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 |
---|---|---|---|---|---|
2013/12/30 | 315 | 320 | 310 | 319 | 33,800 |
2013/12/27 | 319 | 319 | 310 | 315 | 41,600 |
2013/12/26 | 300 | 328 | 300 | 318 | 51,200 |
2013/12/26 | 1 -> 100.00 分割 | ||||
2013/12/25 | 29,170 | 29,890 | 29,110 | 29,240 | 747 |
2013/12/24 | 30,050 | 30,300 | 29,010 | 29,540 | 759 |
2013/12/20 | 30,350 | 30,750 | 30,200 | 30,750 | 370 |
2013/12/19 | 30,650 | 31,500 | 30,500 | 30,500 | 430 |
2013/12/18 | 31,600 | 31,650 | 30,650 | 30,900 | 366 |
2013/12/17 | 32,350 | 32,350 | 31,500 | 31,600 | 454 |
2013/12/16 | 33,350 | 33,400 | 30,950 | 31,100 | 951 |
2013/12/13 | 34,400 | 34,950 | 32,450 | 33,750 | 748 |
2013/12/12 | 34,650 | 34,800 | 34,400 | 34,400 | 265 |
2013/12/11 | 35,400 | 35,550 | 34,550 | 35,250 | 794 |
2013/12/10 | 35,400 | 35,500 | 35,000 | 35,400 | 349 |
2013/12/09 | 35,600 | 36,000 | 34,950 | 35,350 | 717 |
2013/12/06 | 33,900 | 36,350 | 33,900 | 36,000 | 2,223 |
2013/12/05 | 34,500 | 34,600 | 34,050 | 34,150 | 362 |
2013/12/04 | 34,900 | 34,900 | 34,350 | 34,500 | 418 |
2013/12/03 | 35,800 | 36,700 | 34,100 | 35,200 | 1,200 |
2013/12/02 | 36,300 | 36,600 | 35,400 | 35,700 | 659 |
2013/11/29 | 36,000 | 37,800 | 34,800 | 36,300 | 1,154 |
2013/11/28 | 38,300 | 38,400 | 34,000 | 36,600 | 3,211 |
2013/11/27 | 35,500 | 39,300 | 35,300 | 37,700 | 3,435 |
2013/11/26 | 33,600 | 36,450 | 33,600 | 34,800 | 3,143 |
2013/11/25 | 32,300 | 32,950 | 31,800 | 32,200 | 575 |
2013/11/22 | 32,700 | 33,800 | 32,250 | 32,800 | 1,029 |
2013/11/21 | 34,000 | 34,500 | 32,600 | 32,950 | 1,684 |
2013/11/20 | 35,950 | 40,500 | 33,300 | 35,000 | 6,715 |
2013/11/19 | 35,400 | 35,500 | 32,100 | 34,100 | 2,668 |
2013/11/18 | 30,100 | 37,050 | 30,050 | 34,950 | 3,838 |
2013/11/15 | 29,810 | 30,100 | 29,600 | 30,050 | 260 |
2013/11/14 | 29,550 | 30,250 | 29,550 | 29,810 | 153 |
2013/11/13 | 29,520 | 30,100 | 29,350 | 29,750 | 150 |
2013/11/12 | 29,090 | 29,950 | 28,800 | 29,400 | 292 |
2013/11/11 | 30,150 | 30,300 | 29,050 | 30,050 | 361 |
2013/11/08 | 30,150 | 30,450 | 29,510 | 30,450 | 165 |
2013/11/07 | 31,350 | 31,400 | 30,100 | 30,600 | 215 |
2013/11/06 | 30,900 | 31,500 | 30,100 | 31,350 | 295 |
2013/11/05 | 31,000 | 32,600 | 30,600 | 31,500 | 900 |
2013/11/01 | 28,800 | 30,900 | 27,900 | 30,900 | 882 |
2013/10/31 | 28,510 | 29,500 | 28,510 | 28,800 | 435 |
2013/10/30 | 31,000 | 31,000 | 28,100 | 28,600 | 673 |
2013/10/29 | 30,450 | 31,050 | 29,730 | 31,050 | 500 |
2013/10/28 | 30,600 | 31,750 | 30,350 | 30,350 | 321 |
2013/10/25 | 32,950 | 32,950 | 31,550 | 31,750 | 366 |
2013/10/24 | 32,000 | 32,450 | 31,000 | 31,550 | 501 |
2013/10/23 | 33,600 | 33,750 | 31,700 | 32,500 | 889 |
2013/10/22 | 34,550 | 35,800 | 32,900 | 32,900 | 1,815 |
2013/10/21 | 30,600 | 31,800 | 30,500 | 31,750 | 608 |
2013/10/18 | 30,750 | 31,550 | 29,950 | 30,000 | 678 |
2013/10/17 | 29,500 | 31,100 | 29,500 | 30,250 | 1,035 |
2013/10/16 | 29,180 | 29,930 | 29,180 | 29,440 | 179 |
2013/10/15 | 30,000 | 30,250 | 29,450 | 29,900 | 252 |
2013/10/11 | 29,470 | 30,000 | 28,600 | 30,000 | 606 |
2013/10/10 | 29,050 | 29,190 | 28,440 | 28,550 | 362 |
2013/10/09 | 27,700 | 28,540 | 27,100 | 28,490 | 179 |
2013/10/08 | 28,300 | 28,300 | 26,810 | 27,750 | 401 |
2013/10/07 | 29,700 | 29,700 | 28,400 | 28,600 | 448 |
2013/10/04 | 28,000 | 30,350 | 28,000 | 29,600 | 1,995 |
2013/10/03 | 27,400 | 27,960 | 27,400 | 27,790 | 53 |
2013/10/02 | 27,690 | 28,800 | 27,310 | 27,600 | 597 |
2013/10/01 | 27,890 | 27,900 | 27,400 | 27,400 | 316 |
2013/09/30 | 27,350 | 27,600 | 27,200 | 27,400 | 341 |
2013/09/27 | 27,000 | 27,400 | 26,860 | 27,200 | 203 |
2013/09/26 | 26,760 | 27,290 | 26,560 | 26,850 | 67 |
2013/09/25 | 27,610 | 27,610 | 26,710 | 26,720 | 210 |
2013/09/24 | 26,610 | 27,230 | 26,610 | 27,130 | 230 |
2013/09/20 | 26,760 | 26,950 | 26,360 | 26,860 | 113 |
2013/09/19 | 26,570 | 26,890 | 26,460 | 26,760 | 85 |
2013/09/18 | 26,610 | 26,880 | 26,200 | 26,700 | 127 |
2013/09/17 | 26,980 | 26,980 | 26,010 | 26,610 | 215 |
2013/09/13 | 26,010 | 26,500 | 26,010 | 26,480 | 164 |
2013/09/12 | 26,360 | 26,790 | 26,200 | 26,300 | 118 |
2013/09/11 | 26,800 | 27,140 | 26,680 | 26,950 | 166 |
2013/09/10 | 27,990 | 28,000 | 26,830 | 27,140 | 307 |
2013/09/09 | 28,000 | 28,200 | 27,000 | 27,190 | 397 |
2013/09/06 | 25,080 | 27,500 | 25,080 | 27,000 | 628 |
2013/09/05 | 25,480 | 25,500 | 25,000 | 25,300 | 107 |
2013/09/04 | 24,890 | 25,600 | 24,620 | 25,000 | 106 |
2013/09/03 | 24,930 | 24,950 | 24,870 | 24,900 | 15 |
2013/09/02 | 25,000 | 25,400 | 24,800 | 24,850 | 33 |
2013/08/30 | 24,900 | 25,050 | 24,710 | 25,050 | 70 |
2013/08/29 | 25,000 | 25,600 | 24,800 | 25,400 | 157 |
2013/08/28 | 24,500 | 25,150 | 24,300 | 25,150 | 76 |
2013/08/27 | 24,900 | 24,950 | 24,600 | 24,700 | 43 |
2013/08/26 | 24,740 | 25,000 | 24,740 | 25,000 | 60 |
2013/08/23 | 25,500 | 25,500 | 24,700 | 24,950 | 116 |
2013/08/22 | 25,000 | 25,450 | 24,650 | 25,000 | 30 |
2013/08/21 | 25,480 | 25,690 | 24,190 | 25,180 | 121 |
2013/08/20 | 25,040 | 25,250 | 24,820 | 25,000 | 39 |
2013/08/19 | 25,100 | 25,390 | 24,680 | 24,980 | 67 |
2013/08/16 | 24,900 | 25,100 | 24,830 | 25,100 | 65 |
2013/08/15 | 24,810 | 25,290 | 24,810 | 25,030 | 52 |
2013/08/14 | 25,510 | 25,940 | 24,700 | 25,300 | 234 |
2013/08/13 | 26,190 | 26,700 | 25,200 | 25,700 | 137 |
2013/08/12 | 26,370 | 26,790 | 25,980 | 26,190 | 202 |
2013/08/09 | 27,120 | 27,120 | 26,000 | 26,690 | 247 |
2013/08/08 | 26,900 | 27,450 | 26,610 | 27,150 | 375 |
2013/08/07 | 27,000 | 28,400 | 27,000 | 28,390 | 247 |
2013/08/06 | 27,010 | 27,140 | 26,620 | 27,140 | 23 |
2013/08/05 | 27,600 | 27,600 | 26,300 | 27,500 | 106 |
2013/08/02 | 26,980 | 27,390 | 26,820 | 27,390 | 58 |
2013/08/01 | 26,500 | 27,390 | 25,800 | 26,900 | 315 |
2013/07/31 | 27,000 | 27,500 | 26,500 | 27,330 | 289 |
2013/07/30 | 27,300 | 28,400 | 26,500 | 27,910 | 347 |
2013/07/29 | 27,800 | 28,100 | 27,060 | 27,800 | 242 |
2013/07/26 | 27,900 | 29,260 | 27,800 | 28,350 | 340 |
2013/07/25 | 29,480 | 29,480 | 28,000 | 28,900 | 267 |
2013/07/24 | 28,600 | 29,450 | 28,600 | 29,400 | 278 |
2013/07/23 | 30,650 | 30,650 | 28,600 | 29,490 | 784 |
2013/07/22 | 27,080 | 30,300 | 27,000 | 29,500 | 1,138 |
2013/07/19 | 27,560 | 28,300 | 26,500 | 27,070 | 559 |
2013/07/18 | 28,910 | 28,910 | 27,050 | 28,300 | 396 |
2013/07/17 | 30,600 | 30,650 | 28,200 | 28,410 | 810 |
2013/07/16 | 27,100 | 30,400 | 27,100 | 30,000 | 2,144 |
2013/07/12 | 26,150 | 26,470 | 25,900 | 26,100 | 57 |
2013/07/11 | 26,290 | 26,290 | 25,600 | 26,000 | 58 |
2013/07/10 | 26,540 | 26,600 | 25,750 | 26,410 | 175 |
2013/07/09 | 27,500 | 27,500 | 26,110 | 26,540 | 283 |
2013/07/08 | 25,250 | 28,000 | 25,200 | 26,500 | 883 |
2013/07/05 | 25,250 | 25,370 | 24,850 | 25,020 | 55 |
2013/07/04 | 24,700 | 25,000 | 24,500 | 25,000 | 54 |
2013/07/03 | 24,900 | 25,200 | 24,630 | 24,820 | 35 |
2013/07/02 | 24,350 | 25,170 | 24,350 | 24,980 | 86 |
2013/07/01 | 24,010 | 24,600 | 24,010 | 24,150 | 164 |
2013/06/28 | 24,240 | 24,600 | 23,410 | 24,310 | 205 |
2013/06/27 | 24,100 | 24,100 | 21,900 | 23,400 | 764 |
2013/06/26 | 25,070 | 25,260 | 24,000 | 24,100 | 439 |
2013/06/25 | 26,510 | 26,820 | 25,520 | 25,520 | 522 |
2013/06/24 | 26,400 | 27,500 | 26,220 | 26,950 | 286 |
2013/06/21 | 26,500 | 27,000 | 25,020 | 26,310 | 233 |
2013/06/20 | 27,000 | 27,240 | 26,500 | 27,100 | 99 |
2013/06/19 | 27,000 | 27,250 | 26,560 | 27,000 | 149 |
2013/06/18 | 26,500 | 26,790 | 26,320 | 26,500 | 53 |
2013/06/17 | 26,280 | 26,300 | 26,000 | 26,300 | 84 |
2013/06/14 | 25,980 | 26,500 | 25,980 | 26,000 | 81 |
2013/06/13 | 25,650 | 25,880 | 25,350 | 25,790 | 65 |
2013/06/12 | 25,000 | 25,780 | 24,870 | 25,700 | 72 |
2013/06/11 | 24,700 | 25,900 | 24,500 | 25,450 | 629 |
2013/06/10 | 24,410 | 26,700 | 24,410 | 26,700 | 184 |
2013/06/07 | 23,700 | 24,700 | 22,200 | 23,800 | 946 |
2013/06/06 | 27,700 | 28,200 | 25,500 | 26,700 | 339 |
2013/06/05 | 28,910 | 29,220 | 28,100 | 28,100 | 104 |
2013/06/04 | 28,890 | 29,240 | 28,000 | 28,910 | 246 |
2013/06/03 | 29,200 | 29,400 | 28,640 | 28,880 | 160 |
2013/05/31 | 29,270 | 29,600 | 29,000 | 29,390 | 204 |
2013/05/30 | 29,620 | 30,200 | 29,030 | 29,120 | 111 |
2013/05/29 | 31,000 | 31,400 | 29,560 | 29,800 | 285 |
2013/05/28 | 28,200 | 30,000 | 28,100 | 30,000 | 245 |
2013/05/27 | 28,500 | 28,500 | 28,000 | 28,250 | 251 |
2013/05/24 | 28,700 | 29,000 | 27,900 | 29,000 | 650 |
2013/05/23 | 29,400 | 30,800 | 27,800 | 28,700 | 652 |
2013/05/22 | 30,900 | 30,900 | 29,200 | 29,820 | 525 |
2013/05/21 | 31,500 | 31,650 | 30,000 | 31,000 | 360 |
2013/05/20 | 30,800 | 31,500 | 30,450 | 31,500 | 526 |
2013/05/17 | 27,750 | 30,850 | 27,050 | 30,800 | 666 |
2013/05/16 | 30,300 | 30,300 | 27,000 | 28,000 | 1,261 |
2013/05/15 | 32,650 | 32,950 | 29,900 | 31,000 | 991 |
2013/05/14 | 34,400 | 35,000 | 31,900 | 32,900 | 1,246 |
2013/05/13 | 36,500 | 37,500 | 31,300 | 36,400 | 4,188 |
2013/05/10 | 29,900 | 33,650 | 29,900 | 33,650 | 3,616 |
2013/05/09 | 28,020 | 29,500 | 27,500 | 28,630 | 918 |
2013/05/08 | 28,700 | 29,490 | 28,110 | 28,500 | 511 |
2013/05/07 | 28,210 | 29,700 | 28,020 | 28,500 | 549 |
2013/05/02 | 26,480 | 27,500 | 25,900 | 27,500 | 384 |
2013/05/01 | 26,340 | 27,000 | 26,120 | 26,350 | 318 |
2013/04/30 | 25,790 | 26,480 | 25,730 | 26,380 | 115 |
2013/04/26 | 27,000 | 27,200 | 25,530 | 26,000 | 466 |
2013/04/25 | 26,510 | 27,150 | 26,510 | 27,000 | 349 |
2013/04/24 | 26,660 | 27,600 | 26,480 | 26,600 | 353 |
2013/04/23 | 26,510 | 27,300 | 26,400 | 26,940 | 385 |
2013/04/22 | 27,500 | 28,000 | 26,210 | 27,000 | 583 |
2013/04/19 | 24,250 | 26,000 | 24,250 | 25,500 | 739 |
2013/04/18 | 24,600 | 24,600 | 24,100 | 24,380 | 106 |
2013/04/17 | 24,400 | 24,600 | 24,220 | 24,600 | 319 |
2013/04/16 | 24,000 | 24,430 | 23,310 | 24,400 | 216 |
2013/04/15 | 24,010 | 24,600 | 23,860 | 24,130 | 280 |
2013/04/12 | 24,300 | 24,500 | 23,750 | 24,500 | 346 |
2013/04/11 | 24,400 | 24,530 | 23,710 | 24,300 | 415 |
2013/04/10 | 23,650 | 24,250 | 23,240 | 24,100 | 343 |
2013/04/09 | 23,100 | 24,400 | 23,100 | 23,210 | 585 |
2013/04/08 | 22,890 | 23,480 | 22,400 | 23,000 | 445 |
2013/04/05 | 21,580 | 23,170 | 21,300 | 22,900 | 606 |
2013/04/04 | 21,500 | 21,500 | 20,920 | 21,200 | 81 |
2013/04/03 | 21,790 | 21,790 | 21,110 | 21,500 | 45 |
2013/04/02 | 20,800 | 21,700 | 20,400 | 21,300 | 397 |
2013/04/01 | 23,300 | 23,300 | 21,160 | 21,800 | 567 |
2013/03/29 | 21,860 | 23,800 | 21,660 | 22,800 | 496 |
2013/03/28 | 21,550 | 21,900 | 21,300 | 21,660 | 134 |
2013/03/27 | 21,590 | 21,700 | 21,340 | 21,340 | 244 |
2013/03/26 | 21,300 | 21,950 | 21,000 | 21,500 | 412 |
2013/03/25 | 21,330 | 21,350 | 21,000 | 21,290 | 227 |
2013/03/22 | 21,230 | 21,380 | 20,830 | 21,230 | 250 |
2013/03/21 | 21,200 | 21,990 | 21,000 | 21,100 | 360 |
2013/03/19 | 21,500 | 21,500 | 20,910 | 21,000 | 86 |
2013/03/18 | 20,800 | 21,450 | 20,600 | 21,350 | 283 |
2013/03/15 | 22,380 | 22,800 | 21,410 | 21,700 | 337 |
2013/03/14 | 21,450 | 22,450 | 21,020 | 22,380 | 227 |
2013/03/13 | 21,010 | 21,360 | 20,830 | 21,360 | 154 |
2013/03/12 | 21,700 | 21,800 | 21,300 | 21,450 | 182 |
2013/03/11 | 22,780 | 22,780 | 21,550 | 21,980 | 363 |
2013/03/08 | 22,850 | 23,000 | 22,200 | 22,280 | 389 |
2013/03/07 | 23,210 | 23,700 | 21,300 | 22,790 | 886 |
2013/03/06 | 20,610 | 24,730 | 20,500 | 23,000 | 2,116 |
2013/03/05 | 20,200 | 20,300 | 20,000 | 20,000 | 336 |
2013/03/04 | 19,100 | 20,400 | 18,930 | 20,200 | 889 |
2013/03/01 | 19,700 | 20,000 | 18,640 | 18,920 | 1,425 |
2013/02/28 | 18,740 | 22,600 | 18,740 | 20,020 | 5,850 |
2013/02/27 | 18,490 | 18,600 | 18,090 | 18,600 | 702 |
2013/02/26 | 17,500 | 17,800 | 17,500 | 17,800 | 59 |
2013/02/25 | 17,800 | 18,000 | 17,800 | 17,800 | 142 |
2013/02/22 | 17,940 | 17,950 | 17,500 | 17,800 | 147 |
2013/02/21 | 17,800 | 17,940 | 17,700 | 17,850 | 48 |
2013/02/20 | 17,700 | 17,810 | 17,700 | 17,800 | 57 |
2013/02/19 | 17,530 | 17,700 | 17,440 | 17,700 | 45 |
2013/02/18 | 17,490 | 17,700 | 17,420 | 17,530 | 75 |
2013/02/15 | 17,870 | 17,870 | 17,500 | 17,510 | 326 |
2013/02/14 | 17,860 | 17,900 | 17,780 | 17,880 | 115 |
2013/02/13 | 18,100 | 18,100 | 17,900 | 17,900 | 174 |
2013/02/12 | 17,990 | 18,040 | 17,860 | 17,950 | 77 |
2013/02/08 | 17,900 | 18,070 | 17,830 | 17,860 | 167 |
2013/02/07 | 18,200 | 18,200 | 17,920 | 18,070 | 54 |
2013/02/06 | 18,390 | 18,390 | 18,010 | 18,200 | 146 |
2013/02/05 | 17,920 | 18,200 | 17,900 | 18,140 | 56 |
2013/02/04 | 18,500 | 18,500 | 17,800 | 18,440 | 595 |
2013/02/01 | 18,140 | 18,450 | 18,050 | 18,450 | 398 |
2013/01/31 | 18,130 | 18,130 | 18,030 | 18,100 | 251 |
2013/01/30 | 18,100 | 18,130 | 17,950 | 18,100 | 131 |
2013/01/29 | 18,000 | 18,190 | 18,000 | 18,100 | 203 |
2013/01/28 | 18,010 | 18,180 | 17,970 | 17,980 | 275 |
2013/01/25 | 18,080 | 18,080 | 17,830 | 17,980 | 87 |
2013/01/24 | 18,090 | 18,090 | 17,820 | 17,890 | 33 |
2013/01/23 | 17,900 | 18,250 | 17,890 | 18,200 | 199 |
2013/01/22 | 17,890 | 17,890 | 17,680 | 17,880 | 146 |
2013/01/21 | 17,750 | 17,890 | 17,750 | 17,860 | 93 |
2013/01/18 | 17,830 | 17,930 | 17,800 | 17,890 | 140 |
2013/01/17 | 17,990 | 17,990 | 17,890 | 17,890 | 104 |
2013/01/16 | 18,050 | 18,050 | 17,960 | 17,990 | 76 |
2013/01/15 | 18,060 | 18,100 | 18,000 | 18,050 | 68 |
2013/01/11 | 18,100 | 18,190 | 18,050 | 18,050 | 55 |
2013/01/10 | 18,110 | 18,150 | 18,000 | 18,040 | 134 |
2013/01/09 | 17,900 | 17,950 | 17,800 | 17,950 | 188 |
2013/01/08 | 18,250 | 18,250 | 17,960 | 18,080 | 81 |
2013/01/07 | 17,810 | 18,100 | 17,690 | 18,100 | 171 |
2013/01/04 | 17,300 | 18,000 | 17,300 | 17,670 | 170 |