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 |
---|---|---|---|---|---|
2012/12/28 | 17,230 | 17,360 | 17,200 | 17,300 | 178 |
2012/12/27 | 17,100 | 17,230 | 17,100 | 17,160 | 224 |
2012/12/26 | 17,010 | 17,200 | 17,010 | 17,130 | 175 |
2012/12/25 | 17,190 | 17,290 | 17,160 | 17,290 | 268 |
2012/12/21 | 17,160 | 17,320 | 17,120 | 17,230 | 191 |
2012/12/20 | 17,280 | 17,300 | 17,110 | 17,280 | 83 |
2012/12/19 | 17,290 | 17,340 | 17,210 | 17,280 | 50 |
2012/12/18 | 17,260 | 17,380 | 17,220 | 17,330 | 99 |
2012/12/17 | 17,210 | 17,300 | 17,200 | 17,250 | 73 |
2012/12/14 | 17,310 | 17,320 | 17,210 | 17,220 | 70 |
2012/12/13 | 17,230 | 17,290 | 17,190 | 17,250 | 57 |
2012/12/12 | 17,280 | 17,300 | 17,170 | 17,200 | 46 |
2012/12/11 | 17,160 | 17,290 | 17,160 | 17,190 | 58 |
2012/12/10 | 17,780 | 17,780 | 17,190 | 17,210 | 129 |
2012/12/07 | 17,140 | 17,200 | 17,010 | 17,070 | 116 |
2012/12/06 | 17,050 | 17,300 | 17,050 | 17,110 | 37 |
2012/12/05 | 17,300 | 17,400 | 17,020 | 17,250 | 73 |
2012/12/04 | 17,000 | 18,270 | 17,000 | 17,300 | 241 |
2012/12/03 | 17,000 | 17,090 | 16,960 | 17,060 | 48 |
2012/11/30 | 17,100 | 17,100 | 17,000 | 17,070 | 59 |
2012/11/29 | 17,010 | 17,100 | 16,970 | 17,090 | 69 |
2012/11/28 | 17,030 | 17,100 | 16,970 | 17,000 | 42 |
2012/11/27 | 16,950 | 17,180 | 16,950 | 17,000 | 39 |
2012/11/26 | 17,040 | 17,150 | 16,990 | 17,010 | 87 |
2012/11/22 | 17,190 | 17,190 | 17,000 | 17,140 | 77 |
2012/11/21 | 16,940 | 17,090 | 16,940 | 17,090 | 43 |
2012/11/20 | 16,940 | 17,120 | 16,900 | 16,930 | 130 |
2012/11/19 | 17,000 | 17,150 | 16,900 | 17,080 | 53 |
2012/11/16 | 16,540 | 17,380 | 16,500 | 17,300 | 127 |
2012/11/15 | 16,470 | 16,990 | 16,430 | 16,520 | 34 |
2012/11/14 | 16,520 | 16,550 | 16,450 | 16,500 | 54 |
2012/11/13 | 16,600 | 16,610 | 16,520 | 16,520 | 96 |
2012/11/12 | 16,530 | 16,950 | 16,510 | 16,540 | 133 |
2012/11/09 | 17,060 | 17,060 | 16,380 | 16,900 | 448 |
2012/11/08 | 17,720 | 17,720 | 17,030 | 17,450 | 184 |
2012/11/07 | 17,680 | 17,720 | 17,610 | 17,720 | 24 |
2012/11/06 | 17,650 | 17,700 | 17,600 | 17,680 | 67 |
2012/11/05 | 17,700 | 17,860 | 17,660 | 17,680 | 98 |
2012/11/02 | 18,000 | 18,200 | 17,820 | 17,990 | 104 |
2012/11/01 | 18,240 | 18,240 | 18,070 | 18,200 | 39 |
2012/10/31 | 18,200 | 18,350 | 18,020 | 18,240 | 55 |
2012/10/30 | 18,240 | 18,250 | 18,000 | 18,250 | 38 |
2012/10/29 | 18,300 | 18,440 | 18,250 | 18,260 | 18 |
2012/10/26 | 18,600 | 18,600 | 18,180 | 18,230 | 33 |
2012/10/25 | 18,790 | 18,900 | 18,030 | 18,350 | 310 |
2012/10/24 | 17,600 | 17,900 | 17,530 | 17,900 | 64 |
2012/10/23 | 17,540 | 17,600 | 17,450 | 17,600 | 59 |
2012/10/22 | 17,420 | 17,460 | 17,360 | 17,360 | 21 |
2012/10/19 | 17,510 | 17,510 | 17,270 | 17,300 | 41 |
2012/10/18 | 17,360 | 17,490 | 17,360 | 17,400 | 22 |
2012/10/17 | 17,390 | 17,550 | 17,360 | 17,390 | 56 |
2012/10/16 | 17,300 | 17,400 | 17,220 | 17,380 | 73 |
2012/10/15 | 17,370 | 17,430 | 17,320 | 17,320 | 64 |
2012/10/12 | 17,400 | 17,440 | 17,350 | 17,440 | 45 |
2012/10/11 | 17,490 | 17,560 | 17,350 | 17,500 | 39 |
2012/10/10 | 17,680 | 17,680 | 17,400 | 17,500 | 66 |
2012/10/09 | 17,590 | 17,680 | 17,500 | 17,680 | 32 |
2012/10/05 | 17,400 | 17,590 | 17,380 | 17,490 | 72 |
2012/10/04 | 17,500 | 17,600 | 17,350 | 17,400 | 42 |
2012/10/03 | 17,500 | 17,500 | 17,350 | 17,400 | 59 |
2012/10/02 | 17,530 | 17,680 | 17,410 | 17,500 | 18 |
2012/10/01 | 17,400 | 17,600 | 17,400 | 17,600 | 29 |
2012/09/28 | 17,340 | 17,550 | 17,290 | 17,400 | 32 |
2012/09/27 | 17,340 | 17,440 | 17,240 | 17,340 | 15 |
2012/09/26 | 17,250 | 17,540 | 17,250 | 17,470 | 51 |
2012/09/25 | 17,650 | 17,650 | 17,250 | 17,250 | 44 |
2012/09/24 | 17,110 | 17,380 | 17,110 | 17,340 | 46 |
2012/09/21 | 17,280 | 17,320 | 17,100 | 17,200 | 56 |
2012/09/20 | 17,600 | 17,600 | 17,070 | 17,330 | 89 |
2012/09/19 | 17,500 | 17,840 | 17,330 | 17,690 | 131 |
2012/09/18 | 17,340 | 17,550 | 17,340 | 17,540 | 38 |
2012/09/14 | 17,400 | 17,680 | 17,340 | 17,400 | 82 |
2012/09/13 | 17,400 | 17,590 | 17,290 | 17,370 | 32 |
2012/09/12 | 17,200 | 17,470 | 17,200 | 17,470 | 173 |
2012/09/11 | 17,520 | 17,650 | 17,520 | 17,650 | 82 |
2012/09/10 | 17,610 | 17,690 | 17,400 | 17,630 | 68 |
2012/09/07 | 17,500 | 17,690 | 17,420 | 17,690 | 199 |
2012/09/06 | 17,750 | 17,750 | 17,560 | 17,580 | 34 |
2012/09/05 | 17,780 | 17,780 | 17,690 | 17,690 | 14 |
2012/09/04 | 17,850 | 17,850 | 17,700 | 17,700 | 64 |
2012/09/03 | 17,800 | 17,840 | 17,700 | 17,800 | 44 |
2012/08/31 | 17,840 | 17,990 | 17,790 | 17,790 | 30 |
2012/08/30 | 18,000 | 18,000 | 17,800 | 17,990 | 80 |
2012/08/29 | 17,930 | 18,010 | 17,870 | 18,000 | 18 |
2012/08/28 | 17,930 | 18,060 | 17,910 | 17,940 | 23 |
2012/08/27 | 18,000 | 18,080 | 17,900 | 18,000 | 50 |
2012/08/24 | 18,200 | 18,200 | 17,900 | 17,970 | 64 |
2012/08/23 | 18,280 | 18,300 | 18,050 | 18,300 | 51 |
2012/08/22 | 18,060 | 18,400 | 17,950 | 18,300 | 61 |
2012/08/21 | 18,270 | 18,400 | 17,810 | 18,000 | 115 |
2012/08/20 | 18,390 | 18,450 | 18,260 | 18,310 | 31 |
2012/08/17 | 18,320 | 18,450 | 18,280 | 18,310 | 39 |
2012/08/16 | 18,390 | 18,500 | 18,100 | 18,390 | 34 |
2012/08/15 | 18,400 | 18,540 | 18,160 | 18,400 | 25 |
2012/08/14 | 18,110 | 18,540 | 18,110 | 18,540 | 7 |
2012/08/13 | 18,540 | 18,700 | 18,060 | 18,500 | 35 |
2012/08/10 | 18,420 | 18,540 | 18,400 | 18,540 | 45 |
2012/08/09 | 18,790 | 18,790 | 18,400 | 18,400 | 15 |
2012/08/08 | 18,670 | 18,700 | 18,650 | 18,700 | 10 |
2012/08/07 | 18,590 | 18,750 | 18,340 | 18,420 | 35 |
2012/08/06 | 18,340 | 18,800 | 18,340 | 18,800 | 17 |
2012/08/03 | 18,500 | 18,780 | 18,060 | 18,700 | 43 |
2012/08/02 | 18,700 | 18,700 | 18,410 | 18,690 | 20 |
2012/08/01 | 18,480 | 18,700 | 18,060 | 18,700 | 126 |
2012/07/31 | 18,500 | 18,750 | 18,480 | 18,480 | 25 |
2012/07/30 | 18,600 | 18,700 | 18,500 | 18,700 | 13 |
2012/07/27 | 18,700 | 18,730 | 18,100 | 18,600 | 64 |
2012/07/26 | 18,900 | 18,900 | 18,300 | 18,460 | 84 |
2012/07/25 | 19,650 | 19,650 | 19,300 | 19,300 | 61 |
2012/07/24 | 19,690 | 19,690 | 19,280 | 19,650 | 17 |
2012/07/23 | 19,450 | 19,750 | 19,180 | 19,750 | 79 |
2012/07/20 | 19,700 | 19,900 | 19,300 | 19,800 | 34 |
2012/07/19 | 19,900 | 19,970 | 19,900 | 19,970 | 6 |
2012/07/18 | 19,890 | 20,010 | 19,380 | 19,800 | 26 |
2012/07/17 | 19,600 | 19,890 | 19,500 | 19,890 | 9 |
2012/07/13 | 19,580 | 19,900 | 19,420 | 19,900 | 34 |
2012/07/12 | 19,500 | 19,990 | 19,310 | 19,880 | 24 |
2012/07/11 | 19,800 | 20,000 | 19,700 | 19,700 | 29 |
2012/07/10 | 19,710 | 20,300 | 19,710 | 19,850 | 39 |
2012/07/09 | 20,190 | 20,200 | 20,000 | 20,200 | 12 |
2012/07/06 | 20,200 | 20,350 | 20,110 | 20,250 | 21 |
2012/07/05 | 20,440 | 20,440 | 20,270 | 20,380 | 4 |
2012/07/04 | 20,120 | 20,520 | 20,100 | 20,440 | 36 |
2012/07/03 | 20,220 | 20,490 | 20,200 | 20,200 | 31 |
2012/07/02 | 20,110 | 20,770 | 20,000 | 20,240 | 92 |
2012/06/29 | 20,500 | 20,500 | 19,900 | 20,330 | 89 |
2012/06/28 | 19,960 | 19,960 | 19,750 | 19,800 | 59 |
2012/06/27 | 20,130 | 20,260 | 19,720 | 19,960 | 291 |
2012/06/26 | 20,530 | 20,950 | 20,530 | 20,600 | 403 |
2012/06/25 | 20,600 | 21,000 | 20,520 | 20,760 | 284 |
2012/06/22 | 20,380 | 20,640 | 20,380 | 20,640 | 74 |
2012/06/21 | 20,310 | 20,500 | 20,310 | 20,480 | 45 |
2012/06/20 | 20,690 | 20,690 | 19,780 | 20,480 | 88 |
2012/06/19 | 20,220 | 20,700 | 20,200 | 20,260 | 98 |
2012/06/18 | 20,000 | 20,700 | 19,990 | 20,480 | 155 |
2012/06/15 | 19,650 | 19,800 | 19,540 | 19,800 | 36 |
2012/06/14 | 19,690 | 19,690 | 19,520 | 19,650 | 17 |
2012/06/13 | 19,900 | 19,900 | 19,500 | 19,700 | 78 |
2012/06/12 | 19,940 | 19,970 | 19,480 | 19,480 | 75 |
2012/06/11 | 20,300 | 20,600 | 19,910 | 19,990 | 23 |
2012/06/08 | 20,590 | 20,590 | 20,000 | 20,010 | 121 |
2012/06/07 | 19,900 | 20,500 | 19,640 | 20,500 | 125 |
2012/06/06 | 19,000 | 19,500 | 19,000 | 19,500 | 43 |
2012/06/05 | 18,500 | 18,990 | 18,100 | 18,990 | 42 |
2012/06/04 | 17,700 | 18,600 | 17,600 | 18,500 | 134 |
2012/06/01 | 18,900 | 19,000 | 18,200 | 18,200 | 149 |
2012/05/31 | 18,990 | 18,990 | 18,900 | 18,900 | 37 |
2012/05/30 | 19,100 | 19,250 | 18,850 | 18,970 | 106 |
2012/05/29 | 18,900 | 19,200 | 18,810 | 19,000 | 44 |
2012/05/28 | 19,100 | 19,100 | 18,860 | 19,040 | 40 |
2012/05/25 | 19,500 | 19,500 | 19,000 | 19,200 | 136 |
2012/05/24 | 19,450 | 19,450 | 19,200 | 19,450 | 34 |
2012/05/23 | 19,480 | 19,480 | 19,230 | 19,230 | 58 |
2012/05/22 | 19,200 | 19,850 | 19,200 | 19,490 | 32 |
2012/05/21 | 19,000 | 19,400 | 19,000 | 19,200 | 35 |
2012/05/18 | 18,730 | 18,980 | 18,630 | 18,920 | 45 |
2012/05/17 | 18,700 | 18,900 | 18,500 | 18,850 | 57 |
2012/05/16 | 19,000 | 19,000 | 18,620 | 18,890 | 64 |
2012/05/15 | 19,480 | 19,700 | 18,890 | 19,250 | 95 |
2012/05/14 | 20,050 | 20,120 | 19,210 | 19,990 | 97 |
2012/05/11 | 20,200 | 20,200 | 20,020 | 20,180 | 50 |
2012/05/10 | 20,150 | 20,300 | 20,120 | 20,250 | 35 |
2012/05/09 | 20,330 | 20,500 | 20,060 | 20,400 | 50 |
2012/05/08 | 20,280 | 20,680 | 20,280 | 20,500 | 100 |
2012/05/07 | 20,900 | 20,900 | 20,010 | 20,280 | 63 |
2012/05/02 | 21,100 | 21,250 | 20,750 | 20,820 | 43 |
2012/05/01 | 21,010 | 21,200 | 20,500 | 21,100 | 113 |
2012/04/27 | 21,390 | 21,400 | 21,010 | 21,200 | 81 |
2012/04/26 | 21,150 | 21,300 | 20,800 | 21,300 | 143 |
2012/04/25 | 21,380 | 21,380 | 21,100 | 21,300 | 94 |
2012/04/24 | 21,160 | 21,290 | 20,810 | 21,290 | 102 |
2012/04/23 | 21,010 | 21,280 | 20,960 | 21,150 | 65 |
2012/04/20 | 20,900 | 21,300 | 20,550 | 21,100 | 30 |
2012/04/19 | 20,900 | 20,980 | 20,690 | 20,980 | 26 |
2012/04/18 | 20,650 | 21,000 | 20,500 | 21,000 | 78 |
2012/04/17 | 20,900 | 20,960 | 20,750 | 20,750 | 21 |
2012/04/16 | 20,620 | 20,800 | 20,450 | 20,800 | 63 |
2012/04/13 | 20,750 | 20,780 | 20,600 | 20,700 | 15 |
2012/04/12 | 20,500 | 20,690 | 20,450 | 20,690 | 30 |
2012/04/11 | 20,500 | 20,550 | 20,200 | 20,300 | 38 |
2012/04/10 | 20,500 | 20,900 | 20,480 | 20,790 | 24 |
2012/04/09 | 21,000 | 21,000 | 20,210 | 20,700 | 90 |
2012/04/06 | 21,100 | 21,190 | 21,040 | 21,050 | 17 |
2012/04/05 | 21,380 | 21,380 | 21,000 | 21,150 | 111 |
2012/04/04 | 21,390 | 21,600 | 21,310 | 21,310 | 149 |
2012/04/03 | 21,300 | 21,400 | 20,840 | 21,320 | 191 |
2012/04/02 | 20,980 | 21,400 | 20,650 | 20,950 | 357 |
2012/03/30 | 20,480 | 20,680 | 20,280 | 20,600 | 94 |
2012/03/29 | 20,150 | 20,350 | 20,100 | 20,230 | 85 |
2012/03/28 | 20,160 | 20,290 | 20,010 | 20,190 | 17 |
2012/03/27 | 20,350 | 20,400 | 20,100 | 20,160 | 149 |
2012/03/26 | 20,480 | 20,570 | 20,200 | 20,530 | 145 |
2012/03/23 | 20,650 | 20,650 | 20,160 | 20,300 | 208 |
2012/03/22 | 20,320 | 20,650 | 20,310 | 20,520 | 50 |
2012/03/21 | 20,310 | 20,610 | 20,300 | 20,300 | 189 |
2012/03/19 | 20,220 | 20,330 | 20,100 | 20,310 | 76 |
2012/03/16 | 20,320 | 20,400 | 20,200 | 20,220 | 101 |
2012/03/15 | 19,700 | 21,450 | 19,650 | 20,600 | 640 |
2012/03/14 | 19,290 | 19,500 | 19,220 | 19,300 | 68 |
2012/03/13 | 19,280 | 19,390 | 19,060 | 19,200 | 37 |
2012/03/12 | 19,400 | 19,430 | 19,020 | 19,060 | 188 |
2012/03/09 | 19,210 | 19,500 | 19,200 | 19,430 | 145 |
2012/03/08 | 19,500 | 19,500 | 19,200 | 19,210 | 92 |
2012/03/07 | 19,610 | 19,610 | 19,060 | 19,310 | 157 |
2012/03/06 | 19,900 | 19,900 | 19,810 | 19,810 | 8 |
2012/03/05 | 19,990 | 20,000 | 19,720 | 19,720 | 55 |
2012/03/02 | 19,840 | 20,000 | 19,820 | 19,830 | 52 |
2012/03/01 | 20,270 | 20,270 | 19,700 | 20,000 | 100 |
2012/02/29 | 20,300 | 20,670 | 20,140 | 20,290 | 39 |
2012/02/28 | 20,180 | 20,350 | 20,000 | 20,270 | 74 |
2012/02/27 | 20,880 | 20,900 | 20,450 | 20,450 | 132 |
2012/02/24 | 21,000 | 21,000 | 20,250 | 20,800 | 210 |
2012/02/23 | 19,490 | 20,020 | 19,490 | 20,010 | 187 |
2012/02/22 | 19,380 | 19,500 | 19,310 | 19,480 | 78 |
2012/02/21 | 19,500 | 19,500 | 19,300 | 19,310 | 43 |
2012/02/20 | 19,160 | 19,380 | 19,160 | 19,300 | 36 |
2012/02/17 | 19,190 | 19,200 | 19,160 | 19,170 | 18 |
2012/02/16 | 19,030 | 19,250 | 19,030 | 19,250 | 14 |
2012/02/15 | 19,200 | 19,300 | 19,000 | 19,220 | 29 |
2012/02/14 | 19,260 | 19,350 | 18,920 | 19,200 | 70 |
2012/02/13 | 19,140 | 19,400 | 18,800 | 19,200 | 84 |
2012/02/10 | 19,100 | 19,200 | 18,990 | 19,130 | 66 |
2012/02/09 | 19,000 | 19,050 | 19,000 | 19,010 | 53 |
2012/02/08 | 19,000 | 19,050 | 18,970 | 19,050 | 57 |
2012/02/07 | 18,920 | 19,000 | 18,910 | 19,000 | 78 |
2012/02/06 | 19,220 | 19,240 | 18,660 | 19,100 | 77 |
2012/02/03 | 19,000 | 19,250 | 18,800 | 19,080 | 94 |
2012/02/02 | 19,350 | 19,350 | 18,800 | 19,280 | 98 |
2012/02/01 | 19,370 | 19,370 | 18,840 | 19,280 | 85 |
2012/01/31 | 19,280 | 19,280 | 18,700 | 19,100 | 73 |
2012/01/30 | 18,700 | 19,190 | 18,600 | 19,000 | 116 |
2012/01/27 | 19,900 | 20,300 | 19,150 | 19,200 | 225 |
2012/01/26 | 21,300 | 21,600 | 19,590 | 20,200 | 735 |
2012/01/25 | 18,300 | 18,300 | 18,000 | 18,300 | 79 |
2012/01/24 | 18,110 | 18,250 | 18,100 | 18,250 | 20 |
2012/01/23 | 17,800 | 18,200 | 17,760 | 18,100 | 99 |
2012/01/20 | 17,660 | 17,950 | 17,660 | 17,730 | 30 |
2012/01/19 | 17,630 | 17,750 | 17,610 | 17,620 | 57 |
2012/01/18 | 17,560 | 17,800 | 17,560 | 17,800 | 37 |
2012/01/17 | 17,800 | 18,000 | 17,730 | 17,800 | 23 |
2012/01/16 | 17,750 | 17,890 | 17,700 | 17,700 | 20 |
2012/01/13 | 17,720 | 17,930 | 17,660 | 17,930 | 30 |
2012/01/12 | 17,780 | 17,790 | 17,560 | 17,710 | 27 |
2012/01/11 | 17,610 | 17,920 | 17,600 | 17,740 | 72 |
2012/01/10 | 17,960 | 18,200 | 17,930 | 18,000 | 84 |
2012/01/06 | 18,290 | 18,290 | 18,070 | 18,200 | 33 |
2012/01/05 | 18,140 | 18,280 | 18,100 | 18,150 | 28 |
2012/01/04 | 18,160 | 18,300 | 18,060 | 18,200 | 53 |