インティメート・マージャー(7072)の株価時系列情報
インティメート・マージャー(7072)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,535 | 1,565 | 1,512 | 1,542 | 9,700 |
| 2021/12/29 | 1,537 | 1,593 | 1,492 | 1,575 | 19,500 |
| 2021/12/28 | 1,516 | 1,575 | 1,496 | 1,552 | 37,400 |
| 2021/12/27 | 1,567 | 1,575 | 1,485 | 1,525 | 35,500 |
| 2021/12/24 | 1,610 | 1,611 | 1,569 | 1,571 | 17,900 |
| 2021/12/23 | 1,645 | 1,671 | 1,610 | 1,626 | 12,000 |
| 2021/12/22 | 1,610 | 1,681 | 1,582 | 1,654 | 30,100 |
| 2021/12/21 | 1,571 | 1,649 | 1,571 | 1,597 | 20,700 |
| 2021/12/20 | 1,566 | 1,648 | 1,530 | 1,611 | 42,900 |
| 2021/12/17 | 1,702 | 1,722 | 1,601 | 1,606 | 47,000 |
| 2021/12/16 | 1,690 | 1,785 | 1,690 | 1,731 | 36,100 |
| 2021/12/15 | 1,680 | 1,737 | 1,651 | 1,685 | 23,500 |
| 2021/12/14 | 1,706 | 1,750 | 1,630 | 1,690 | 47,400 |
| 2021/12/13 | 1,710 | 1,772 | 1,700 | 1,706 | 41,700 |
| 2021/12/10 | 1,731 | 1,797 | 1,698 | 1,701 | 47,800 |
| 2021/12/09 | 1,827 | 1,846 | 1,779 | 1,797 | 43,700 |
| 2021/12/08 | 1,822 | 1,889 | 1,779 | 1,843 | 60,900 |
| 2021/12/07 | 1,726 | 1,938 | 1,708 | 1,838 | 98,000 |
| 2021/12/06 | 1,775 | 1,775 | 1,682 | 1,721 | 42,000 |
| 2021/12/03 | 1,733 | 1,825 | 1,660 | 1,775 | 83,100 |
| 2021/12/02 | 1,788 | 1,788 | 1,682 | 1,730 | 87,700 |
| 2021/12/01 | 1,857 | 1,931 | 1,761 | 1,825 | 108,900 |
| 2021/11/30 | 1,922 | 1,966 | 1,771 | 1,816 | 117,700 |
| 2021/11/29 | 1,915 | 2,030 | 1,881 | 1,952 | 99,100 |
| 2021/11/26 | 2,001 | 2,048 | 1,956 | 1,971 | 63,000 |
| 2021/11/25 | 2,051 | 2,080 | 1,940 | 1,999 | 111,400 |
| 2021/11/24 | 2,176 | 2,200 | 2,019 | 2,050 | 119,900 |
| 2021/11/22 | 2,219 | 2,313 | 2,151 | 2,226 | 73,100 |
| 2021/11/19 | 2,372 | 2,372 | 2,170 | 2,218 | 151,300 |
| 2021/11/18 | 2,394 | 2,410 | 2,224 | 2,224 | 174,400 |
| 2021/11/17 | 2,471 | 2,480 | 2,307 | 2,422 | 182,300 |
| 2021/11/16 | 2,950 | 2,958 | 2,405 | 2,496 | 381,300 |
| 2021/11/15 | 2,645 | 3,170 | 2,601 | 2,862 | 239,900 |
| 2021/11/12 | 3,200 | 3,480 | 3,155 | 3,225 | 130,800 |
| 2021/11/11 | 3,165 | 3,185 | 2,969 | 3,115 | 95,800 |
| 2021/11/10 | 3,200 | 3,345 | 3,140 | 3,255 | 68,700 |
| 2021/11/09 | 3,285 | 3,305 | 2,831 | 3,135 | 151,900 |
| 2021/11/08 | 3,390 | 3,550 | 3,225 | 3,280 | 82,200 |
| 2021/11/05 | 3,460 | 3,470 | 3,275 | 3,320 | 111,200 |
| 2021/11/04 | 3,630 | 3,690 | 3,490 | 3,530 | 113,000 |
| 2021/11/02 | 3,640 | 3,830 | 3,555 | 3,680 | 142,300 |
| 2021/11/01 | 3,380 | 3,900 | 3,255 | 3,660 | 287,400 |
| 2021/10/29 | 3,545 | 3,690 | 3,440 | 3,455 | 264,000 |
| 2021/10/28 | 3,030 | 3,755 | 3,025 | 3,755 | 523,800 |
| 2021/10/27 | 3,085 | 3,135 | 2,920 | 3,055 | 172,100 |
| 2021/10/26 | 2,935 | 3,250 | 2,815 | 3,135 | 332,700 |
| 2021/10/25 | 2,619 | 3,040 | 2,573 | 2,889 | 471,900 |
| 2021/10/22 | 2,374 | 2,565 | 2,313 | 2,555 | 103,300 |
| 2021/10/21 | 2,512 | 2,513 | 2,382 | 2,401 | 72,700 |
| 2021/10/20 | 2,572 | 2,588 | 2,468 | 2,486 | 47,400 |
| 2021/10/19 | 2,451 | 2,565 | 2,420 | 2,522 | 78,000 |
| 2021/10/18 | 2,497 | 2,660 | 2,398 | 2,475 | 142,900 |
| 2021/10/15 | 2,552 | 2,660 | 2,480 | 2,498 | 130,000 |
| 2021/10/14 | 2,699 | 2,751 | 2,550 | 2,551 | 234,500 |
| 2021/10/13 | 2,347 | 2,773 | 2,347 | 2,744 | 569,100 |
| 2021/10/12 | 2,277 | 2,534 | 2,242 | 2,347 | 533,400 |
| 2021/10/11 | 2,148 | 2,611 | 2,137 | 2,348 | 869,000 |
| 2021/10/08 | 2,028 | 2,140 | 1,996 | 2,111 | 101,900 |
| 2021/10/07 | 2,020 | 2,047 | 1,966 | 2,005 | 70,200 |
| 2021/10/06 | 2,051 | 2,107 | 1,972 | 2,000 | 139,500 |
| 2021/10/05 | 1,990 | 2,122 | 1,965 | 2,101 | 219,400 |
| 2021/10/04 | 1,952 | 1,998 | 1,926 | 1,965 | 113,100 |
| 2021/10/01 | 1,988 | 2,037 | 1,871 | 1,968 | 204,200 |
| 2021/09/30 | 2,010 | 2,239 | 1,911 | 1,958 | 524,200 |
| 2021/09/29 | 1,994 | 2,168 | 1,934 | 1,987 | 335,500 |
| 2021/09/28 | 2,170 | 2,207 | 1,963 | 1,994 | 342,400 |
| 2021/09/27 | 2,299 | 2,415 | 2,059 | 2,143 | 962,900 |
| 2021/09/24 | 3,145 | 3,145 | 2,362 | 2,430 | 1,386,400 |
| 2021/09/22 | 2,596 | 2,846 | 2,500 | 2,846 | 1,252,400 |
| 2021/09/21 | 2,170 | 2,346 | 1,951 | 2,346 | 1,385,600 |
| 2021/09/17 | 1,548 | 1,946 | 1,500 | 1,946 | 579,400 |
| 2021/09/16 | 1,498 | 1,581 | 1,417 | 1,546 | 301,000 |
| 2021/09/15 | 1,450 | 1,485 | 1,395 | 1,472 | 96,800 |
| 2021/09/14 | 1,464 | 1,499 | 1,433 | 1,438 | 65,800 |
| 2021/09/13 | 1,535 | 1,569 | 1,462 | 1,464 | 107,300 |
| 2021/09/10 | 1,519 | 1,598 | 1,506 | 1,561 | 78,200 |
| 2021/09/09 | 1,470 | 1,548 | 1,466 | 1,523 | 93,000 |
| 2021/09/08 | 1,461 | 1,510 | 1,447 | 1,507 | 89,300 |
| 2021/09/07 | 1,403 | 1,494 | 1,385 | 1,474 | 148,400 |
| 2021/09/06 | 1,427 | 1,440 | 1,382 | 1,398 | 103,600 |
| 2021/09/03 | 1,431 | 1,504 | 1,402 | 1,415 | 150,500 |
| 2021/09/02 | 1,513 | 1,527 | 1,410 | 1,443 | 146,900 |
| 2021/09/01 | 1,504 | 1,555 | 1,463 | 1,490 | 202,300 |
| 2021/08/31 | 1,468 | 1,576 | 1,433 | 1,575 | 439,700 |
| 2021/08/30 | 1,531 | 1,576 | 1,500 | 1,516 | 414,200 |
| 2021/08/27 | 1,575 | 1,780 | 1,500 | 1,651 | 1,618,000 |
| 2021/08/26 | 1,805 | 1,941 | 1,522 | 1,575 | 1,967,700 |
| 2021/08/25 | 2,169 | 2,169 | 1,823 | 1,885 | 4,110,100 |
| 2021/08/24 | 1,569 | 1,769 | 1,450 | 1,769 | 985,800 |
| 2021/08/23 | 1,708 | 1,869 | 1,353 | 1,469 | 1,971,900 |
| 2021/08/20 | 1,690 | 1,690 | 1,690 | 1,690 | 54,600 |
| 2021/08/19 | 1,080 | 1,390 | 1,061 | 1,390 | 591,200 |
| 2021/08/18 | 1,035 | 1,140 | 1,000 | 1,090 | 208,700 |
| 2021/08/17 | 910 | 1,059 | 910 | 1,059 | 172,600 |
| 2021/08/16 | 910 | 910 | 901 | 909 | 5,000 |
| 2021/08/13 | 906 | 909 | 900 | 909 | 8,600 |
| 2021/08/12 | 906 | 915 | 900 | 904 | 8,900 |
| 2021/08/11 | 923 | 923 | 900 | 910 | 14,500 |
| 2021/08/10 | 908 | 914 | 908 | 910 | 1,900 |
| 2021/08/06 | 927 | 935 | 900 | 908 | 17,500 |
| 2021/08/05 | 960 | 964 | 942 | 942 | 6,800 |
| 2021/08/04 | 975 | 975 | 959 | 960 | 6,900 |
| 2021/08/03 | 978 | 981 | 975 | 975 | 3,300 |
| 2021/08/02 | 977 | 987 | 976 | 978 | 1,400 |
| 2021/07/30 | 993 | 993 | 975 | 983 | 4,900 |
| 2021/07/29 | 987 | 995 | 986 | 994 | 1,200 |
| 2021/07/28 | 992 | 992 | 984 | 986 | 7,800 |
| 2021/07/27 | 994 | 994 | 992 | 992 | 3,200 |
| 2021/07/26 | 1,000 | 1,000 | 991 | 994 | 2,400 |
| 2021/07/21 | 997 | 1,000 | 992 | 993 | 5,300 |
| 2021/07/20 | 997 | 1,000 | 995 | 995 | 6,800 |
| 2021/07/19 | 1,020 | 1,020 | 1,003 | 1,005 | 3,900 |
| 2021/07/16 | 1,006 | 1,015 | 1,006 | 1,015 | 3,900 |
| 2021/07/15 | 1,010 | 1,013 | 1,006 | 1,010 | 1,400 |
| 2021/07/14 | 1,010 | 1,012 | 1,004 | 1,010 | 1,500 |
| 2021/07/13 | 1,008 | 1,025 | 1,002 | 1,007 | 4,200 |
| 2021/07/12 | 1,000 | 1,013 | 1,000 | 1,005 | 2,400 |
| 2021/07/09 | 991 | 1,000 | 990 | 999 | 6,700 |
| 2021/07/08 | 1,002 | 1,010 | 996 | 997 | 9,200 |
| 2021/07/07 | 1,010 | 1,019 | 1,001 | 1,001 | 6,300 |
| 2021/07/06 | 1,008 | 1,015 | 1,005 | 1,010 | 5,800 |
| 2021/07/05 | 1,034 | 1,034 | 1,012 | 1,014 | 4,900 |
| 2021/07/02 | 1,034 | 1,041 | 1,031 | 1,034 | 2,600 |
| 2021/07/01 | 1,041 | 1,050 | 1,037 | 1,037 | 4,000 |
| 2021/06/30 | 1,054 | 1,054 | 1,031 | 1,041 | 5,600 |
| 2021/06/29 | 1,015 | 1,067 | 1,004 | 1,024 | 35,600 |
| 2021/06/28 | 1,020 | 1,025 | 1,008 | 1,008 | 3,500 |
| 2021/06/25 | 1,017 | 1,020 | 1,005 | 1,020 | 14,000 |
| 2021/06/24 | 1,005 | 1,008 | 1,005 | 1,005 | 3,900 |
| 2021/06/23 | 1,011 | 1,011 | 1,003 | 1,005 | 6,000 |
| 2021/06/22 | 1,024 | 1,041 | 1,002 | 1,014 | 7,000 |
| 2021/06/21 | 1,042 | 1,042 | 1,000 | 1,014 | 21,100 |
| 2021/06/18 | 1,047 | 1,057 | 1,045 | 1,046 | 9,600 |
| 2021/06/17 | 1,054 | 1,057 | 1,045 | 1,047 | 13,200 |
| 2021/06/16 | 1,042 | 1,066 | 1,038 | 1,053 | 72,800 |
| 2021/06/15 | 1,112 | 1,118 | 1,102 | 1,102 | 2,000 |
| 2021/06/14 | 1,100 | 1,125 | 1,100 | 1,113 | 4,000 |
| 2021/06/11 | 1,113 | 1,113 | 1,100 | 1,100 | 9,100 |
| 2021/06/10 | 1,103 | 1,108 | 1,103 | 1,103 | 4,100 |
| 2021/06/09 | 1,108 | 1,114 | 1,102 | 1,103 | 6,000 |
| 2021/06/08 | 1,118 | 1,119 | 1,106 | 1,108 | 4,200 |
| 2021/06/07 | 1,125 | 1,125 | 1,110 | 1,118 | 2,000 |
| 2021/06/04 | 1,123 | 1,143 | 1,110 | 1,110 | 3,500 |
| 2021/06/03 | 1,121 | 1,123 | 1,115 | 1,115 | 2,300 |
| 2021/06/02 | 1,120 | 1,126 | 1,118 | 1,121 | 4,200 |
| 2021/06/01 | 1,110 | 1,139 | 1,110 | 1,131 | 4,900 |
| 2021/05/31 | 1,112 | 1,120 | 1,109 | 1,115 | 1,200 |
| 2021/05/28 | 1,115 | 1,117 | 1,111 | 1,111 | 1,900 |
| 2021/05/27 | 1,111 | 1,115 | 1,107 | 1,115 | 800 |
| 2021/05/26 | 1,113 | 1,123 | 1,108 | 1,111 | 3,700 |
| 2021/05/25 | 1,113 | 1,122 | 1,113 | 1,119 | 5,100 |
| 2021/05/24 | 1,116 | 1,120 | 1,112 | 1,113 | 1,900 |
| 2021/05/21 | 1,119 | 1,133 | 1,106 | 1,112 | 7,100 |
| 2021/05/20 | 1,100 | 1,129 | 1,100 | 1,111 | 6,600 |
| 2021/05/19 | 1,106 | 1,121 | 1,101 | 1,102 | 4,700 |
| 2021/05/18 | 1,104 | 1,119 | 1,101 | 1,106 | 4,600 |
| 2021/05/17 | 1,141 | 1,145 | 1,094 | 1,102 | 30,400 |
| 2021/05/14 | 1,152 | 1,155 | 1,135 | 1,146 | 14,200 |
| 2021/05/13 | 1,181 | 1,181 | 1,151 | 1,152 | 14,600 |
| 2021/05/12 | 1,241 | 1,245 | 1,203 | 1,225 | 11,700 |
| 2021/05/11 | 1,263 | 1,282 | 1,246 | 1,246 | 8,400 |
| 2021/05/10 | 1,289 | 1,290 | 1,263 | 1,263 | 9,500 |
| 2021/05/07 | 1,294 | 1,314 | 1,276 | 1,278 | 11,200 |
| 2021/05/06 | 1,305 | 1,315 | 1,294 | 1,294 | 37,900 |
| 2021/04/30 | 1,309 | 1,312 | 1,304 | 1,304 | 9,900 |
| 2021/04/28 | 1,323 | 1,328 | 1,306 | 1,306 | 2,500 |
| 2021/04/27 | 1,310 | 1,328 | 1,310 | 1,320 | 2,600 |
| 2021/04/26 | 1,309 | 1,310 | 1,308 | 1,310 | 3,000 |
| 2021/04/23 | 1,321 | 1,321 | 1,305 | 1,317 | 5,800 |
| 2021/04/22 | 1,320 | 1,327 | 1,317 | 1,321 | 3,100 |
| 2021/04/21 | 1,322 | 1,333 | 1,311 | 1,316 | 5,500 |
| 2021/04/20 | 1,331 | 1,332 | 1,324 | 1,324 | 5,200 |
| 2021/04/19 | 1,342 | 1,351 | 1,340 | 1,340 | 2,200 |
| 2021/04/16 | 1,350 | 1,352 | 1,337 | 1,341 | 3,400 |
| 2021/04/15 | 1,347 | 1,354 | 1,338 | 1,341 | 9,800 |
| 2021/04/14 | 1,360 | 1,360 | 1,348 | 1,348 | 3,700 |
| 2021/04/13 | 1,352 | 1,352 | 1,349 | 1,352 | 2,500 |
| 2021/04/12 | 1,367 | 1,367 | 1,350 | 1,351 | 6,600 |
| 2021/04/09 | 1,356 | 1,376 | 1,353 | 1,367 | 6,200 |
| 2021/04/08 | 1,385 | 1,385 | 1,351 | 1,352 | 4,700 |
| 2021/04/07 | 1,397 | 1,408 | 1,382 | 1,386 | 18,600 |
| 2021/04/06 | 1,350 | 1,385 | 1,348 | 1,380 | 21,400 |
| 2021/04/05 | 1,338 | 1,365 | 1,335 | 1,345 | 8,000 |
| 2021/04/02 | 1,343 | 1,343 | 1,336 | 1,336 | 1,900 |
| 2021/04/01 | 1,348 | 1,348 | 1,339 | 1,339 | 2,600 |
| 2021/03/31 | 1,345 | 1,345 | 1,337 | 1,342 | 1,800 |
| 2021/03/30 | 1,339 | 1,378 | 1,339 | 1,340 | 3,400 |
| 2021/03/29 | 1,345 | 1,348 | 1,334 | 1,336 | 5,500 |
| 2021/03/26 | 1,323 | 1,348 | 1,323 | 1,333 | 6,900 |
| 2021/03/25 | 1,328 | 1,332 | 1,313 | 1,329 | 5,700 |
| 2021/03/24 | 1,340 | 1,355 | 1,320 | 1,331 | 10,300 |
| 2021/03/23 | 1,371 | 1,374 | 1,339 | 1,339 | 8,000 |
| 2021/03/22 | 1,388 | 1,388 | 1,355 | 1,372 | 3,100 |
| 2021/03/19 | 1,357 | 1,375 | 1,357 | 1,370 | 4,900 |
| 2021/03/18 | 1,396 | 1,408 | 1,355 | 1,381 | 14,500 |
| 2021/03/17 | 1,381 | 1,393 | 1,373 | 1,381 | 7,400 |
| 2021/03/16 | 1,344 | 1,386 | 1,339 | 1,369 | 11,900 |
| 2021/03/15 | 1,326 | 1,353 | 1,325 | 1,337 | 12,400 |
| 2021/03/12 | 1,319 | 1,327 | 1,308 | 1,315 | 7,200 |
| 2021/03/11 | 1,310 | 1,322 | 1,302 | 1,308 | 7,200 |
| 2021/03/10 | 1,328 | 1,328 | 1,310 | 1,320 | 4,600 |
| 2021/03/09 | 1,302 | 1,328 | 1,301 | 1,312 | 4,600 |
| 2021/03/08 | 1,319 | 1,349 | 1,305 | 1,307 | 6,800 |
| 2021/03/05 | 1,311 | 1,337 | 1,300 | 1,325 | 12,300 |
| 2021/03/04 | 1,371 | 1,381 | 1,300 | 1,316 | 26,300 |
| 2021/03/03 | 1,388 | 1,390 | 1,367 | 1,376 | 11,800 |
| 2021/03/02 | 1,401 | 1,410 | 1,381 | 1,391 | 10,200 |
| 2021/03/01 | 1,404 | 1,410 | 1,390 | 1,403 | 9,100 |
| 2021/02/26 | 1,401 | 1,418 | 1,380 | 1,400 | 20,000 |
| 2021/02/25 | 1,418 | 1,420 | 1,401 | 1,417 | 11,200 |
| 2021/02/24 | 1,438 | 1,441 | 1,401 | 1,413 | 13,600 |
| 2021/02/22 | 1,409 | 1,428 | 1,406 | 1,422 | 7,200 |
| 2021/02/19 | 1,405 | 1,419 | 1,399 | 1,408 | 11,500 |
| 2021/02/18 | 1,451 | 1,452 | 1,409 | 1,411 | 13,100 |
| 2021/02/17 | 1,401 | 1,473 | 1,398 | 1,463 | 23,800 |
| 2021/02/16 | 1,401 | 1,415 | 1,396 | 1,401 | 15,700 |
| 2021/02/15 | 1,411 | 1,420 | 1,391 | 1,402 | 34,600 |
| 2021/02/12 | 1,425 | 1,455 | 1,408 | 1,410 | 15,400 |
| 2021/02/10 | 1,423 | 1,447 | 1,417 | 1,434 | 11,700 |
| 2021/02/09 | 1,426 | 1,431 | 1,411 | 1,418 | 7,400 |
| 2021/02/08 | 1,430 | 1,432 | 1,406 | 1,421 | 15,200 |
| 2021/02/05 | 1,415 | 1,433 | 1,415 | 1,424 | 5,000 |
| 2021/02/04 | 1,415 | 1,428 | 1,410 | 1,420 | 6,400 |
| 2021/02/03 | 1,404 | 1,443 | 1,404 | 1,418 | 15,600 |
| 2021/02/02 | 1,390 | 1,411 | 1,390 | 1,406 | 9,600 |
| 2021/02/01 | 1,388 | 1,411 | 1,379 | 1,391 | 10,000 |
| 2021/01/29 | 1,427 | 1,429 | 1,386 | 1,394 | 32,900 |
| 2021/01/28 | 1,439 | 1,468 | 1,420 | 1,420 | 21,300 |
| 2021/01/27 | 1,430 | 1,479 | 1,420 | 1,461 | 18,600 |
| 2021/01/26 | 1,543 | 1,543 | 1,416 | 1,425 | 32,200 |
| 2021/01/25 | 1,426 | 1,480 | 1,425 | 1,473 | 19,000 |
| 2021/01/22 | 1,415 | 1,428 | 1,401 | 1,425 | 8,200 |
| 2021/01/21 | 1,392 | 1,462 | 1,392 | 1,434 | 22,300 |
| 2021/01/20 | 1,395 | 1,397 | 1,382 | 1,390 | 9,700 |
| 2021/01/19 | 1,390 | 1,407 | 1,380 | 1,390 | 19,700 |
| 2021/01/18 | 1,393 | 1,427 | 1,376 | 1,388 | 50,700 |
| 2021/01/15 | 1,388 | 1,499 | 1,373 | 1,499 | 46,000 |
| 2021/01/14 | 1,388 | 1,401 | 1,364 | 1,369 | 19,200 |
| 2021/01/13 | 1,400 | 1,400 | 1,377 | 1,399 | 10,900 |
| 2021/01/12 | 1,401 | 1,411 | 1,380 | 1,390 | 12,800 |
| 2021/01/08 | 1,381 | 1,401 | 1,377 | 1,389 | 8,300 |
| 2021/01/07 | 1,405 | 1,423 | 1,370 | 1,378 | 13,000 |
| 2021/01/06 | 1,370 | 1,396 | 1,367 | 1,396 | 9,800 |
| 2021/01/05 | 1,381 | 1,424 | 1,364 | 1,370 | 9,000 |
| 2021/01/04 | 1,450 | 1,450 | 1,363 | 1,381 | 10,900 |