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 |
---|---|---|---|---|---|
2011/12/30 | 18,150 | 18,200 | 18,020 | 18,200 | 87 |
2011/12/29 | 17,940 | 18,190 | 17,920 | 18,190 | 40 |
2011/12/28 | 18,100 | 18,230 | 17,920 | 18,080 | 125 |
2011/12/27 | 18,360 | 18,360 | 18,020 | 18,140 | 374 |
2011/12/26 | 18,700 | 18,700 | 18,350 | 18,350 | 121 |
2011/12/22 | 18,900 | 18,900 | 18,330 | 18,450 | 68 |
2011/12/21 | 18,500 | 18,500 | 18,300 | 18,300 | 121 |
2011/12/20 | 18,460 | 18,490 | 18,330 | 18,410 | 31 |
2011/12/19 | 18,300 | 18,400 | 18,210 | 18,300 | 30 |
2011/12/16 | 18,300 | 18,490 | 18,280 | 18,280 | 69 |
2011/12/15 | 18,630 | 18,630 | 18,280 | 18,280 | 30 |
2011/12/14 | 18,700 | 18,700 | 18,370 | 18,420 | 58 |
2011/12/13 | 18,520 | 18,750 | 18,500 | 18,660 | 53 |
2011/12/12 | 18,800 | 19,300 | 18,620 | 18,710 | 102 |
2011/12/09 | 18,880 | 20,520 | 18,800 | 18,800 | 683 |
2011/12/08 | 18,000 | 18,060 | 17,900 | 18,020 | 34 |
2011/12/07 | 18,000 | 18,100 | 17,800 | 18,080 | 85 |
2011/12/06 | 18,000 | 18,080 | 17,850 | 17,960 | 57 |
2011/12/05 | 18,100 | 18,100 | 17,890 | 18,000 | 43 |
2011/12/02 | 17,690 | 18,000 | 17,590 | 18,000 | 63 |
2011/12/01 | 17,430 | 17,690 | 17,430 | 17,690 | 31 |
2011/11/30 | 17,390 | 17,410 | 17,230 | 17,260 | 18 |
2011/11/29 | 17,300 | 17,430 | 17,250 | 17,390 | 42 |
2011/11/28 | 17,300 | 17,300 | 17,000 | 17,220 | 53 |
2011/11/25 | 17,850 | 17,850 | 17,320 | 17,330 | 40 |
2011/11/24 | 17,700 | 17,700 | 17,000 | 17,450 | 162 |
2011/11/22 | 18,000 | 18,100 | 17,900 | 17,900 | 116 |
2011/11/21 | 18,250 | 18,250 | 18,100 | 18,150 | 14 |
2011/11/18 | 18,400 | 18,420 | 18,120 | 18,420 | 30 |
2011/11/17 | 18,490 | 18,500 | 18,360 | 18,400 | 35 |
2011/11/16 | 18,500 | 18,590 | 18,300 | 18,500 | 51 |
2011/11/15 | 18,420 | 18,500 | 18,300 | 18,500 | 50 |
2011/11/14 | 18,450 | 18,600 | 18,310 | 18,600 | 21 |
2011/11/11 | 18,300 | 18,480 | 18,300 | 18,450 | 27 |
2011/11/10 | 18,450 | 18,590 | 18,000 | 18,300 | 48 |
2011/11/09 | 18,450 | 18,600 | 18,300 | 18,580 | 42 |
2011/11/08 | 18,760 | 18,760 | 18,300 | 18,520 | 61 |
2011/11/07 | 18,700 | 18,700 | 18,430 | 18,430 | 28 |
2011/11/04 | 18,540 | 18,780 | 18,510 | 18,510 | 41 |
2011/11/02 | 18,570 | 18,700 | 18,500 | 18,590 | 53 |
2011/11/01 | 18,590 | 19,100 | 18,540 | 19,000 | 37 |
2011/10/31 | 18,790 | 18,790 | 18,520 | 18,700 | 23 |
2011/10/28 | 18,830 | 19,000 | 18,510 | 18,800 | 23 |
2011/10/27 | 18,790 | 19,100 | 18,650 | 18,750 | 48 |
2011/10/26 | 18,460 | 18,780 | 18,300 | 18,490 | 42 |
2011/10/25 | 19,430 | 19,430 | 18,610 | 18,860 | 144 |
2011/10/24 | 18,550 | 18,570 | 18,500 | 18,570 | 39 |
2011/10/21 | 18,500 | 18,800 | 18,400 | 18,700 | 42 |
2011/10/20 | 18,840 | 19,000 | 18,500 | 18,500 | 49 |
2011/10/19 | 18,520 | 18,890 | 18,520 | 18,660 | 23 |
2011/10/18 | 18,610 | 18,840 | 18,540 | 18,700 | 22 |
2011/10/17 | 18,880 | 18,900 | 18,700 | 18,850 | 39 |
2011/10/14 | 18,780 | 18,900 | 18,710 | 18,900 | 8 |
2011/10/13 | 18,880 | 18,880 | 18,560 | 18,780 | 30 |
2011/10/12 | 18,800 | 18,880 | 18,800 | 18,880 | 7 |
2011/10/11 | 19,000 | 19,000 | 18,640 | 18,720 | 48 |
2011/10/07 | 18,800 | 18,830 | 18,630 | 18,700 | 106 |
2011/10/06 | 18,600 | 18,980 | 18,490 | 18,790 | 90 |
2011/10/05 | 19,050 | 19,090 | 18,200 | 19,080 | 90 |
2011/10/04 | 19,000 | 19,100 | 18,920 | 19,000 | 28 |
2011/10/03 | 19,000 | 19,050 | 18,950 | 19,000 | 12 |
2011/09/30 | 18,990 | 19,050 | 18,670 | 19,050 | 18 |
2011/09/29 | 19,170 | 19,170 | 18,350 | 18,650 | 34 |
2011/09/28 | 18,350 | 18,950 | 18,350 | 18,400 | 27 |
2011/09/27 | 18,000 | 18,800 | 18,000 | 18,750 | 199 |
2011/09/26 | 18,900 | 18,940 | 18,520 | 18,800 | 44 |
2011/09/22 | 19,250 | 19,250 | 18,950 | 19,000 | 86 |
2011/09/21 | 18,920 | 19,230 | 18,920 | 19,080 | 20 |
2011/09/20 | 19,200 | 19,230 | 18,580 | 19,230 | 39 |
2011/09/16 | 19,220 | 19,330 | 18,850 | 18,950 | 61 |
2011/09/15 | 19,180 | 19,220 | 19,010 | 19,130 | 12 |
2011/09/14 | 19,120 | 19,340 | 18,800 | 19,330 | 80 |
2011/09/13 | 19,120 | 19,200 | 19,020 | 19,100 | 43 |
2011/09/12 | 19,270 | 19,270 | 18,950 | 19,190 | 41 |
2011/09/09 | 18,990 | 19,430 | 18,990 | 19,110 | 72 |
2011/09/08 | 19,030 | 19,200 | 18,960 | 18,960 | 37 |
2011/09/07 | 18,900 | 19,180 | 18,900 | 19,180 | 17 |
2011/09/06 | 19,020 | 19,180 | 18,900 | 18,900 | 36 |
2011/09/05 | 19,110 | 19,400 | 19,000 | 19,000 | 29 |
2011/09/02 | 19,070 | 19,400 | 19,000 | 19,020 | 71 |
2011/09/01 | 19,050 | 19,250 | 19,030 | 19,070 | 23 |
2011/08/31 | 19,040 | 19,200 | 18,950 | 19,000 | 24 |
2011/08/30 | 19,030 | 19,200 | 19,030 | 19,050 | 21 |
2011/08/29 | 19,050 | 19,280 | 18,750 | 18,850 | 32 |
2011/08/26 | 19,040 | 19,290 | 18,900 | 19,290 | 140 |
2011/08/25 | 19,450 | 19,450 | 19,060 | 19,200 | 48 |
2011/08/24 | 19,100 | 19,430 | 19,000 | 19,270 | 36 |
2011/08/23 | 19,250 | 19,400 | 19,000 | 19,400 | 28 |
2011/08/22 | 19,260 | 19,490 | 19,100 | 19,250 | 49 |
2011/08/19 | 19,420 | 19,670 | 19,400 | 19,400 | 57 |
2011/08/18 | 20,100 | 20,100 | 19,800 | 19,900 | 13 |
2011/08/17 | 19,640 | 20,100 | 19,630 | 20,100 | 30 |
2011/08/16 | 19,420 | 19,820 | 19,420 | 19,820 | 23 |
2011/08/15 | 19,300 | 19,670 | 19,300 | 19,410 | 37 |
2011/08/12 | 19,760 | 19,760 | 19,440 | 19,680 | 85 |
2011/08/11 | 19,210 | 19,800 | 19,170 | 19,600 | 81 |
2011/08/10 | 20,690 | 20,690 | 20,120 | 20,120 | 30 |
2011/08/09 | 19,900 | 21,490 | 18,870 | 20,430 | 191 |
2011/08/08 | 20,330 | 20,410 | 20,100 | 20,340 | 45 |
2011/08/05 | 20,300 | 20,500 | 20,210 | 20,500 | 67 |
2011/08/04 | 20,840 | 21,380 | 20,400 | 21,000 | 92 |
2011/08/03 | 20,710 | 20,940 | 20,220 | 20,840 | 61 |
2011/08/02 | 21,050 | 21,050 | 20,770 | 20,770 | 28 |
2011/08/01 | 20,760 | 21,190 | 20,760 | 21,130 | 49 |
2011/07/29 | 21,100 | 21,350 | 21,100 | 21,200 | 32 |
2011/07/28 | 21,000 | 21,270 | 21,000 | 21,230 | 31 |
2011/07/27 | 21,220 | 21,330 | 21,200 | 21,330 | 9 |
2011/07/26 | 21,210 | 21,390 | 21,200 | 21,230 | 21 |
2011/07/25 | 21,500 | 21,500 | 21,210 | 21,210 | 49 |
2011/07/22 | 21,200 | 21,450 | 21,200 | 21,210 | 87 |
2011/07/21 | 21,550 | 21,550 | 21,370 | 21,380 | 30 |
2011/07/20 | 21,400 | 21,500 | 21,380 | 21,490 | 33 |
2011/07/19 | 21,480 | 21,480 | 21,390 | 21,420 | 39 |
2011/07/15 | 21,610 | 21,700 | 21,490 | 21,490 | 52 |
2011/07/14 | 21,710 | 21,710 | 21,510 | 21,610 | 47 |
2011/07/13 | 21,680 | 21,810 | 21,500 | 21,810 | 73 |
2011/07/12 | 21,780 | 21,780 | 21,700 | 21,700 | 29 |
2011/07/11 | 21,990 | 21,990 | 21,720 | 21,770 | 33 |
2011/07/08 | 21,990 | 22,100 | 21,880 | 21,880 | 28 |
2011/07/07 | 21,760 | 22,010 | 21,760 | 21,990 | 108 |
2011/07/06 | 21,830 | 21,830 | 21,700 | 21,770 | 39 |
2011/07/05 | 21,800 | 21,900 | 21,800 | 21,820 | 25 |
2011/07/04 | 21,800 | 21,950 | 21,750 | 21,850 | 38 |
2011/07/01 | 21,800 | 21,800 | 21,710 | 21,800 | 87 |
2011/06/30 | 22,090 | 22,090 | 21,780 | 21,860 | 125 |
2011/06/29 | 21,930 | 21,930 | 21,620 | 21,720 | 118 |
2011/06/28 | 21,990 | 21,990 | 21,720 | 21,850 | 204 |
2011/06/27 | 22,100 | 22,150 | 21,980 | 22,010 | 577 |
2011/06/24 | 22,310 | 22,310 | 22,000 | 22,230 | 115 |
2011/06/23 | 22,280 | 22,330 | 21,920 | 22,100 | 231 |
2011/06/22 | 22,130 | 22,340 | 22,130 | 22,320 | 41 |
2011/06/21 | 22,190 | 22,220 | 22,000 | 22,060 | 51 |
2011/06/20 | 22,200 | 22,200 | 22,070 | 22,160 | 43 |
2011/06/17 | 22,250 | 22,340 | 22,010 | 22,340 | 79 |
2011/06/16 | 22,200 | 22,600 | 22,200 | 22,240 | 45 |
2011/06/15 | 22,020 | 22,400 | 22,020 | 22,190 | 49 |
2011/06/14 | 22,110 | 22,300 | 21,900 | 22,200 | 35 |
2011/06/13 | 22,150 | 22,250 | 22,130 | 22,140 | 13 |
2011/06/10 | 22,200 | 22,200 | 22,050 | 22,100 | 40 |
2011/06/09 | 22,150 | 22,450 | 22,050 | 22,150 | 15 |
2011/06/08 | 22,270 | 22,270 | 22,010 | 22,050 | 63 |
2011/06/07 | 22,010 | 22,300 | 22,010 | 22,270 | 44 |
2011/06/06 | 22,510 | 22,550 | 22,300 | 22,300 | 44 |
2011/06/03 | 22,340 | 22,360 | 22,000 | 22,360 | 61 |
2011/06/02 | 22,370 | 22,500 | 22,300 | 22,300 | 43 |
2011/06/01 | 22,550 | 22,600 | 22,300 | 22,370 | 49 |
2011/05/31 | 22,480 | 22,790 | 22,480 | 22,550 | 48 |
2011/05/30 | 22,500 | 22,880 | 22,490 | 22,710 | 36 |
2011/05/27 | 22,860 | 23,000 | 22,500 | 22,600 | 46 |
2011/05/26 | 22,900 | 22,900 | 22,600 | 22,880 | 12 |
2011/05/25 | 22,980 | 22,980 | 22,540 | 22,900 | 36 |
2011/05/24 | 22,350 | 22,640 | 22,350 | 22,430 | 16 |
2011/05/23 | 22,800 | 22,800 | 22,500 | 22,700 | 30 |
2011/05/20 | 23,260 | 23,400 | 22,830 | 22,830 | 45 |
2011/05/19 | 23,200 | 23,200 | 22,810 | 23,000 | 11 |
2011/05/18 | 23,070 | 23,390 | 22,740 | 23,270 | 27 |
2011/05/17 | 22,500 | 23,450 | 22,490 | 23,450 | 40 |
2011/05/16 | 22,620 | 22,970 | 22,500 | 22,530 | 82 |
2011/05/13 | 23,150 | 23,150 | 22,620 | 22,640 | 30 |
2011/05/12 | 23,000 | 23,200 | 22,670 | 23,200 | 18 |
2011/05/11 | 22,800 | 23,500 | 22,800 | 23,500 | 45 |
2011/05/10 | 22,990 | 23,070 | 22,570 | 23,070 | 74 |
2011/05/09 | 23,000 | 23,100 | 22,600 | 22,900 | 39 |
2011/05/06 | 23,520 | 23,520 | 22,850 | 22,900 | 226 |
2011/05/02 | 23,660 | 24,200 | 23,660 | 23,980 | 154 |
2011/04/28 | 23,740 | 23,900 | 23,160 | 23,650 | 47 |
2011/04/27 | 23,750 | 23,990 | 23,200 | 23,900 | 105 |
2011/04/26 | 23,490 | 23,800 | 22,920 | 23,650 | 167 |
2011/04/25 | 22,860 | 23,600 | 22,300 | 23,500 | 112 |
2011/04/22 | 21,600 | 21,800 | 21,200 | 21,780 | 114 |
2011/04/21 | 21,780 | 21,780 | 21,440 | 21,600 | 18 |
2011/04/20 | 21,520 | 21,700 | 21,500 | 21,650 | 87 |
2011/04/19 | 21,520 | 21,520 | 21,350 | 21,520 | 77 |
2011/04/18 | 21,600 | 21,890 | 21,520 | 21,520 | 54 |
2011/04/15 | 21,900 | 22,000 | 21,500 | 21,650 | 24 |
2011/04/14 | 21,200 | 22,000 | 21,200 | 21,530 | 28 |
2011/04/13 | 21,430 | 21,490 | 21,100 | 21,190 | 35 |
2011/04/12 | 21,500 | 21,980 | 21,000 | 21,850 | 108 |
2011/04/11 | 20,970 | 21,300 | 20,970 | 21,300 | 26 |
2011/04/08 | 20,660 | 21,360 | 20,120 | 20,900 | 58 |
2011/04/07 | 21,190 | 21,190 | 20,200 | 21,150 | 107 |
2011/04/06 | 20,900 | 21,190 | 20,700 | 21,190 | 38 |
2011/04/05 | 21,800 | 21,800 | 21,050 | 21,050 | 41 |
2011/04/04 | 21,990 | 21,990 | 21,340 | 21,450 | 14 |
2011/04/01 | 20,870 | 21,500 | 20,870 | 21,000 | 39 |
2011/03/31 | 21,980 | 21,980 | 20,500 | 20,800 | 139 |
2011/03/30 | 20,300 | 22,000 | 20,010 | 22,000 | 99 |
2011/03/29 | 20,000 | 20,300 | 19,700 | 20,250 | 30 |
2011/03/28 | 20,100 | 20,110 | 19,600 | 20,110 | 58 |
2011/03/25 | 20,500 | 20,500 | 20,100 | 20,110 | 58 |
2011/03/24 | 20,300 | 20,420 | 19,600 | 19,850 | 97 |
2011/03/23 | 20,400 | 20,400 | 19,800 | 20,000 | 259 |
2011/03/22 | 19,800 | 21,000 | 19,800 | 20,400 | 201 |
2011/03/18 | 17,520 | 19,400 | 17,500 | 19,140 | 261 |
2011/03/17 | 16,100 | 16,990 | 16,000 | 16,990 | 366 |
2011/03/16 | 16,200 | 17,980 | 16,000 | 17,000 | 615 |
2011/03/15 | 19,100 | 19,200 | 17,000 | 17,000 | 449 |
2011/03/14 | 20,100 | 22,600 | 20,100 | 21,500 | 333 |
2011/03/11 | 24,980 | 25,340 | 24,980 | 25,100 | 50 |
2011/03/10 | 26,000 | 26,000 | 25,100 | 25,570 | 60 |
2011/03/09 | 26,200 | 26,290 | 25,500 | 26,000 | 49 |
2011/03/08 | 26,000 | 26,270 | 25,850 | 26,270 | 17 |
2011/03/07 | 25,880 | 26,590 | 25,500 | 26,000 | 65 |
2011/03/04 | 25,340 | 26,650 | 25,340 | 25,550 | 161 |
2011/03/03 | 25,210 | 25,800 | 25,210 | 25,500 | 101 |
2011/03/02 | 25,300 | 25,440 | 25,170 | 25,350 | 20 |
2011/03/01 | 25,300 | 25,470 | 25,000 | 25,300 | 71 |
2011/02/28 | 25,460 | 25,460 | 25,150 | 25,300 | 68 |
2011/02/25 | 25,110 | 25,500 | 25,050 | 25,300 | 114 |
2011/02/24 | 25,500 | 25,870 | 25,060 | 25,060 | 76 |
2011/02/23 | 25,980 | 26,000 | 25,500 | 25,950 | 106 |
2011/02/22 | 26,110 | 26,350 | 26,000 | 26,180 | 116 |
2011/02/21 | 26,310 | 26,500 | 26,060 | 26,390 | 90 |
2011/02/18 | 26,510 | 26,660 | 26,200 | 26,500 | 79 |
2011/02/17 | 26,300 | 26,580 | 26,000 | 26,580 | 169 |
2011/02/16 | 26,700 | 26,800 | 26,240 | 26,260 | 71 |
2011/02/15 | 27,040 | 27,300 | 26,500 | 26,800 | 151 |
2011/02/14 | 27,290 | 27,350 | 26,960 | 27,050 | 292 |
2011/02/10 | 27,640 | 27,640 | 26,800 | 27,590 | 48 |
2011/02/09 | 28,280 | 28,280 | 27,400 | 27,640 | 130 |
2011/02/08 | 27,530 | 28,200 | 27,520 | 28,200 | 104 |
2011/02/07 | 27,790 | 27,790 | 27,500 | 27,500 | 54 |
2011/02/04 | 27,110 | 27,900 | 27,000 | 27,500 | 126 |
2011/02/03 | 26,720 | 27,000 | 26,550 | 26,990 | 32 |
2011/02/02 | 26,660 | 27,050 | 26,400 | 26,500 | 109 |
2011/02/01 | 26,610 | 27,190 | 26,610 | 26,660 | 15 |
2011/01/31 | 26,900 | 27,800 | 25,900 | 27,500 | 205 |
2011/01/28 | 26,880 | 26,940 | 26,400 | 26,820 | 109 |
2011/01/27 | 27,010 | 27,290 | 26,260 | 26,880 | 45 |
2011/01/26 | 27,600 | 27,600 | 26,760 | 27,010 | 99 |
2011/01/25 | 27,050 | 27,440 | 27,010 | 27,300 | 68 |
2011/01/24 | 25,890 | 26,990 | 25,600 | 26,500 | 135 |
2011/01/21 | 27,300 | 27,510 | 25,910 | 26,490 | 268 |
2011/01/20 | 28,010 | 28,090 | 27,360 | 27,510 | 130 |
2011/01/19 | 27,950 | 28,050 | 27,850 | 28,000 | 14 |
2011/01/18 | 28,000 | 28,000 | 27,500 | 27,950 | 165 |
2011/01/17 | 27,650 | 28,100 | 27,000 | 27,780 | 191 |
2011/01/14 | 27,620 | 27,750 | 27,150 | 27,490 | 132 |
2011/01/13 | 27,800 | 28,240 | 27,600 | 27,620 | 172 |
2011/01/12 | 28,180 | 28,300 | 27,610 | 28,130 | 122 |
2011/01/11 | 28,500 | 28,500 | 27,690 | 27,700 | 477 |
2011/01/07 | 28,070 | 28,400 | 27,510 | 28,350 | 637 |
2011/01/06 | 26,700 | 28,200 | 26,700 | 27,070 | 275 |
2011/01/05 | 25,800 | 26,790 | 25,800 | 26,700 | 336 |
2011/01/04 | 25,390 | 25,780 | 25,250 | 25,600 | 151 |