インテリックス(8940)の株価時系列情報
インテリックス(8940)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 169,000 | 172,000 | 169,000 | 170,000 | 11 |
| 2007/12/27 | 174,000 | 174,000 | 170,000 | 171,000 | 21 |
| 2007/12/26 | 172,000 | 174,000 | 169,000 | 171,000 | 31 |
| 2007/12/25 | 172,000 | 172,000 | 165,000 | 166,000 | 94 |
| 2007/12/21 | 172,000 | 175,000 | 165,000 | 169,000 | 78 |
| 2007/12/20 | 177,000 | 177,000 | 171,000 | 172,000 | 46 |
| 2007/12/19 | 176,000 | 179,000 | 176,000 | 176,000 | 49 |
| 2007/12/18 | 180,000 | 180,000 | 173,000 | 179,000 | 85 |
| 2007/12/17 | 191,000 | 191,000 | 180,000 | 180,000 | 172 |
| 2007/12/14 | 193,000 | 197,000 | 191,000 | 191,000 | 58 |
| 2007/12/13 | 196,000 | 199,000 | 194,000 | 196,000 | 41 |
| 2007/12/12 | 200,000 | 200,000 | 194,000 | 198,000 | 145 |
| 2007/12/11 | 205,000 | 209,000 | 198,000 | 201,000 | 202 |
| 2007/12/10 | 201,000 | 201,000 | 196,000 | 198,000 | 62 |
| 2007/12/07 | 203,000 | 204,000 | 201,000 | 201,000 | 34 |
| 2007/12/06 | 205,000 | 209,000 | 201,000 | 202,000 | 34 |
| 2007/12/05 | 214,000 | 214,000 | 203,000 | 203,000 | 58 |
| 2007/12/04 | 212,000 | 214,000 | 210,000 | 210,000 | 14 |
| 2007/12/03 | 215,000 | 225,000 | 210,000 | 214,000 | 72 |
| 2007/11/30 | 206,000 | 214,000 | 204,000 | 213,000 | 35 |
| 2007/11/29 | 205,000 | 205,000 | 201,000 | 203,000 | 59 |
| 2007/11/28 | 194,000 | 202,000 | 194,000 | 202,000 | 45 |
| 2007/11/27 | 197,000 | 197,000 | 192,000 | 197,000 | 19 |
| 2007/11/26 | 199,000 | 199,000 | 195,000 | 197,000 | 18 |
| 2007/11/22 | 198,000 | 198,000 | 193,000 | 197,000 | 64 |
| 2007/11/21 | 205,000 | 205,000 | 197,000 | 198,000 | 96 |
| 2007/11/20 | 211,000 | 211,000 | 204,000 | 205,000 | 83 |
| 2007/11/19 | 215,000 | 219,000 | 215,000 | 218,000 | 19 |
| 2007/11/16 | 220,000 | 220,000 | 215,000 | 218,000 | 20 |
| 2007/11/15 | 222,000 | 226,000 | 219,000 | 220,000 | 19 |
| 2007/11/14 | 219,000 | 234,000 | 217,000 | 222,000 | 21 |
| 2007/11/13 | 214,000 | 218,000 | 214,000 | 214,000 | 20 |
| 2007/11/12 | 224,000 | 224,000 | 212,000 | 218,000 | 40 |
| 2007/11/09 | 231,000 | 235,000 | 231,000 | 231,000 | 27 |
| 2007/11/08 | 237,000 | 237,000 | 230,000 | 230,000 | 45 |
| 2007/11/07 | 244,000 | 244,000 | 232,000 | 238,000 | 30 |
| 2007/11/06 | 237,000 | 246,000 | 228,000 | 244,000 | 64 |
| 2007/11/05 | 254,000 | 255,000 | 245,000 | 245,000 | 24 |
| 2007/11/02 | 250,000 | 252,000 | 247,000 | 248,000 | 27 |
| 2007/11/01 | 258,000 | 259,000 | 256,000 | 256,000 | 15 |
| 2007/10/31 | 264,000 | 264,000 | 253,000 | 256,000 | 9 |
| 2007/10/25 | 270,000 | 270,000 | 257,000 | 257,000 | 13 |
| 2007/10/22 | 258,000 | 260,000 | 250,000 | 260,000 | 13 |
| 2007/10/17 | 260,000 | 260,000 | 258,000 | 258,000 | 2 |
| 2007/10/16 | 265,000 | 265,000 | 264,000 | 264,000 | 2 |
| 2007/10/15 | 273,000 | 274,000 | 273,000 | 274,000 | 2 |
| 2007/10/11 | 264,000 | 269,000 | 264,000 | 269,000 | 4 |
| 2007/10/10 | 246,000 | 261,000 | 246,000 | 261,000 | 13 |
| 2007/10/09 | 235,000 | 246,000 | 235,000 | 246,000 | 11 |
| 2007/10/05 | 236,000 | 236,000 | 231,000 | 231,000 | 4 |
| 2007/10/04 | 241,000 | 241,000 | 229,000 | 229,000 | 2 |
| 2007/10/03 | 228,000 | 239,000 | 223,000 | 239,000 | 13 |
| 2007/10/02 | 234,000 | 236,000 | 234,000 | 234,000 | 13 |
| 2007/10/01 | 225,000 | 227,000 | 222,000 | 222,000 | 9 |
| 2007/09/28 | 213,000 | 219,000 | 206,000 | 219,000 | 15 |
| 2007/09/27 | 210,000 | 211,000 | 207,000 | 210,000 | 20 |
| 2007/09/26 | 185,000 | 199,000 | 185,000 | 199,000 | 4 |
| 2007/09/25 | 198,000 | 198,000 | 184,000 | 184,000 | 23 |
| 2007/09/21 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2007/09/20 | 209,000 | 209,000 | 200,000 | 200,000 | 10 |
| 2007/09/19 | 204,000 | 208,000 | 202,000 | 205,000 | 9 |
| 2007/09/18 | 196,000 | 203,000 | 196,000 | 203,000 | 11 |
| 2007/09/14 | 190,000 | 193,000 | 190,000 | 193,000 | 2 |
| 2007/09/13 | 195,000 | 195,000 | 193,000 | 193,000 | 9 |
| 2007/09/12 | 204,000 | 205,000 | 202,000 | 202,000 | 7 |
| 2007/09/11 | 191,000 | 195,000 | 191,000 | 194,000 | 14 |
| 2007/09/10 | 201,000 | 201,000 | 194,000 | 194,000 | 17 |
| 2007/09/07 | 202,000 | 205,000 | 201,000 | 205,000 | 4 |
| 2007/09/06 | 211,000 | 211,000 | 206,000 | 206,000 | 21 |
| 2007/09/05 | 230,000 | 230,000 | 214,000 | 215,000 | 22 |
| 2007/09/04 | 231,000 | 231,000 | 227,000 | 227,000 | 10 |
| 2007/09/03 | 243,000 | 243,000 | 233,000 | 233,000 | 10 |
| 2007/08/31 | 241,000 | 243,000 | 241,000 | 243,000 | 4 |
| 2007/08/30 | 241,000 | 241,000 | 239,000 | 239,000 | 4 |
| 2007/08/29 | 240,000 | 240,000 | 233,000 | 233,000 | 16 |
| 2007/08/28 | 266,000 | 266,000 | 251,000 | 256,000 | 11 |
| 2007/08/27 | 269,000 | 270,000 | 265,000 | 270,000 | 27 |
| 2007/08/24 | 264,000 | 269,000 | 259,000 | 269,000 | 75 |
| 2007/08/23 | 239,000 | 240,000 | 239,000 | 240,000 | 6 |
| 2007/08/22 | 226,000 | 233,000 | 225,000 | 230,000 | 7 |
| 2007/08/21 | 231,000 | 231,000 | 231,000 | 231,000 | 1 |
| 2007/08/20 | 234,000 | 234,000 | 231,000 | 231,000 | 8 |
| 2007/08/17 | 233,000 | 233,000 | 225,000 | 226,000 | 15 |
| 2007/08/16 | 240,000 | 240,000 | 235,000 | 236,000 | 10 |
| 2007/08/15 | 245,000 | 245,000 | 244,000 | 244,000 | 2 |
| 2007/08/14 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2007/08/13 | 239,000 | 246,000 | 236,000 | 241,000 | 20 |
| 2007/08/10 | 255,000 | 255,000 | 247,000 | 247,000 | 12 |
| 2007/08/09 | 265,000 | 265,000 | 260,000 | 262,000 | 17 |
| 2007/08/08 | 270,000 | 274,000 | 263,000 | 263,000 | 10 |
| 2007/08/07 | 281,000 | 281,000 | 271,000 | 272,000 | 10 |
| 2007/08/06 | 280,000 | 280,000 | 276,000 | 280,000 | 4 |
| 2007/08/02 | 282,000 | 282,000 | 280,000 | 280,000 | 3 |
| 2007/08/01 | 284,000 | 284,000 | 284,000 | 284,000 | 3 |
| 2007/07/30 | 276,000 | 288,000 | 276,000 | 288,000 | 18 |
| 2007/07/27 | 285,000 | 285,000 | 274,000 | 280,000 | 11 |
| 2007/07/26 | 286,000 | 287,000 | 286,000 | 287,000 | 2 |
| 2007/07/25 | 297,000 | 297,000 | 288,000 | 290,000 | 30 |
| 2007/07/24 | 296,000 | 296,000 | 293,000 | 294,000 | 6 |
| 2007/07/23 | 303,000 | 304,000 | 295,000 | 295,000 | 21 |
| 2007/07/20 | 297,000 | 304,000 | 297,000 | 303,000 | 18 |
| 2007/07/19 | 295,000 | 295,000 | 286,000 | 290,000 | 14 |
| 2007/07/18 | 301,000 | 301,000 | 300,000 | 300,000 | 2 |
| 2007/07/17 | 306,000 | 306,000 | 298,000 | 300,000 | 20 |
| 2007/07/13 | 314,000 | 316,000 | 306,000 | 307,000 | 67 |
| 2007/07/12 | 310,000 | 310,000 | 301,000 | 304,000 | 4 |
| 2007/07/11 | 305,000 | 306,000 | 305,000 | 305,000 | 16 |
| 2007/07/09 | 298,000 | 298,000 | 295,000 | 295,000 | 9 |
| 2007/07/06 | 303,000 | 303,000 | 303,000 | 303,000 | 3 |
| 2007/07/05 | 302,000 | 327,000 | 300,000 | 300,000 | 33 |
| 2007/07/04 | 302,000 | 302,000 | 300,000 | 302,000 | 5 |
| 2007/07/03 | 295,000 | 302,000 | 295,000 | 301,000 | 9 |
| 2007/07/02 | 286,000 | 286,000 | 286,000 | 286,000 | 1 |
| 2007/06/29 | 285,000 | 290,000 | 285,000 | 290,000 | 8 |
| 2007/06/28 | 292,000 | 292,000 | 292,000 | 292,000 | 1 |
| 2007/06/27 | 294,000 | 294,000 | 286,000 | 286,000 | 3 |
| 2007/06/26 | 297,000 | 297,000 | 297,000 | 297,000 | 2 |
| 2007/06/25 | 299,000 | 301,000 | 294,000 | 301,000 | 30 |
| 2007/06/22 | 286,000 | 293,000 | 285,000 | 293,000 | 3 |
| 2007/06/21 | 294,000 | 295,000 | 286,000 | 286,000 | 10 |
| 2007/06/20 | 290,000 | 291,000 | 290,000 | 290,000 | 4 |
| 2007/06/19 | 281,000 | 285,000 | 281,000 | 283,000 | 16 |
| 2007/06/18 | 280,000 | 283,000 | 279,000 | 283,000 | 7 |
| 2007/06/12 | 284,000 | 284,000 | 281,000 | 281,000 | 2 |
| 2007/06/11 | 284,000 | 284,000 | 276,000 | 284,000 | 20 |
| 2007/06/08 | 280,000 | 284,000 | 278,000 | 284,000 | 18 |
| 2007/06/07 | 276,000 | 280,000 | 276,000 | 280,000 | 14 |
| 2007/06/06 | 276,000 | 276,000 | 272,000 | 274,000 | 7 |
| 2007/06/05 | 271,000 | 275,000 | 271,000 | 275,000 | 4 |
| 2007/06/04 | 273,000 | 273,000 | 273,000 | 273,000 | 1 |
| 2007/06/01 | 273,000 | 273,000 | 272,000 | 272,000 | 2 |
| 2007/05/31 | 279,000 | 279,000 | 273,000 | 273,000 | 34 |
| 2007/05/30 | 281,000 | 281,000 | 279,000 | 280,000 | 4 |
| 2007/05/28 | 278,000 | 278,000 | 274,000 | 278,000 | 6 |
| 2007/05/25 | 285,000 | 289,000 | 278,000 | 278,000 | 5 |
| 2007/05/24 | 284,000 | 284,000 | 284,000 | 284,000 | 1 |