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 |
|---|---|---|---|---|---|
| 2008/12/30 | 23,000 | 23,400 | 21,200 | 21,600 | 33 |
| 2008/12/29 | 22,800 | 23,800 | 22,800 | 23,000 | 37 |
| 2008/12/26 | 21,700 | 22,800 | 21,700 | 22,800 | 6 |
| 2008/12/25 | 24,500 | 24,500 | 23,500 | 23,500 | 107 |
| 2008/12/24 | 22,000 | 22,800 | 22,000 | 22,100 | 44 |
| 2008/12/22 | 23,300 | 23,300 | 22,400 | 22,650 | 32 |
| 2008/12/19 | 23,300 | 23,880 | 23,300 | 23,880 | 11 |
| 2008/12/18 | 23,310 | 23,310 | 23,000 | 23,300 | 23 |
| 2008/12/17 | 23,000 | 23,610 | 23,000 | 23,300 | 50 |
| 2008/12/16 | 23,400 | 23,400 | 23,300 | 23,300 | 12 |
| 2008/12/15 | 24,400 | 24,500 | 23,800 | 24,500 | 43 |
| 2008/12/12 | 25,000 | 25,000 | 23,000 | 23,610 | 52 |
| 2008/12/11 | 25,400 | 25,400 | 24,510 | 24,510 | 60 |
| 2008/12/10 | 22,300 | 23,500 | 22,300 | 23,000 | 32 |
| 2008/12/09 | 21,050 | 21,800 | 21,000 | 21,800 | 75 |
| 2008/12/08 | 21,200 | 21,400 | 21,010 | 21,210 | 23 |
| 2008/12/05 | 24,710 | 24,710 | 23,300 | 23,300 | 88 |
| 2008/12/04 | 21,990 | 22,600 | 21,700 | 21,710 | 51 |
| 2008/12/03 | 22,210 | 22,310 | 21,700 | 22,290 | 12 |
| 2008/12/02 | 23,110 | 24,600 | 22,150 | 22,150 | 34 |
| 2008/12/01 | 23,600 | 24,000 | 23,600 | 23,600 | 24 |
| 2008/11/28 | 23,000 | 24,200 | 23,000 | 23,600 | 26 |
| 2008/11/27 | 24,000 | 24,000 | 23,050 | 23,050 | 16 |
| 2008/11/26 | 23,200 | 23,300 | 23,200 | 23,300 | 9 |
| 2008/11/25 | 25,500 | 25,500 | 24,400 | 24,400 | 65 |
| 2008/11/21 | 23,600 | 23,600 | 22,200 | 22,500 | 45 |
| 2008/11/20 | 25,000 | 25,000 | 23,360 | 23,900 | 58 |
| 2008/11/19 | 28,200 | 28,200 | 26,190 | 26,190 | 42 |
| 2008/11/18 | 31,000 | 31,100 | 29,000 | 29,000 | 37 |
| 2008/11/17 | 33,000 | 33,000 | 31,000 | 31,000 | 19 |
| 2008/11/14 | 33,700 | 33,800 | 32,200 | 32,200 | 35 |
| 2008/11/13 | 32,900 | 32,900 | 32,000 | 32,000 | 20 |
| 2008/11/12 | 30,400 | 34,100 | 30,400 | 34,100 | 53 |
| 2008/11/11 | 29,300 | 32,000 | 29,000 | 32,000 | 55 |
| 2008/11/10 | 32,600 | 32,600 | 28,900 | 29,000 | 14 |
| 2008/11/07 | 31,200 | 32,400 | 29,600 | 29,800 | 118 |
| 2008/11/06 | 27,600 | 30,000 | 27,300 | 30,000 | 117 |
| 2008/11/05 | 26,800 | 27,000 | 25,900 | 27,000 | 222 |
| 2008/11/04 | 25,500 | 25,500 | 24,500 | 24,500 | 55 |
| 2008/10/31 | 25,000 | 26,500 | 24,900 | 25,500 | 88 |
| 2008/10/30 | 22,200 | 25,000 | 22,200 | 24,990 | 59 |
| 2008/10/29 | 23,700 | 23,700 | 23,000 | 23,100 | 133 |
| 2008/10/28 | 20,000 | 20,100 | 20,000 | 20,100 | 328 |
| 2008/10/27 | 23,900 | 24,400 | 23,000 | 23,000 | 122 |
| 2008/10/24 | 24,900 | 25,000 | 24,000 | 24,500 | 105 |
| 2008/10/23 | 23,000 | 23,000 | 22,500 | 22,800 | 43 |
| 2008/10/22 | 23,400 | 23,800 | 22,600 | 23,400 | 57 |
| 2008/10/21 | 22,100 | 22,800 | 21,500 | 22,800 | 27 |
| 2008/10/20 | 20,500 | 20,500 | 19,000 | 20,000 | 47 |
| 2008/10/17 | 21,200 | 23,000 | 20,700 | 20,700 | 73 |
| 2008/10/16 | 20,300 | 21,600 | 20,300 | 21,500 | 97 |
| 2008/10/15 | 23,020 | 23,020 | 22,020 | 23,000 | 119 |
| 2008/10/10 | 20,000 | 20,000 | 17,500 | 18,020 | 206 |
| 2008/10/09 | 17,500 | 22,000 | 17,500 | 20,100 | 519 |
| 2008/10/08 | 20,000 | 20,000 | 20,000 | 20,000 | 62 |
| 2008/10/06 | 26,000 | 26,000 | 26,000 | 26,000 | 76 |
| 2008/10/03 | 29,000 | 29,000 | 29,000 | 29,000 | 73 |
| 2008/10/01 | 37,000 | 37,000 | 37,000 | 37,000 | 71 |
| 2008/09/30 | 37,500 | 41,500 | 37,500 | 41,000 | 197 |
| 2008/09/29 | 42,100 | 42,500 | 41,400 | 41,500 | 278 |
| 2008/09/26 | 45,400 | 46,000 | 43,750 | 44,500 | 171 |
| 2008/09/25 | 44,300 | 46,200 | 42,300 | 46,200 | 139 |
| 2008/09/24 | 42,700 | 43,500 | 41,000 | 43,500 | 48 |
| 2008/09/22 | 44,300 | 44,300 | 42,050 | 43,000 | 121 |
| 2008/09/19 | 43,700 | 44,000 | 41,600 | 41,600 | 233 |
| 2008/09/18 | 47,000 | 47,000 | 44,000 | 44,500 | 148 |
| 2008/09/17 | 49,800 | 51,500 | 46,800 | 47,100 | 272 |
| 2008/09/16 | 47,400 | 49,700 | 47,400 | 49,000 | 438 |
| 2008/09/12 | 51,400 | 53,300 | 50,100 | 52,400 | 135 |
| 2008/09/11 | 50,600 | 55,000 | 48,500 | 51,900 | 650 |
| 2008/09/10 | 45,650 | 50,100 | 43,800 | 50,100 | 535 |
| 2008/09/09 | 45,900 | 46,900 | 43,650 | 46,050 | 332 |
| 2008/09/08 | 43,100 | 43,100 | 42,100 | 43,100 | 273 |
| 2008/09/05 | 38,350 | 39,100 | 36,100 | 39,100 | 236 |
| 2008/09/04 | 36,200 | 37,950 | 35,300 | 37,950 | 94 |
| 2008/09/03 | 38,050 | 39,500 | 34,200 | 34,600 | 412 |
| 2008/09/02 | 31,700 | 36,050 | 31,700 | 36,050 | 300 |
| 2008/09/01 | 31,300 | 32,050 | 30,500 | 32,050 | 109 |
| 2008/08/29 | 31,300 | 31,850 | 30,000 | 30,000 | 414 |
| 2008/08/28 | 32,000 | 32,050 | 29,500 | 29,500 | 745 |
| 2008/08/27 | 35,500 | 35,800 | 33,500 | 33,500 | 741 |
| 2008/08/26 | 37,200 | 38,000 | 36,700 | 37,500 | 480 |
| 2008/08/25 | 39,350 | 40,500 | 38,400 | 38,800 | 946 |
| 2008/08/22 | 35,750 | 36,550 | 34,000 | 36,550 | 1,877 |
| 2008/08/21 | 32,550 | 32,550 | 32,550 | 32,550 | 83 |
| 2008/08/20 | 23,890 | 29,550 | 23,550 | 29,550 | 1,710 |
| 2008/08/19 | 29,000 | 29,000 | 26,550 | 26,550 | 580 |
| 2008/08/18 | 30,500 | 33,300 | 29,800 | 30,550 | 636 |
| 2008/08/15 | 33,000 | 33,800 | 32,200 | 33,700 | 380 |
| 2008/08/14 | 36,600 | 37,000 | 35,600 | 36,200 | 448 |
| 2008/08/13 | 39,500 | 39,800 | 38,600 | 39,600 | 113 |
| 2008/08/12 | 39,700 | 40,400 | 39,000 | 39,500 | 118 |
| 2008/08/11 | 41,400 | 41,400 | 39,200 | 39,800 | 146 |
| 2008/08/08 | 40,400 | 41,400 | 39,600 | 41,000 | 246 |
| 2008/08/07 | 43,000 | 43,100 | 42,000 | 42,000 | 83 |
| 2008/08/06 | 43,050 | 43,900 | 43,050 | 43,100 | 22 |
| 2008/08/05 | 44,700 | 44,800 | 42,400 | 43,050 | 79 |
| 2008/08/04 | 46,000 | 46,500 | 42,250 | 43,500 | 189 |
| 2008/08/01 | 47,850 | 47,850 | 45,800 | 46,250 | 81 |
| 2008/07/31 | 48,000 | 48,000 | 46,500 | 47,500 | 102 |
| 2008/07/30 | 46,400 | 47,500 | 46,400 | 47,200 | 148 |
| 2008/07/29 | 46,150 | 46,150 | 44,800 | 45,200 | 152 |
| 2008/07/28 | 46,500 | 47,800 | 45,100 | 45,750 | 132 |
| 2008/07/25 | 50,200 | 50,200 | 46,900 | 46,900 | 126 |
| 2008/07/24 | 48,750 | 51,500 | 48,750 | 50,200 | 174 |
| 2008/07/23 | 45,200 | 49,100 | 45,200 | 49,000 | 217 |
| 2008/07/22 | 47,000 | 47,550 | 45,050 | 45,100 | 464 |
| 2008/07/18 | 49,700 | 50,400 | 47,900 | 48,200 | 155 |
| 2008/07/17 | 46,750 | 49,700 | 46,750 | 49,700 | 138 |
| 2008/07/16 | 46,250 | 47,400 | 45,950 | 46,000 | 126 |
| 2008/07/15 | 47,500 | 48,000 | 46,500 | 46,650 | 210 |
| 2008/07/14 | 50,000 | 50,000 | 47,900 | 50,000 | 518 |
| 2008/07/11 | 50,400 | 50,400 | 48,400 | 50,400 | 1,048 |
| 2008/07/10 | 40,800 | 46,400 | 40,800 | 46,400 | 543 |
| 2008/07/09 | 43,600 | 44,200 | 42,200 | 42,400 | 228 |
| 2008/07/08 | 44,950 | 45,000 | 42,000 | 43,200 | 177 |
| 2008/07/07 | 46,050 | 46,500 | 44,500 | 45,600 | 347 |
| 2008/07/04 | 48,700 | 49,500 | 46,000 | 46,900 | 164 |
| 2008/07/03 | 45,900 | 48,150 | 45,900 | 47,500 | 115 |
| 2008/07/02 | 50,500 | 50,500 | 47,000 | 47,100 | 270 |
| 2008/07/01 | 48,400 | 51,000 | 48,300 | 51,000 | 94 |
| 2008/06/30 | 48,550 | 49,900 | 47,900 | 49,000 | 244 |
| 2008/06/27 | 49,000 | 49,000 | 46,800 | 47,000 | 271 |
| 2008/06/26 | 52,600 | 52,600 | 49,000 | 49,100 | 241 |
| 2008/06/25 | 56,000 | 56,000 | 51,500 | 52,100 | 443 |
| 2008/06/24 | 57,600 | 57,600 | 55,000 | 56,500 | 198 |
| 2008/06/23 | 55,100 | 59,000 | 55,100 | 57,600 | 264 |
| 2008/06/20 | 60,400 | 61,200 | 57,100 | 57,100 | 143 |
| 2008/06/19 | 65,900 | 65,900 | 60,000 | 60,900 | 741 |
| 2008/06/18 | 60,900 | 60,900 | 60,900 | 60,900 | 320 |
| 2008/06/17 | 53,300 | 56,200 | 52,000 | 55,900 | 265 |
| 2008/06/16 | 53,700 | 54,300 | 51,300 | 54,300 | 630 |
| 2008/06/13 | 56,500 | 56,500 | 54,500 | 55,000 | 709 |
| 2008/06/12 | 56,500 | 59,000 | 55,600 | 58,000 | 537 |
| 2008/06/11 | 63,100 | 63,100 | 60,500 | 60,500 | 331 |
| 2008/06/10 | 66,900 | 66,900 | 63,100 | 63,800 | 359 |
| 2008/06/09 | 66,000 | 67,800 | 66,000 | 66,900 | 243 |
| 2008/06/06 | 69,900 | 70,000 | 68,200 | 68,800 | 305 |
| 2008/06/05 | 69,500 | 70,000 | 69,000 | 69,400 | 289 |
| 2008/06/04 | 73,000 | 73,000 | 69,200 | 69,900 | 291 |
| 2008/06/03 | 72,000 | 73,000 | 71,800 | 72,000 | 214 |
| 2008/06/02 | 73,400 | 75,300 | 72,100 | 72,600 | 495 |
| 2008/05/30 | 78,200 | 80,500 | 74,000 | 76,400 | 1,362 |
| 2008/05/29 | 70,200 | 73,200 | 70,200 | 73,200 | 418 |
| 2008/05/28 | 70,000 | 71,400 | 68,200 | 68,200 | 555 |
| 2008/05/27 | 70,800 | 73,000 | 69,900 | 70,500 | 1,131 |
| 2008/05/26 | 77,000 | 77,000 | 73,000 | 73,000 | 1,311 |
| 2008/05/23 | 77,000 | 78,000 | 76,200 | 77,100 | 1,205 |
| 2008/05/22 | 80,400 | 81,400 | 79,000 | 80,000 | 948 |
| 2008/05/21 | 81,000 | 83,800 | 81,000 | 81,400 | 3,531 |
| 2008/05/20 | 99,700 | 102,000 | 99,000 | 101,000 | 446 |
| 2008/05/19 | 96,000 | 99,900 | 94,200 | 99,000 | 608 |
| 2008/05/16 | 99,900 | 99,900 | 94,800 | 97,000 | 660 |
| 2008/05/15 | 102,000 | 104,000 | 99,000 | 99,000 | 482 |
| 2008/05/14 | 99,800 | 104,000 | 97,800 | 104,000 | 476 |
| 2008/05/13 | 100,000 | 101,000 | 98,500 | 99,900 | 463 |
| 2008/05/12 | 99,000 | 102,000 | 91,400 | 98,500 | 1,233 |
| 2008/05/09 | 121,000 | 121,000 | 105,000 | 107,000 | 931 |
| 2008/05/08 | 114,000 | 119,000 | 114,000 | 119,000 | 434 |
| 2008/05/07 | 110,000 | 116,000 | 107,000 | 112,000 | 512 |
| 2008/05/02 | 103,000 | 105,000 | 101,000 | 102,000 | 348 |
| 2008/05/01 | 102,000 | 110,000 | 99,800 | 102,000 | 891 |
| 2008/04/30 | 96,000 | 103,000 | 95,000 | 103,000 | 560 |
| 2008/04/28 | 94,800 | 95,500 | 91,300 | 93,000 | 658 |
| 2008/04/25 | 87,900 | 93,000 | 87,300 | 89,800 | 703 |
| 2008/04/24 | 77,700 | 84,900 | 77,500 | 84,900 | 650 |
| 2008/04/23 | 75,400 | 77,300 | 75,000 | 75,800 | 275 |
| 2008/04/22 | 75,200 | 75,300 | 73,800 | 74,400 | 307 |
| 2008/04/21 | 77,800 | 78,300 | 74,900 | 76,500 | 342 |
| 2008/04/18 | 78,100 | 81,000 | 73,800 | 74,100 | 750 |
| 2008/04/17 | 68,500 | 73,100 | 68,300 | 73,100 | 727 |
| 2008/04/16 | 69,300 | 69,500 | 67,800 | 68,100 | 317 |
| 2008/04/15 | 69,900 | 70,400 | 68,500 | 69,000 | 204 |
| 2008/04/14 | 70,600 | 70,700 | 69,900 | 70,000 | 216 |
| 2008/04/11 | 71,300 | 72,300 | 69,000 | 70,700 | 179 |
| 2008/04/10 | 73,400 | 73,500 | 71,000 | 71,200 | 236 |
| 2008/04/09 | 77,800 | 78,000 | 73,500 | 74,100 | 198 |
| 2008/04/08 | 80,100 | 80,100 | 78,500 | 78,800 | 315 |
| 2008/04/07 | 82,000 | 82,000 | 80,500 | 80,500 | 274 |
| 2008/04/04 | 82,000 | 82,100 | 81,000 | 81,000 | 146 |
| 2008/04/03 | 82,000 | 82,500 | 81,200 | 82,000 | 227 |
| 2008/04/02 | 81,900 | 84,000 | 81,200 | 81,600 | 307 |
| 2008/04/01 | 81,100 | 82,000 | 80,100 | 80,300 | 104 |
| 2008/03/31 | 83,100 | 83,500 | 82,000 | 82,000 | 64 |
| 2008/03/28 | 83,000 | 84,000 | 82,600 | 84,000 | 74 |
| 2008/03/27 | 86,900 | 87,000 | 85,000 | 85,000 | 87 |
| 2008/03/26 | 88,000 | 88,000 | 86,800 | 87,000 | 31 |
| 2008/03/25 | 90,000 | 90,000 | 87,000 | 88,000 | 59 |
| 2008/03/24 | 83,500 | 87,000 | 83,200 | 86,000 | 86 |
| 2008/03/21 | 84,000 | 84,500 | 82,500 | 83,800 | 71 |
| 2008/03/19 | 84,800 | 87,000 | 83,000 | 83,000 | 50 |
| 2008/03/18 | 84,500 | 84,500 | 81,500 | 82,000 | 59 |
| 2008/03/17 | 80,900 | 83,000 | 80,800 | 82,200 | 197 |
| 2008/03/14 | 96,000 | 96,000 | 88,800 | 89,900 | 154 |
| 2008/03/13 | 103,000 | 105,000 | 99,000 | 100,000 | 59 |
| 2008/03/12 | 110,000 | 110,000 | 105,000 | 106,000 | 72 |
| 2008/03/11 | 103,000 | 105,000 | 102,000 | 105,000 | 26 |
| 2008/03/10 | 107,000 | 107,000 | 100,000 | 105,000 | 102 |
| 2008/03/07 | 113,000 | 113,000 | 107,000 | 107,000 | 42 |
| 2008/03/06 | 114,000 | 114,000 | 113,000 | 114,000 | 21 |
| 2008/03/05 | 118,000 | 118,000 | 112,000 | 114,000 | 29 |
| 2008/03/04 | 114,000 | 115,000 | 113,000 | 114,000 | 42 |
| 2008/03/03 | 118,000 | 118,000 | 115,000 | 116,000 | 99 |
| 2008/02/29 | 123,000 | 123,000 | 119,000 | 121,000 | 44 |
| 2008/02/28 | 123,000 | 124,000 | 121,000 | 124,000 | 20 |
| 2008/02/27 | 124,000 | 125,000 | 121,000 | 121,000 | 39 |
| 2008/02/26 | 121,000 | 124,000 | 121,000 | 121,000 | 32 |
| 2008/02/25 | 126,000 | 126,000 | 124,000 | 125,000 | 114 |
| 2008/02/22 | 119,000 | 119,000 | 117,000 | 118,000 | 42 |
| 2008/02/21 | 122,000 | 123,000 | 118,000 | 120,000 | 96 |
| 2008/02/20 | 127,000 | 127,000 | 120,000 | 120,000 | 88 |
| 2008/02/19 | 125,000 | 126,000 | 122,000 | 125,000 | 99 |
| 2008/02/18 | 120,000 | 124,000 | 120,000 | 122,000 | 189 |
| 2008/02/15 | 123,000 | 123,000 | 116,000 | 119,000 | 100 |
| 2008/02/14 | 116,000 | 122,000 | 116,000 | 122,000 | 216 |
| 2008/02/13 | 115,000 | 116,000 | 114,000 | 116,000 | 38 |
| 2008/02/12 | 115,000 | 116,000 | 114,000 | 115,000 | 23 |
| 2008/02/08 | 117,000 | 117,000 | 115,000 | 115,000 | 24 |
| 2008/02/07 | 115,000 | 118,000 | 115,000 | 118,000 | 91 |
| 2008/02/06 | 114,000 | 116,000 | 113,000 | 114,000 | 139 |
| 2008/02/05 | 123,000 | 123,000 | 117,000 | 117,000 | 198 |
| 2008/02/04 | 129,000 | 130,000 | 121,000 | 123,000 | 113 |
| 2008/02/01 | 136,000 | 136,000 | 131,000 | 131,000 | 24 |
| 2008/01/31 | 139,000 | 139,000 | 134,000 | 136,000 | 39 |
| 2008/01/30 | 135,000 | 139,000 | 135,000 | 137,000 | 34 |
| 2008/01/29 | 135,000 | 136,000 | 133,000 | 134,000 | 23 |
| 2008/01/28 | 134,000 | 136,000 | 133,000 | 136,000 | 91 |
| 2008/01/25 | 135,000 | 135,000 | 133,000 | 133,000 | 56 |
| 2008/01/24 | 125,000 | 127,000 | 125,000 | 127,000 | 52 |
| 2008/01/23 | 124,000 | 127,000 | 119,000 | 120,000 | 52 |
| 2008/01/22 | 125,000 | 128,000 | 116,000 | 119,000 | 117 |
| 2008/01/21 | 130,000 | 132,000 | 127,000 | 131,000 | 54 |
| 2008/01/18 | 126,000 | 137,000 | 123,000 | 136,000 | 65 |
| 2008/01/17 | 122,000 | 130,000 | 122,000 | 130,000 | 95 |
| 2008/01/16 | 123,000 | 128,000 | 121,000 | 121,000 | 298 |
| 2008/01/15 | 152,000 | 155,000 | 138,000 | 141,000 | 108 |
| 2008/01/11 | 173,000 | 173,000 | 158,000 | 158,000 | 154 |
| 2008/01/10 | 173,000 | 181,000 | 173,000 | 176,000 | 63 |
| 2008/01/09 | 168,000 | 173,000 | 167,000 | 173,000 | 17 |
| 2008/01/08 | 169,000 | 169,000 | 168,000 | 168,000 | 10 |
| 2008/01/07 | 166,000 | 170,000 | 165,000 | 168,000 | 27 |
| 2008/01/04 | 173,000 | 173,000 | 167,000 | 168,000 | 37 |