 15,800 | 16,040 | 250 |
2009/09/24 | 16,400 | 16,400 | 15,940 | 16,100 | 256 |
2009/09/18 | 16,530 | 16,750 | 16,060 | 16,210 | 600 |
2009/09/17 | 17,050 | 17,050 | 16,500 | 16,690 | 353 |
2009/09/16 | 16,970 | 17,230 | 16,700 | 16,900 | 315 |
2009/09/15 | 17,100 | 17,170 | 16,900 | 17,170 | 213 |
2009/09/14 | 16,940 | 17,300 | 16,880 | 17,000 | 333 |
2009/09/11 | 17,120 | 17,120 | 16,750 | 16,880 | 291 |
2009/09/10 | 16,770 | 16,970 | 16,450 | 16,750 | 223 |
2009/09/09 | 16,780 | 17,000 | 16,770 | 16,850 | 114 |
2009/09/08 | 17,170 | 17,170 | 16,810 | 16,980 | 215 |
2009/09/07 | 16,940 | 17,050 | 16,810 | 16,970 | 238 |
2009/09/04 | 16,950 | 16,960 | 16,550 | 16,880 | 260 |
2009/09/03 | 17,120 | 17,120 | 16,790 | 16,910 | 364 |
2009/09/02 | 17,000 | 17,110 | 16,830 | 17,000 | 258 |
2009/09/01 | 17,100 | 17,230 | 16,920 | 17,200 | 142 |
2009/08/31 | 17,330 | 17,650 | 17,160 | 17,170 | 108 |
2009/08/28 | 17,930 | 17,930 | 17,600 | 17,600 | 74 |
2009/08/27 | 17,940 | 17,950 | 17,780 | 17,940 | 204 |
2009/08/26 | 17,520 | 17,890 | 17,300 | 17,810 | 194 |
2009/08/25 | 17,400 | 17,500 | 17,200 | 17,500 | 290 |
2009/08/24 | 17,000 | 17,200 | 16,960 | 17,000 | 257 |
2009/08/21 | 17,400 | 17,500 | 16,950 | 17,190 | 332 |
2009/08/20 | 17,490 | 17,490 | 17,200 | 17,280 | 145 |
2009/08/19 | 17,580 | 17,870 | 17,160 | 17,330 | 285 |
2009/08/18 | 17,500 | 17,580 | 17,060 | 17,580 | 356 |
2009/08/17 | 17,900 | 18,580 | 17,600 | 17,800 | 462 |
2009/08/14 | 18,500 | 18,600 | 18,020 | 18,300 | 194 |
2009/08/13 | 19,050 | 19,060 | 18,100 | 18,600 | 687 |
2009/08/12 | 18,900 | 19,390 | 18,820 | 19,390 | 1,009 |
2009/08/11 | 18,300 | 18,860 | 18,070 | 18,700 | 735 |
2009/08/10 | 18,400 | 18,600 | 18,000 | 18,250 | 453 |
2009/08/07 | 18,400 | 18,780 | 17,900 | 18,490 | 1,057 |
2009/08/06 | 18,400 | 19,400 | 18,000 | 18,990 | 4,593 |
2009/08/05 | 17,900 | 18,200 | 17,250 | 17,400 | 661 |
2009/08/04 | 17,700 | 17,950 | 17,450 | 17,840 | 246 |
2009/08/03 | 17,440 | 17,770 | 17,130 | 17,500 | 288 |
2009/07/31 | 17,340 | 17,480 | 17,000 | 17,100 | 361 |
2009/07/30 | 16,850 | 17,090 | 16,720 | 16,750 | 497 |
2009/07/29 | 16,600 | 16,840 | 16,600 | 16,840 | 229 |
2009/07/28 | 16,700 | 16,780 | 16,430 | 16,640 | 263 |
2009/07/27 | 16,010 | 16,700 | 16,010 | 16,470 | 197 |
2009/07/24 | 16,220 | 16,300 | 16,020 | 16,300 | 328 |
2009/07/23 | 15,840 | 16,130 | 15,840 | 16,020 | 122 |
2009/07/22 | 15,900 | 16,100 | 15,700 | 16,000 | 176 |
2009/07/21 | 15,720 | 16,000 | 15,670 | 15,840 | 147 |
2009/07/17 | 16,100 | 16,220 | 15,660 | 15,790 | 188 |
2009/07/16 | 15,250 | 16,400 | 15,250 | 16,000 | 521 |
2009/07/15 | 14,900 | 15,100 | 14,900 | 15,100 | 105 |
2009/07/14 | 14,400 | 15,000 | 14,400 | 14,950 | 257 |
2009/07/13 | 14,800 | 14,990 | 14,300 | 14,490 | 497 |
2009/07/10 | 15,070 | 15,590 | 15,000 | 15,000 | 481 |
2009/07/09 | 15,210 | 15,400 | 15,020 | 15,050 | 347 |
2009/07/08 | 15,820 | 15,880 | 15,300 | 15,410 | 421 |
2009/07/07 | 15,950 | 16,200 | 15,840 | 16,000 | 767 |
2009/07/06 | 16,500 | 16,600 | 16,210 | 16,380 | 360 |
2009/07/03 | 16,700 | 16,700 | 16,450 | 16,600 | 513 |
2009/07/02 | 16,850 | 16,970 | 16,800 | 16,830 | 205 |
2009/07/01 | 16,820 | 16,980 | 16,820 | 16,830 | 186 |
2009/06/30 | 17,350 | 17,350 | 16,900 | 17,000 | 262 |
2009/06/29 | 17,200 | 17,200 | 16,850 | 16,850 | 275 |
2009/06/26 | 17,700 | 17,700 | 16,850 | 17,000 | 684 |
2009/06/25 | 17,410 | 17,770 | 17,210 | 17,550 | 597 |
2009/06/24 | 18,030 | 18,030 | 17,630 | 17,910 | 925 |
2009/06/23 | 18,000 | 18,080 | 17,510 | 17,950 | 609 |
2009/06/22 | 17,800 | 18,400 | 17,620 | 18,320 | 464 |
2009/06/19 | 17,800 | 18,100 | 17,620 | 17,980 | 444 |
2009/06/18 | 18,200 | 18,200 | 17,910 | 18,100 | 157 |
2009/06/17 | 18,000 | 18,150 | 17,760 | 18,100 | 413 |
2009/06/16 | 18,490 | 18,500 | 18,150 | 18,400 | 277 |
2009/06/15 | 18,600 | 18,790 | 18,310 | 18,750 | 394 |
2009/06/12 | 18,790 | 18,790 | 18,200 | 18,680 | 463 |
2009/06/11 | 18,800 | 18,800 | 18,260 | 18,780 | 537 |
2009/06/10 | 18,220 | 18,890 | 18,220 | 18,700 | 574 |
2009/06/09 | 18,500 | 18,500 | 17,900 | 18,350 | 693 |
2009/06/08 | 18,000 | 18,390 | 17,900 | 18,390 | 518 |
2009/06/05 | 17,600 | 17,980 | 17,600 | 17,800 | 621 |
2009/06/04 | 17,500 | 17,700 | 17,110 | 17,690 | 722 |
2009/06/03 | 17,300 | 17,680 | 17,060 | 17,450 | 563 |
2009/06/02 | 17,490 | 17,490 | 17,000 | 17,230 | 971 |
2009/06/01 | 16,800 | 17,160 | 16,660 | 16,990 | 378 |
2009/05/29 | 16,900 | 16,960 | 16,700 | 16,790 | 299 |
2009/05/28 | 16,530 | 16,830 | 16,500 | 16,810 | 283 |
2009/05/27 | 16,900 | 17,000 | 16,400 | 16,770 | 693 |
2009/05/26 | 17,000 | 17,200 | 16,700 | 16,700 | 342 |
2009/05/25 | 17,000 | 17,400 | 16,800 | 16,990 | 572 |
2009/05/22 | 15,600 | 16,290 | 15,520 | 16,270 | 312 |
2009/05/21 | 16,290 | 16,290 | 15,410 | 15,720 | 585 |
2009/05/20 | 16,700 | 16,700 | 15,800 | 16,290 | 673 |
2009/05/19 | 16,900 | 17,400 | 16,300 | 16,720 | 905 |
2009/05/18 | 16,010 | 16,700 | 15,670 | 16,700 | 633 |
2009/05/15 | 14,870 | 16,300 | 14,740 | 15,900 | 1,084 |
2009/05/14 | 14,870 | 14,900 | 14,800 | 14,900 | 96 |
2009/05/13 | 15,000 | 15,000 | 14,500 | 15,000 | 368 |
2009/05/12 | 14,700 | 14,890 | 14,700 | 14,890 | 103 |
2009/05/11 | 14,730 | 14,820 | 14,700 | 14,700 | 128 |
2009/05/08 | 14,600 | 14,900 | 14,600 | 14,650 | 236 |
2009/05/07 | 14,420 | 14,800 | 14,400 | 14,800 | 258 |
2009/05/01 | 14,410 | 14,740 | 14,260 | 14,600 | 236 |
2009/04/30 | 14,600 | 15,000 | 14,530 | 14,990 | 277 |
2009/04/28 | 15,010 | 15,400 | 14,650 | 14,800 | 332 |
2009/04/27 | 14,800 | 15,200 | 14,500 | 15,000 | 422 |
2009/04/24 | 14,530 | 14,750 | 14,120 | 14,700 | 643 |
2009/04/23 | 14,150 | 14,370 | 13,910 | 14,330 | 219 |
2009/04/22 | 14,010 | 14,600 | 14,000 | 14,350 | 361 |
2009/04/21 | 14,000 | 14,050 | 13,800 | 14,050 | 106 |
2009/04/20 | 14,000 | 14,100 | 13,880 | 14,000 | 156 |
2009/04/17 | 14,000 | 14,240 | 14,000 | 14,240 | 138 |
2009/04/16 | 14,170 | 14,440 | 13,700 | 14,100 | 317 |
2009/04/15 | 14,700 | 14,700 | 14,110 | 14,410 | 123 |
2009/04/14 | 14,880 | 14,880 | 14,100 | 14,800 | 179 |
2009/04/13 | 14,970 | 14,970 | 14,660 | 14,680 | 164 |
2009/04/10 | 14,980 | 14,990 | 14,370 | 14,850 | 281 |
2009/04/09 | 14,190 | 14,600 | 14,020 | 14,600 | 142 |
2009/04/08 | 14,300 | 14,390 | 13,500 | 14,050 | 456 |
2009/04/07 | 14,580 | 14,990 | 14,500 | 14,700 | 303 |
2009/04/06 | 14,500 | 14,990 | 14,400 | 14,410 | 319 |
2009/04/03 | 14,300 | 14,800 | 13,900 | 14,370 | 523 |
2009/04/02 | 13,500 | 14,310 | 13,500 | 14,150 | 414 |
2009/04/01 | 13,210 | 13,730 | 13,200 | 13,500 | 209 |
2009/03/31 | 13,280 | 13,990 | 12,900 | 13,000 | 351 |
2009/03/30 | 13,890 | 14,250 | 13,300 | 13,480 | 583 |
2009/03/27 | 12,680 | 13,320 | 12,500 | 13,290 | 555 |
2009/03/26 | 12,500 | 12,550 | 12,340 | 12,480 | 116 |
2009/03/25 | 12,100 | 12,490 | 12,100 | 12,490 | 289 |
2009/03/24 | 12,370 | 12,500 | 12,200 | 12,300 | 182 |
2009/03/23 | 11,810 | 12,190 | 11,810 | 12,100 | 141 |
2009/03/19 | 11,800 | 12,050 | 11,420 | 11,800 | 155 |
2009/03/18 | 12,260 | 12,300 | 11,980 | 11,980 | 257 |
2009/03/17 | 12,010 | 12,230 | 12,000 | 12,090 | 321 |
2009/03/16 | 12,280 | 12,280 | 12,000 | 12,150 | 325 |
2009/03/13 | 11,960 | 12,200 | 11,920 | 12,080 | 202 |
2009/03/12 | 12,170 | 12,250 | 11,800 | 12,000 | 218 |
2009/03/11 | 12,290 | 12,320 | 11,910 | 12,170 | 240 |
2009/03/10 | 11,930 | 12,230 | 11,870 | 12,150 | 222 |
2009/03/09 | 12,010 | 12,170 | 11,890 | 12,130 | 90 |
2009/03/06 | 11,750 | 11,880 | 11,600 | 11,880 | 183 |
2009/03/05 | 12,030 | 12,190 | 11,800 | 12,100 | 330 |
2009/03/04 | 11,900 | 12,180 | 11,850 | 12,020 | 157 |
2009/03/03 | 11,700 | 12,090 | 11,400 | 12,090 | 205 |
2009/03/02 | 11,670 | 11,890 | 11,520 | 11,890 | 160 |
2009/02/27 | 11,300 | 11,690 | 11,010 | 11,690 | 300 |
2009/02/26 | 11,440 | 11,440 | 11,000 | 11,100 | 115 |
2009/02/25 | 11,470 | 11,470 | 11,190 | 11,290 | 175 |
2009/02/24 | 10,910 | 11,000 | 10,500 | 10,970 | 336 |
2009/02/23 | 11,600 | 11,600 | 11,010 | 11,300 | 173 |
2009/02/20 | 11,730 | 11,800 | 11,500 | 11,620 | 223 |
2009/02/19 | 11,740 | 11,930 | 11,720 | 11,930 | 73 |
2009/02/18 | 11,680 | 11,940 | 11,520 | 11,940 | 86 |
2009/02/17 | 12,100 | 12,190 | 11,660 | 11,880 | 219 |
2009/02/16 | 12,190 | 12,270 | 12,030 | 12,050 | 569 |
2009/02/13 | 12,320 | 12,470 | 12,000 | 12,390 | 272 |
2009/02/12 | 12,000 | 12,740 | 12,000 | 12,370 | 802 |
2009/02/10 | 12,010 | 12,400 | 11,700 | 11,980 | 697 |
2009/02/09 | 13,200 | 13,200 | 12,300 | 12,410 | 525 |
2009/02/06 | 13,050 | 13,300 | 12,890 | 13,120 | 542 |
2009/02/05 | 12,910 | 13,100 | 12,800 | 13,100 | 101 |
2009/02/04 | 12,970 | 12,970 | 12,600 | 12,910 | 141 |
2009/02/03 | 12,890 | 13,010 | 12,700 | 13,000 | 176 |
2009/02/02 | 13,080 | 13,190 | 12,690 | 12,690 | 206 |
2009/01/30 | 13,100 | 13,340 | 13,100 | 13,140 | 62 |
2009/01/29 | 13,360 | 13,600 | 13,150 | 13,400 | 75 |
2009/01/28 | 13,600 | 13,600 | 13,280 | 13,340 | 192 |
2009/01/27 | 13,110 | 13,600 | 13,100 | 13,600 | 260 |
2009/01/26 | 13,600 | 13,770 | 12,980 | 13,480 | 370 |
2009/01/23 | 14,190 | 14,190 | 13,570 | 13,790 | 330 |
2009/01/22 | 13,900 | 14,090 | 13,650 | 14,090 | 120 |
2009/01/21 | 13,590 | 13,900 | 13,500 | 13,900 | 480 |
2009/01/20 | 14,160 | 14,170 | 13,800 | 13,990 | 197 |
2009/01/19 | 14,380 | 14,380 | 13,850 | 14,180 | 247 |
2009/01/16 | 13,850 | 14,200 | 13,510 | 14,180 | 270 |
2009/01/15 | 13,700 | 13,900 | 13,620 | 13,650 | 277 |
2009/01/14 | 13,950 | 14,170 | 13,910 | 14,090 | 73 |
2009/01/13 | 14,200 | 14,200 | 14,000 | 14,100 | 162 |
2009/01/09 | 14,300 | 14,440 | 14,200 | 14,440 | 120 |
2009/01/08 | 14,200 | 14,390 | 14,150 | 14,350 | 80 |
2009/01/07 | 14,550 | 14,550 | 14,010 | 14,390 | 255 |
2009/01/06 | 14,480 | 14,590 | 14,150 | 14,350 | 570 |
2009/01/05 | 14,600 | 14,980 | 14,500 | 14,510 | 237 |