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 |
|---|---|---|---|---|---|
| 2010/12/30 | 68,000 | 69,000 | 67,800 | 68,000 | 272 |
| 2010/12/29 | 66,600 | 67,900 | 66,600 | 67,800 | 270 |
| 2010/12/28 | 66,500 | 67,400 | 66,200 | 67,000 | 53 |
| 2010/12/27 | 65,500 | 67,100 | 65,500 | 66,500 | 164 |
| 2010/12/24 | 66,300 | 66,900 | 65,500 | 65,500 | 64 |
| 2010/12/22 | 65,700 | 66,800 | 65,500 | 66,400 | 103 |
| 2010/12/21 | 65,600 | 66,200 | 65,600 | 65,800 | 120 |
| 2010/12/20 | 67,600 | 67,600 | 63,900 | 66,600 | 299 |
| 2010/12/17 | 67,500 | 68,100 | 66,800 | 66,900 | 254 |
| 2010/12/16 | 67,900 | 68,500 | 66,000 | 68,000 | 517 |
| 2010/12/15 | 67,100 | 67,600 | 66,000 | 67,500 | 1,948 |
| 2010/12/14 | 72,900 | 72,900 | 71,700 | 71,800 | 52 |
| 2010/12/13 | 68,800 | 73,000 | 68,800 | 72,900 | 446 |
| 2010/12/10 | 67,900 | 68,100 | 67,500 | 68,000 | 50 |
| 2010/12/09 | 66,500 | 68,400 | 65,300 | 68,400 | 152 |
| 2010/12/08 | 68,800 | 68,800 | 66,100 | 67,100 | 270 |
| 2010/12/07 | 67,400 | 68,000 | 66,000 | 68,000 | 188 |
| 2010/12/06 | 63,100 | 67,400 | 63,100 | 67,400 | 392 |
| 2010/12/03 | 64,500 | 64,500 | 62,800 | 62,800 | 99 |
| 2010/12/02 | 63,200 | 64,500 | 63,200 | 63,800 | 169 |
| 2010/12/01 | 61,500 | 63,000 | 61,500 | 62,900 | 91 |
| 2010/11/30 | 62,900 | 63,000 | 61,500 | 62,100 | 165 |
| 2010/11/29 | 62,600 | 63,000 | 60,900 | 62,500 | 215 |
| 2010/11/26 | 61,000 | 62,500 | 60,600 | 61,600 | 170 |
| 2010/11/25 | 63,100 | 63,300 | 62,000 | 62,100 | 208 |
| 2010/11/24 | 63,900 | 63,900 | 62,500 | 63,100 | 342 |
| 2010/11/22 | 62,300 | 63,100 | 62,100 | 63,000 | 107 |
| 2010/11/19 | 62,100 | 63,500 | 61,800 | 62,200 | 94 |
| 2010/11/18 | 61,500 | 62,200 | 61,100 | 62,200 | 110 |
| 2010/11/17 | 60,700 | 63,500 | 60,200 | 60,800 | 344 |
| 2010/11/16 | 65,000 | 65,000 | 60,000 | 60,100 | 422 |
| 2010/11/15 | 64,800 | 66,000 | 63,100 | 66,000 | 282 |
| 2010/11/12 | 61,100 | 65,000 | 61,000 | 65,000 | 228 |
| 2010/11/11 | 60,800 | 60,900 | 60,300 | 60,900 | 129 |
| 2010/11/10 | 60,500 | 61,500 | 60,500 | 60,800 | 198 |
| 2010/11/09 | 59,600 | 60,400 | 59,400 | 60,300 | 149 |
| 2010/11/08 | 59,100 | 59,800 | 58,700 | 59,600 | 164 |
| 2010/11/05 | 59,700 | 59,700 | 58,500 | 59,200 | 192 |
| 2010/11/04 | 59,000 | 59,400 | 58,400 | 59,400 | 116 |
| 2010/11/02 | 58,700 | 58,700 | 57,600 | 58,600 | 51 |
| 2010/11/01 | 57,500 | 58,700 | 57,000 | 57,700 | 101 |
| 2010/10/29 | 58,000 | 58,300 | 57,400 | 57,400 | 22 |
| 2010/10/28 | 57,700 | 58,400 | 57,500 | 58,400 | 24 |
| 2010/10/27 | 58,200 | 59,200 | 58,200 | 58,700 | 32 |
| 2010/10/26 | 58,000 | 59,000 | 58,000 | 58,600 | 42 |
| 2010/10/25 | 58,700 | 59,000 | 58,000 | 58,800 | 76 |
| 2010/10/22 | 58,100 | 58,700 | 57,100 | 58,700 | 77 |
| 2010/10/21 | 58,600 | 58,800 | 58,300 | 58,300 | 116 |
| 2010/10/20 | 59,000 | 59,300 | 58,300 | 59,000 | 25 |
| 2010/10/19 | 59,000 | 60,000 | 59,000 | 59,300 | 47 |
| 2010/10/18 | 59,800 | 60,300 | 59,000 | 60,000 | 82 |
| 2010/10/15 | 59,500 | 59,900 | 58,600 | 59,900 | 84 |
| 2010/10/14 | 58,800 | 60,000 | 58,800 | 59,500 | 63 |
| 2010/10/13 | 59,000 | 59,900 | 59,000 | 59,100 | 80 |
| 2010/10/12 | 60,200 | 60,400 | 58,500 | 59,100 | 174 |
| 2010/10/08 | 60,200 | 60,600 | 59,600 | 60,400 | 96 |
| 2010/10/07 | 60,500 | 61,300 | 58,400 | 60,000 | 261 |
| 2010/10/06 | 58,400 | 61,400 | 58,400 | 61,000 | 205 |
| 2010/10/05 | 60,100 | 60,100 | 58,000 | 58,700 | 209 |
| 2010/10/04 | 60,000 | 60,900 | 59,200 | 60,900 | 209 |
| 2010/10/01 | 59,000 | 59,800 | 58,000 | 58,800 | 33 |
| 2010/09/30 | 59,700 | 59,700 | 56,100 | 59,300 | 110 |
| 2010/09/29 | 57,900 | 59,800 | 57,800 | 59,000 | 114 |
| 2010/09/28 | 58,000 | 58,000 | 56,800 | 56,900 | 29 |
| 2010/09/27 | 58,000 | 58,000 | 57,000 | 57,000 | 32 |
| 2010/09/24 | 58,400 | 58,400 | 57,200 | 58,000 | 76 |
| 2010/09/22 | 56,100 | 58,700 | 56,100 | 58,000 | 72 |
| 2010/09/21 | 56,200 | 56,400 | 55,800 | 55,900 | 49 |
| 2010/09/17 | 56,300 | 56,600 | 55,300 | 55,400 | 53 |
| 2010/09/16 | 56,100 | 56,900 | 56,000 | 56,400 | 23 |
| 2010/09/15 | 55,100 | 56,800 | 54,200 | 56,500 | 114 |
| 2010/09/14 | 56,200 | 56,300 | 55,200 | 55,900 | 130 |
| 2010/09/13 | 56,500 | 56,900 | 56,200 | 56,200 | 62 |
| 2010/09/10 | 56,600 | 57,500 | 56,200 | 56,400 | 85 |
| 2010/09/09 | 57,000 | 58,000 | 56,600 | 56,600 | 54 |
| 2010/09/08 | 57,800 | 57,800 | 57,000 | 57,500 | 38 |
| 2010/09/07 | 57,800 | 58,700 | 57,700 | 58,000 | 81 |
| 2010/09/06 | 59,500 | 60,000 | 57,600 | 58,000 | 61 |
| 2010/09/03 | 58,900 | 58,900 | 57,800 | 58,500 | 69 |
| 2010/09/02 | 58,300 | 59,000 | 56,400 | 58,500 | 153 |
| 2010/09/01 | 59,500 | 60,000 | 58,600 | 59,200 | 37 |
| 2010/08/31 | 60,100 | 60,500 | 58,000 | 60,500 | 74 |
| 2010/08/30 | 60,000 | 61,000 | 60,000 | 60,100 | 50 |
| 2010/08/27 | 59,300 | 59,900 | 58,500 | 59,900 | 51 |
| 2010/08/26 | 60,000 | 60,200 | 59,000 | 59,200 | 62 |
| 2010/08/25 | 62,500 | 62,500 | 58,500 | 60,600 | 109 |
| 2010/08/24 | 61,100 | 61,600 | 60,000 | 60,500 | 65 |
| 2010/08/23 | 61,200 | 62,000 | 61,000 | 61,500 | 27 |
| 2010/08/20 | 61,000 | 61,500 | 61,000 | 61,200 | 38 |
| 2010/08/19 | 61,400 | 61,500 | 61,200 | 61,300 | 61 |
| 2010/08/18 | 61,500 | 61,500 | 61,000 | 61,500 | 58 |
| 2010/08/17 | 61,400 | 61,500 | 61,200 | 61,500 | 55 |
| 2010/08/16 | 62,000 | 62,400 | 60,200 | 62,400 | 24 |
| 2010/08/13 | 62,000 | 63,000 | 61,200 | 61,600 | 102 |
| 2010/08/12 | 63,800 | 63,800 | 62,100 | 63,000 | 40 |
| 2010/08/11 | 64,100 | 65,000 | 64,000 | 64,700 | 36 |
| 2010/08/10 | 65,000 | 67,000 | 64,800 | 64,800 | 38 |
| 2010/08/09 | 65,000 | 66,600 | 65,000 | 65,500 | 20 |
| 2010/08/06 | 64,900 | 65,200 | 64,900 | 65,200 | 60 |
| 2010/08/05 | 66,000 | 66,800 | 63,000 | 64,900 | 203 |
| 2010/08/04 | 67,700 | 67,800 | 66,300 | 66,300 | 75 |
| 2010/08/03 | 68,200 | 69,000 | 66,800 | 66,800 | 102 |
| 2010/08/02 | 67,300 | 68,000 | 67,300 | 67,800 | 104 |
| 2010/07/30 | 67,800 | 68,000 | 66,600 | 66,700 | 92 |
| 2010/07/29 | 68,000 | 68,300 | 67,600 | 67,800 | 51 |
| 2010/07/28 | 67,300 | 68,300 | 67,000 | 68,300 | 73 |
| 2010/07/27 | 67,400 | 67,900 | 67,100 | 67,800 | 48 |
| 2010/07/26 | 67,000 | 68,300 | 66,900 | 67,200 | 147 |
| 2010/07/23 | 66,500 | 67,000 | 66,100 | 66,900 | 65 |
| 2010/07/22 | 67,700 | 68,000 | 66,100 | 66,100 | 216 |
| 2010/07/21 | 68,300 | 69,000 | 67,600 | 67,700 | 110 |
| 2010/07/20 | 68,000 | 68,500 | 67,500 | 68,000 | 99 |
| 2010/07/16 | 69,000 | 69,000 | 66,000 | 68,200 | 271 |
| 2010/07/15 | 70,000 | 70,200 | 69,100 | 69,100 | 142 |
| 2010/07/14 | 70,100 | 70,400 | 69,000 | 70,000 | 162 |
| 2010/07/13 | 70,000 | 71,600 | 68,300 | 68,600 | 706 |
| 2010/07/12 | 70,300 | 73,800 | 70,300 | 73,800 | 192 |
| 2010/07/09 | 71,500 | 71,500 | 70,000 | 70,000 | 102 |
| 2010/07/08 | 70,800 | 70,800 | 69,600 | 70,000 | 82 |
| 2010/07/07 | 69,800 | 69,800 | 67,800 | 67,800 | 76 |
| 2010/07/06 | 69,900 | 69,900 | 67,500 | 69,200 | 94 |
| 2010/07/05 | 69,500 | 69,500 | 68,000 | 68,900 | 122 |
| 2010/07/02 | 67,500 | 70,000 | 67,000 | 68,500 | 133 |
| 2010/07/01 | 67,500 | 69,000 | 66,800 | 66,800 | 140 |
| 2010/06/30 | 67,800 | 68,800 | 67,000 | 68,000 | 182 |
| 2010/06/29 | 73,500 | 74,500 | 69,500 | 70,300 | 337 |
| 2010/06/28 | 75,200 | 76,500 | 72,300 | 73,000 | 589 |
| 2010/06/25 | 69,900 | 70,800 | 69,100 | 70,800 | 133 |
| 2010/06/24 | 70,500 | 70,900 | 70,000 | 70,800 | 63 |
| 2010/06/23 | 71,000 | 71,100 | 68,600 | 70,600 | 138 |
| 2010/06/22 | 71,100 | 71,100 | 70,000 | 70,900 | 46 |
| 2010/06/21 | 69,200 | 71,000 | 69,100 | 70,500 | 61 |
| 2010/06/18 | 69,600 | 69,800 | 69,000 | 69,000 | 110 |
| 2010/06/17 | 70,300 | 70,400 | 69,500 | 69,600 | 55 |
| 2010/06/16 | 72,000 | 72,000 | 69,500 | 70,000 | 109 |
| 2010/06/15 | 68,300 | 71,000 | 68,300 | 70,800 | 135 |
| 2010/06/14 | 68,200 | 70,100 | 68,200 | 69,300 | 138 |
| 2010/06/11 | 68,800 | 71,000 | 68,000 | 68,200 | 124 |
| 2010/06/10 | 67,000 | 68,600 | 66,000 | 68,600 | 181 |
| 2010/06/09 | 71,000 | 71,000 | 68,000 | 68,000 | 282 |
| 2010/06/08 | 69,900 | 71,700 | 69,900 | 71,500 | 94 |
| 2010/06/07 | 70,000 | 70,500 | 68,400 | 70,300 | 105 |
| 2010/06/04 | 74,200 | 74,600 | 71,500 | 72,900 | 77 |
| 2010/06/03 | 70,800 | 72,700 | 70,800 | 72,700 | 60 |
| 2010/06/02 | 70,100 | 70,800 | 69,000 | 70,000 | 111 |
| 2010/06/01 | 71,000 | 71,100 | 70,100 | 70,300 | 129 |
| 2010/05/31 | 70,000 | 72,300 | 70,000 | 71,900 | 117 |
| 2010/05/28 | 74,000 | 75,000 | 71,000 | 71,300 | 145 |
| 2010/05/27 | 70,000 | 72,500 | 68,900 | 72,500 | 351 |
| 2010/05/26 | 69,500 | 73,000 | 68,300 | 73,000 | 884 |
| 2010/05/25 | 73,000 | 73,000 | 70,100 | 70,100 | 233 |
| 2010/05/24 | 73,100 | 74,400 | 72,000 | 73,000 | 172 |
| 2010/05/21 | 71,100 | 74,300 | 70,500 | 72,000 | 233 |
| 2010/05/20 | 73,600 | 77,000 | 73,600 | 74,000 | 268 |
| 2010/05/19 | 72,500 | 79,000 | 71,500 | 78,100 | 670 |
| 2010/05/18 | 81,300 | 83,000 | 76,600 | 77,000 | 568 |
| 2010/05/17 | 84,000 | 84,500 | 80,000 | 82,800 | 459 |
| 2010/05/14 | 86,200 | 88,500 | 83,700 | 85,000 | 266 |
| 2010/05/13 | 83,500 | 86,000 | 83,400 | 84,800 | 70 |
| 2010/05/12 | 83,500 | 85,700 | 81,500 | 83,000 | 291 |
| 2010/05/11 | 90,900 | 91,000 | 82,000 | 82,100 | 635 |
| 2010/05/10 | 88,500 | 90,800 | 88,500 | 89,900 | 204 |
| 2010/05/07 | 85,000 | 89,500 | 84,000 | 88,500 | 548 |
| 2010/05/06 | 91,900 | 93,000 | 90,000 | 90,000 | 327 |
| 2010/04/30 | 93,800 | 94,000 | 91,500 | 94,000 | 609 |
| 2010/04/28 | 88,000 | 92,900 | 87,000 | 92,300 | 815 |
| 2010/04/27 | 90,000 | 90,700 | 88,000 | 89,100 | 324 |
| 2010/04/26 | 87,300 | 91,200 | 87,000 | 89,400 | 737 |
| 2010/04/23 | 85,400 | 86,700 | 85,000 | 85,800 | 320 |
| 2010/04/22 | 85,800 | 86,600 | 84,100 | 86,500 | 221 |
| 2010/04/21 | 85,300 | 86,600 | 84,000 | 85,100 | 296 |
| 2010/04/20 | 86,100 | 89,000 | 84,800 | 84,800 | 468 |
| 2010/04/19 | 86,000 | 87,900 | 85,000 | 85,900 | 655 |
| 2010/04/16 | 87,000 | 92,000 | 84,800 | 86,300 | 1,489 |
| 2010/04/15 | 84,800 | 85,900 | 82,100 | 84,700 | 551 |
| 2010/04/14 | 81,400 | 84,000 | 81,400 | 84,000 | 935 |
| 2010/04/13 | 80,300 | 81,300 | 80,300 | 80,700 | 265 |
| 2010/04/12 | 80,400 | 82,000 | 80,300 | 80,300 | 169 |
| 2010/04/09 | 80,700 | 80,900 | 79,900 | 80,400 | 255 |
| 2010/04/08 | 81,000 | 81,400 | 80,500 | 80,700 | 122 |
| 2010/04/07 | 80,300 | 81,200 | 80,300 | 80,700 | 137 |
| 2010/04/06 | 80,700 | 81,500 | 79,800 | 80,700 | 211 |
| 2010/04/05 | 81,500 | 81,900 | 80,000 | 80,600 | 177 |
| 2010/04/02 | 82,400 | 83,000 | 80,000 | 80,800 | 617 |
| 2010/04/01 | 82,500 | 82,500 | 81,500 | 82,100 | 262 |
| 2010/03/31 | 82,200 | 83,400 | 81,600 | 82,600 | 354 |
| 2010/03/30 | 81,200 | 82,000 | 80,200 | 81,900 | 96 |
| 2010/03/29 | 81,300 | 81,600 | 80,000 | 81,300 | 133 |
| 2010/03/26 | 80,500 | 82,000 | 80,500 | 80,700 | 133 |
| 2010/03/25 | 82,500 | 82,500 | 80,600 | 81,800 | 153 |
| 2010/03/24 | 82,000 | 82,900 | 79,500 | 82,500 | 347 |
| 2010/03/23 | 82,000 | 83,500 | 82,000 | 83,400 | 387 |
| 2010/03/19 | 80,500 | 82,000 | 80,000 | 81,000 | 292 |
| 2010/03/18 | 77,000 | 80,300 | 77,000 | 79,500 | 164 |
| 2010/03/17 | 74,800 | 78,500 | 74,800 | 76,000 | 140 |
| 2010/03/16 | 72,500 | 75,000 | 72,500 | 75,000 | 60 |
| 2010/03/15 | 74,000 | 74,000 | 72,100 | 72,400 | 120 |
| 2010/03/12 | 72,500 | 74,000 | 72,500 | 74,000 | 21 |
| 2010/03/11 | 73,200 | 73,200 | 72,000 | 72,500 | 48 |
| 2010/03/10 | 72,500 | 74,000 | 72,500 | 73,400 | 24 |
| 2010/03/09 | 74,700 | 76,000 | 73,100 | 73,200 | 93 |
| 2010/03/08 | 72,000 | 74,700 | 70,800 | 72,200 | 225 |
| 2010/03/05 | 69,500 | 70,300 | 68,600 | 69,000 | 142 |
| 2010/03/04 | 69,300 | 70,000 | 67,700 | 68,500 | 93 |
| 2010/03/03 | 70,000 | 70,300 | 68,500 | 69,000 | 106 |
| 2010/03/02 | 72,200 | 72,200 | 68,100 | 70,000 | 106 |
| 2010/03/01 | 71,500 | 73,500 | 69,000 | 70,700 | 246 |
| 2010/02/26 | 73,600 | 77,000 | 72,000 | 73,000 | 212 |
| 2010/02/25 | 81,500 | 81,500 | 72,000 | 75,100 | 194 |
| 2010/02/24 | 79,300 | 80,600 | 79,300 | 80,000 | 69 |
| 2010/02/23 | 81,100 | 81,100 | 80,000 | 80,100 | 78 |
| 2010/02/22 | 81,100 | 82,200 | 81,100 | 81,700 | 567 |
| 2010/02/19 | 80,800 | 82,000 | 80,400 | 80,800 | 233 |
| 2010/02/18 | 80,800 | 81,000 | 80,700 | 81,000 | 152 |
| 2010/02/17 | 81,000 | 81,900 | 80,600 | 80,800 | 233 |
| 2010/02/16 | 81,000 | 81,700 | 81,000 | 81,100 | 240 |
| 2010/02/15 | 80,900 | 81,700 | 80,800 | 81,000 | 268 |
| 2010/02/12 | 81,000 | 81,500 | 80,800 | 81,500 | 187 |
| 2010/02/10 | 80,800 | 82,000 | 80,600 | 82,000 | 259 |
| 2010/02/09 | 80,600 | 81,000 | 80,500 | 80,800 | 155 |
| 2010/02/08 | 81,300 | 81,300 | 80,600 | 81,000 | 120 |
| 2010/02/05 | 81,200 | 81,500 | 81,000 | 81,500 | 555 |
| 2010/02/04 | 82,500 | 82,500 | 81,500 | 81,900 | 496 |
| 2010/02/03 | 81,400 | 82,000 | 81,400 | 81,500 | 518 |
| 2010/02/02 | 82,000 | 82,000 | 81,100 | 81,400 | 601 |
| 2010/02/01 | 83,400 | 84,000 | 80,500 | 81,000 | 1,673 |
| 2010/01/29 | 85,800 | 90,800 | 85,500 | 89,400 | 371 |
| 2010/01/28 | 85,500 | 86,800 | 85,000 | 85,600 | 109 |
| 2010/01/27 | 85,500 | 86,300 | 85,300 | 85,500 | 44 |
| 2010/01/26 | 84,500 | 87,500 | 84,500 | 86,400 | 327 |
| 2010/01/25 | 81,100 | 85,500 | 81,100 | 83,200 | 142 |
| 2010/01/22 | 82,000 | 82,500 | 81,500 | 82,000 | 131 |
| 2010/01/21 | 81,000 | 84,000 | 80,400 | 83,000 | 135 |
| 2010/01/20 | 82,100 | 83,500 | 81,300 | 81,400 | 96 |
| 2010/01/19 | 82,600 | 83,700 | 82,100 | 83,600 | 42 |
| 2010/01/18 | 85,200 | 85,200 | 81,500 | 82,000 | 60 |
| 2010/01/15 | 80,500 | 85,400 | 80,500 | 85,400 | 299 |
| 2010/01/14 | 87,500 | 87,500 | 83,000 | 85,000 | 69 |
| 2010/01/13 | 87,200 | 87,200 | 86,000 | 86,000 | 68 |
| 2010/01/12 | 90,000 | 90,500 | 87,000 | 87,100 | 141 |
| 2010/01/08 | 80,500 | 93,000 | 80,000 | 85,000 | 654 |
| 2010/01/07 | 82,000 | 85,000 | 81,100 | 81,200 | 147 |
| 2010/01/06 | 81,000 | 81,500 | 78,900 | 81,500 | 108 |
| 2010/01/05 | 79,000 | 81,000 | 78,000 | 81,000 | 233 |
| 2010/01/04 | 78,700 | 78,700 | 75,500 | 77,500 | 52 |