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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,070 | 1,092 | 1,054 | 1,062 | 41,600 |
| 2013/12/27 | 1,079 | 1,087 | 1,042 | 1,052 | 59,700 |
| 2013/12/26 | 1,037 | 1,060 | 1,019 | 1,060 | 104,700 |
| 2013/12/25 | 995 | 1,019 | 981 | 1,018 | 147,600 |
| 2013/12/24 | 976 | 990 | 962 | 966 | 41,600 |
| 2013/12/20 | 973 | 980 | 960 | 976 | 31,400 |
| 2013/12/19 | 1,006 | 1,010 | 963 | 973 | 52,900 |
| 2013/12/18 | 989 | 1,019 | 986 | 1,001 | 69,500 |
| 2013/12/17 | 995 | 995 | 961 | 984 | 63,500 |
| 2013/12/16 | 1,030 | 1,030 | 950 | 950 | 75,300 |
| 2013/12/13 | 1,038 | 1,038 | 990 | 1,020 | 67,600 |
| 2013/12/12 | 995 | 1,040 | 986 | 1,040 | 62,800 |
| 2013/12/11 | 975 | 1,000 | 971 | 999 | 37,700 |
| 2013/12/10 | 952 | 980 | 951 | 970 | 20,600 |
| 2013/12/09 | 969 | 969 | 946 | 955 | 26,400 |
| 2013/12/06 | 952 | 969 | 946 | 947 | 29,800 |
| 2013/12/05 | 975 | 990 | 950 | 953 | 45,100 |
| 2013/12/04 | 982 | 990 | 966 | 984 | 31,900 |
| 2013/12/03 | 996 | 1,025 | 987 | 991 | 42,200 |
| 2013/12/02 | 1,006 | 1,039 | 990 | 1,002 | 61,900 |
| 2013/11/29 | 1,050 | 1,070 | 981 | 981 | 177,300 |
| 2013/11/28 | 987 | 1,000 | 937 | 965 | 44,800 |
| 2013/11/27 | 965 | 987 | 965 | 972 | 22,500 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 98,000 | 99,900 | 96,500 | 98,700 | 725 |
| 2013/11/25 | 100,600 | 103,800 | 99,000 | 99,000 | 618 |
| 2013/11/22 | 103,900 | 107,100 | 97,000 | 102,000 | 1,565 |
| 2013/11/21 | 96,800 | 101,100 | 96,100 | 101,000 | 1,502 |
| 2013/11/20 | 95,900 | 97,800 | 92,800 | 94,500 | 761 |
| 2013/11/19 | 92,500 | 96,500 | 92,500 | 96,500 | 844 |
| 2013/11/18 | 90,800 | 94,800 | 89,500 | 92,700 | 915 |
| 2013/11/15 | 87,500 | 90,400 | 87,400 | 89,500 | 687 |
| 2013/11/14 | 87,800 | 89,100 | 85,800 | 88,000 | 290 |
| 2013/11/13 | 86,500 | 87,900 | 85,100 | 86,100 | 192 |
| 2013/11/12 | 82,100 | 89,000 | 82,100 | 88,000 | 3,835 |
| 2013/11/11 | 83,200 | 84,900 | 82,500 | 82,900 | 222 |
| 2013/11/08 | 83,000 | 85,100 | 82,400 | 82,500 | 201 |
| 2013/11/07 | 85,500 | 85,700 | 83,000 | 83,100 | 406 |
| 2013/11/06 | 86,500 | 86,500 | 84,000 | 86,100 | 343 |
| 2013/11/05 | 86,900 | 87,500 | 85,100 | 86,500 | 196 |
| 2013/11/01 | 87,500 | 87,900 | 83,400 | 86,900 | 306 |
| 2013/10/31 | 87,000 | 89,500 | 87,000 | 88,000 | 195 |
| 2013/10/30 | 89,500 | 90,100 | 87,200 | 87,500 | 254 |
| 2013/10/29 | 89,100 | 90,100 | 88,300 | 89,500 | 290 |
| 2013/10/28 | 90,100 | 91,500 | 88,200 | 88,700 | 461 |
| 2013/10/25 | 93,000 | 93,800 | 89,900 | 91,100 | 562 |
| 2013/10/24 | 87,800 | 92,500 | 87,300 | 91,500 | 601 |
| 2013/10/23 | 90,100 | 91,900 | 86,700 | 89,300 | 564 |
| 2013/10/22 | 92,800 | 92,800 | 87,000 | 91,100 | 810 |
| 2013/10/21 | 85,000 | 94,000 | 83,300 | 91,300 | 2,478 |
| 2013/10/18 | 77,500 | 85,400 | 77,400 | 82,700 | 2,618 |
| 2013/10/17 | 78,400 | 78,400 | 76,500 | 77,500 | 232 |
| 2013/10/16 | 77,800 | 78,100 | 76,200 | 77,600 | 169 |
| 2013/10/15 | 78,200 | 78,200 | 76,000 | 78,100 | 362 |
| 2013/10/11 | 78,500 | 78,500 | 76,100 | 77,900 | 402 |
| 2013/10/10 | 78,100 | 78,300 | 75,600 | 77,000 | 550 |
| 2013/10/09 | 75,000 | 81,500 | 73,100 | 78,000 | 1,473 |
| 2013/10/08 | 70,100 | 78,900 | 70,100 | 76,700 | 1,264 |
| 2013/10/07 | 70,800 | 72,400 | 69,000 | 69,100 | 258 |
| 2013/10/04 | 73,500 | 73,500 | 71,900 | 72,000 | 201 |
| 2013/10/03 | 74,200 | 74,600 | 71,900 | 74,200 | 552 |
| 2013/10/02 | 76,900 | 78,900 | 69,100 | 72,100 | 2,006 |
| 2013/10/01 | 79,100 | 79,400 | 76,200 | 76,900 | 283 |
| 2013/09/30 | 78,100 | 79,800 | 77,100 | 79,100 | 298 |
| 2013/09/27 | 79,600 | 80,600 | 78,000 | 79,100 | 469 |
| 2013/09/26 | 73,700 | 79,000 | 73,100 | 78,100 | 428 |
| 2013/09/25 | 78,900 | 78,900 | 75,000 | 75,200 | 766 |
| 2013/09/24 | 78,100 | 81,100 | 77,200 | 78,500 | 659 |
| 2013/09/20 | 79,800 | 84,000 | 76,600 | 78,500 | 1,429 |
| 2013/09/19 | 72,900 | 79,900 | 70,700 | 76,300 | 2,355 |
| 2013/09/18 | 72,300 | 76,800 | 69,800 | 76,800 | 1,334 |
| 2013/09/17 | 63,900 | 67,200 | 63,900 | 66,800 | 873 |
| 2013/09/13 | 61,900 | 63,400 | 61,300 | 62,100 | 384 |
| 2013/09/12 | 60,300 | 61,000 | 60,000 | 60,800 | 55 |
| 2013/09/11 | 60,900 | 61,000 | 59,600 | 60,200 | 3,524 |
| 2013/09/10 | 61,800 | 61,800 | 59,400 | 61,000 | 185 |
| 2013/09/09 | 59,400 | 61,400 | 57,800 | 61,400 | 428 |
| 2013/09/06 | 57,200 | 57,500 | 56,500 | 56,500 | 116 |
| 2013/09/05 | 57,300 | 57,400 | 56,800 | 57,200 | 98 |
| 2013/09/04 | 56,900 | 57,200 | 56,800 | 56,900 | 77 |
| 2013/09/03 | 56,500 | 56,500 | 55,600 | 56,200 | 250 |
| 2013/09/02 | 54,100 | 56,300 | 54,100 | 56,200 | 144 |
| 2013/08/30 | 54,200 | 54,900 | 53,900 | 53,900 | 33 |
| 2013/08/29 | 54,900 | 55,000 | 52,100 | 53,200 | 169 |
| 2013/08/28 | 54,100 | 54,200 | 53,500 | 53,600 | 102 |
| 2013/08/27 | 55,900 | 55,900 | 54,500 | 55,100 | 53 |
| 2013/08/26 | 56,700 | 56,700 | 54,800 | 56,000 | 87 |
| 2013/08/23 | 54,700 | 55,700 | 54,700 | 54,700 | 105 |
| 2013/08/22 | 55,300 | 55,300 | 54,200 | 54,500 | 52 |
| 2013/08/21 | 54,700 | 54,800 | 54,000 | 54,400 | 259 |
| 2013/08/20 | 55,100 | 57,000 | 55,000 | 55,700 | 221 |
| 2013/08/19 | 57,000 | 57,000 | 55,400 | 56,000 | 51 |
| 2013/08/16 | 57,100 | 57,400 | 55,300 | 57,300 | 159 |
| 2013/08/15 | 56,100 | 57,800 | 56,100 | 57,500 | 67 |
| 2013/08/14 | 56,100 | 56,900 | 55,000 | 56,900 | 83 |
| 2013/08/13 | 54,800 | 56,900 | 54,600 | 55,100 | 124 |
| 2013/08/12 | 55,200 | 56,300 | 54,800 | 54,800 | 331 |
| 2013/08/09 | 60,100 | 60,100 | 56,000 | 57,000 | 268 |
| 2013/08/08 | 61,500 | 62,500 | 60,200 | 60,200 | 278 |
| 2013/08/07 | 61,600 | 62,600 | 60,500 | 61,500 | 381 |
| 2013/08/06 | 60,100 | 61,700 | 60,000 | 61,600 | 216 |
| 2013/08/05 | 59,300 | 61,000 | 59,300 | 60,400 | 511 |
| 2013/08/02 | 59,700 | 59,800 | 58,700 | 59,000 | 274 |
| 2013/08/01 | 59,300 | 59,700 | 58,300 | 59,000 | 244 |
| 2013/07/31 | 59,900 | 60,400 | 59,500 | 59,500 | 202 |
| 2013/07/30 | 58,800 | 60,400 | 58,700 | 59,900 | 207 |
| 2013/07/29 | 62,300 | 62,300 | 59,100 | 59,800 | 684 |
| 2013/07/26 | 62,500 | 63,500 | 61,400 | 63,000 | 604 |
| 2013/07/25 | 62,800 | 64,500 | 62,400 | 62,500 | 725 |
| 2013/07/24 | 60,900 | 62,400 | 60,500 | 62,400 | 1,053 |
| 2013/07/23 | 58,500 | 61,200 | 58,300 | 60,000 | 1,354 |
| 2013/07/22 | 59,000 | 59,200 | 57,100 | 58,300 | 1,318 |
| 2013/07/19 | 59,800 | 59,800 | 57,600 | 58,500 | 1,562 |
| 2013/07/18 | 54,900 | 55,700 | 54,200 | 54,900 | 231 |
| 2013/07/17 | 57,200 | 57,200 | 52,200 | 55,900 | 622 |
| 2013/07/16 | 61,500 | 63,000 | 57,300 | 58,200 | 2,601 |
| 2013/07/12 | 57,700 | 58,500 | 55,800 | 58,500 | 318 |
| 2013/07/11 | 57,000 | 58,600 | 54,000 | 58,500 | 843 |
| 2013/07/10 | 55,000 | 57,400 | 55,000 | 56,900 | 276 |
| 2013/07/09 | 55,000 | 56,600 | 54,500 | 55,700 | 197 |
| 2013/07/08 | 52,500 | 57,400 | 52,500 | 56,000 | 461 |
| 2013/07/05 | 54,200 | 54,900 | 50,800 | 53,500 | 702 |
| 2013/07/04 | 53,500 | 55,000 | 52,500 | 54,400 | 438 |
| 2013/07/03 | 50,800 | 54,000 | 50,000 | 54,000 | 1,509 |
| 2013/07/02 | 52,000 | 53,600 | 51,500 | 52,800 | 206 |
| 2013/07/01 | 50,700 | 56,100 | 50,700 | 51,700 | 735 |
| 2013/06/28 | 51,700 | 51,700 | 51,700 | 51,700 | 195 |
| 2013/06/27 | 43,000 | 45,450 | 42,000 | 44,700 | 74 |
| 2013/06/26 | 45,700 | 46,300 | 43,700 | 43,700 | 166 |
| 2013/06/25 | 48,700 | 48,700 | 46,350 | 46,400 | 77 |
| 2013/06/24 | 48,400 | 48,400 | 47,300 | 47,300 | 21 |
| 2013/06/21 | 49,100 | 49,400 | 47,200 | 48,350 | 108 |
| 2013/06/20 | 48,600 | 50,200 | 48,550 | 50,100 | 92 |
| 2013/06/19 | 48,750 | 50,000 | 48,300 | 49,250 | 191 |
| 2013/06/18 | 48,900 | 48,900 | 46,700 | 48,750 | 70 |
| 2013/06/17 | 46,650 | 48,200 | 45,250 | 48,050 | 211 |
| 2013/06/14 | 45,900 | 46,900 | 45,050 | 46,650 | 339 |
| 2013/06/13 | 43,800 | 43,800 | 43,000 | 43,000 | 19 |
| 2013/06/12 | 44,700 | 44,700 | 42,500 | 43,900 | 33 |
| 2013/06/11 | 44,650 | 45,300 | 43,900 | 44,000 | 65 |
| 2013/06/10 | 44,000 | 45,400 | 44,000 | 44,650 | 78 |
| 2013/06/07 | 43,400 | 43,500 | 38,450 | 43,200 | 703 |
| 2013/06/06 | 46,500 | 46,500 | 44,000 | 45,450 | 264 |
| 2013/06/05 | 48,250 | 48,900 | 47,400 | 47,550 | 106 |
| 2013/06/04 | 47,400 | 47,400 | 46,100 | 47,000 | 116 |
| 2013/06/03 | 46,700 | 47,300 | 46,250 | 46,350 | 53 |
| 2013/05/31 | 48,500 | 48,950 | 47,300 | 47,300 | 83 |
| 2013/05/30 | 48,500 | 49,000 | 47,000 | 47,950 | 153 |
| 2013/05/29 | 48,550 | 49,900 | 48,400 | 48,850 | 80 |
| 2013/05/28 | 47,700 | 48,550 | 47,650 | 48,550 | 34 |
| 2013/05/27 | 48,050 | 50,000 | 47,100 | 48,750 | 147 |
| 2013/05/24 | 48,700 | 52,400 | 46,000 | 48,300 | 1,147 |
| 2013/05/23 | 54,900 | 54,900 | 46,100 | 47,000 | 817 |
| 2013/05/22 | 53,200 | 55,000 | 53,000 | 54,400 | 392 |
| 2013/05/21 | 53,900 | 54,500 | 52,600 | 53,200 | 647 |
| 2013/05/20 | 51,000 | 55,200 | 51,000 | 53,600 | 377 |
| 2013/05/17 | 47,500 | 54,000 | 47,500 | 52,500 | 217 |
| 2013/05/16 | 50,000 | 52,200 | 47,400 | 48,150 | 293 |
| 2013/05/15 | 55,200 | 55,300 | 48,000 | 49,800 | 777 |
| 2013/05/14 | 55,800 | 56,100 | 55,000 | 55,600 | 448 |
| 2013/05/13 | 57,600 | 57,600 | 56,200 | 56,300 | 141 |
| 2013/05/10 | 58,000 | 58,900 | 55,000 | 57,300 | 652 |
| 2013/05/09 | 56,000 | 59,600 | 55,600 | 56,900 | 538 |
| 2013/05/08 | 57,400 | 57,700 | 55,000 | 55,300 | 380 |
| 2013/05/07 | 56,500 | 57,800 | 55,500 | 57,300 | 229 |
| 2013/05/02 | 56,800 | 56,800 | 55,200 | 55,500 | 55 |
| 2013/05/01 | 55,800 | 59,000 | 55,600 | 56,800 | 378 |
| 2013/04/30 | 54,100 | 56,000 | 54,100 | 55,600 | 195 |
| 2013/04/26 | 56,100 | 56,200 | 54,100 | 54,100 | 328 |
| 2013/04/25 | 58,200 | 58,800 | 56,100 | 56,400 | 246 |
| 2013/04/24 | 58,000 | 58,900 | 56,300 | 58,700 | 300 |
| 2013/04/23 | 57,900 | 60,500 | 56,100 | 57,100 | 430 |
| 2013/04/22 | 54,700 | 60,000 | 54,700 | 56,000 | 627 |
| 2013/04/19 | 54,200 | 54,700 | 53,800 | 53,900 | 158 |
| 2013/04/18 | 55,500 | 55,700 | 54,100 | 54,300 | 172 |
| 2013/04/17 | 55,900 | 56,400 | 55,000 | 55,700 | 182 |
| 2013/04/16 | 53,000 | 57,000 | 52,900 | 54,300 | 693 |
| 2013/04/15 | 56,600 | 57,500 | 55,300 | 56,000 | 165 |
| 2013/04/12 | 55,400 | 57,500 | 55,300 | 57,500 | 292 |
| 2013/04/11 | 58,500 | 59,900 | 54,100 | 56,000 | 1,039 |
| 2013/04/10 | 59,900 | 62,100 | 56,000 | 57,500 | 1,055 |
| 2013/04/09 | 65,700 | 66,300 | 58,700 | 62,900 | 2,302 |
| 2013/04/08 | 57,900 | 63,700 | 57,000 | 63,700 | 2,313 |
| 2013/04/05 | 55,300 | 59,000 | 53,500 | 53,700 | 1,488 |
| 2013/04/04 | 48,050 | 52,000 | 45,200 | 51,500 | 553 |
| 2013/04/03 | 50,000 | 50,000 | 48,050 | 48,050 | 255 |
| 2013/04/02 | 41,500 | 49,850 | 41,100 | 49,800 | 1,084 |
| 2013/04/01 | 49,100 | 54,500 | 45,000 | 45,000 | 1,060 |
| 2013/03/29 | 49,450 | 51,000 | 47,000 | 49,000 | 434 |
| 2013/03/28 | 51,000 | 51,500 | 46,700 | 48,450 | 1,005 |
| 2013/03/27 | 44,750 | 50,000 | 44,500 | 50,000 | 1,620 |
| 2013/03/26 | 43,700 | 44,400 | 42,150 | 43,000 | 149 |
| 2013/03/25 | 43,000 | 46,000 | 43,000 | 43,000 | 750 |
| 2013/03/22 | 42,150 | 43,000 | 42,050 | 43,000 | 118 |
| 2013/03/21 | 43,000 | 43,800 | 42,900 | 43,100 | 285 |
| 2013/03/19 | 40,500 | 44,250 | 40,500 | 42,800 | 875 |
| 2013/03/18 | 42,800 | 43,500 | 39,350 | 40,000 | 1,229 |
| 2013/03/15 | 41,600 | 44,600 | 41,600 | 44,200 | 386 |
| 2013/03/14 | 41,400 | 42,600 | 39,400 | 42,000 | 586 |
| 2013/03/13 | 39,500 | 40,400 | 39,150 | 39,400 | 88 |
| 2013/03/12 | 40,050 | 40,850 | 39,000 | 40,000 | 174 |
| 2013/03/11 | 38,950 | 41,400 | 38,950 | 40,400 | 284 |
| 2013/03/08 | 40,500 | 40,950 | 39,650 | 39,650 | 144 |
| 2013/03/07 | 41,000 | 41,000 | 39,550 | 40,450 | 236 |
| 2013/03/06 | 40,000 | 40,400 | 39,850 | 40,300 | 242 |
| 2013/03/05 | 41,500 | 42,700 | 38,950 | 39,850 | 891 |
| 2013/03/04 | 40,700 | 43,600 | 39,650 | 42,300 | 1,427 |
| 2013/03/01 | 36,900 | 40,950 | 36,600 | 39,300 | 893 |
| 2013/02/28 | 36,200 | 36,950 | 36,200 | 36,900 | 81 |
| 2013/02/27 | 36,500 | 36,800 | 35,000 | 36,400 | 183 |
| 2013/02/26 | 36,000 | 36,950 | 36,000 | 36,700 | 56 |
| 2013/02/25 | 36,750 | 37,500 | 35,600 | 37,500 | 430 |
| 2013/02/22 | 35,850 | 36,000 | 34,500 | 36,000 | 343 |
| 2013/02/21 | 35,000 | 35,500 | 34,700 | 35,500 | 122 |
| 2013/02/20 | 34,450 | 34,950 | 34,450 | 34,650 | 45 |
| 2013/02/19 | 33,750 | 34,200 | 33,700 | 34,000 | 88 |
| 2013/02/18 | 32,900 | 33,900 | 32,900 | 33,100 | 52 |
| 2013/02/15 | 33,050 | 33,200 | 31,200 | 32,150 | 244 |
| 2013/02/14 | 32,600 | 33,050 | 32,500 | 33,050 | 86 |
| 2013/02/13 | 33,700 | 33,900 | 32,000 | 32,600 | 302 |
| 2013/02/12 | 35,050 | 35,750 | 33,500 | 33,950 | 298 |
| 2013/02/08 | 34,250 | 35,800 | 34,250 | 35,500 | 66 |
| 2013/02/07 | 35,150 | 35,900 | 34,550 | 34,700 | 269 |
| 2013/02/06 | 36,950 | 36,950 | 35,500 | 35,650 | 323 |
| 2013/02/05 | 37,550 | 38,000 | 35,550 | 35,550 | 257 |
| 2013/02/04 | 37,600 | 39,450 | 37,300 | 38,950 | 86 |
| 2013/02/01 | 38,900 | 39,500 | 36,250 | 37,700 | 315 |
| 2013/01/31 | 37,700 | 41,000 | 37,700 | 38,900 | 1,074 |
| 2013/01/30 | 35,750 | 38,400 | 33,200 | 38,400 | 1,051 |
| 2013/01/29 | 32,950 | 37,600 | 32,700 | 35,100 | 1,197 |
| 2013/01/28 | 31,500 | 32,950 | 31,500 | 32,950 | 174 |
| 2013/01/25 | 31,950 | 31,950 | 31,350 | 31,600 | 57 |
| 2013/01/24 | 31,450 | 31,850 | 31,100 | 31,550 | 56 |
| 2013/01/23 | 31,800 | 32,000 | 31,450 | 31,450 | 166 |
| 2013/01/22 | 32,000 | 32,500 | 31,700 | 31,800 | 248 |
| 2013/01/21 | 31,800 | 32,000 | 31,200 | 31,700 | 189 |
| 2013/01/18 | 31,050 | 32,000 | 30,400 | 32,000 | 335 |
| 2013/01/17 | 30,300 | 31,300 | 29,900 | 30,350 | 149 |
| 2013/01/16 | 31,000 | 31,300 | 29,810 | 30,100 | 399 |
| 2013/01/15 | 32,200 | 32,250 | 30,750 | 31,000 | 299 |
| 2013/01/11 | 31,600 | 31,900 | 31,000 | 31,100 | 150 |
| 2013/01/10 | 31,850 | 32,000 | 30,550 | 31,900 | 243 |
| 2013/01/09 | 31,150 | 31,850 | 30,800 | 31,400 | 130 |
| 2013/01/08 | 31,400 | 31,750 | 31,050 | 31,050 | 128 |
| 2013/01/07 | 31,900 | 32,450 | 31,050 | 31,200 | 274 |
| 2013/01/04 | 30,100 | 32,000 | 29,960 | 30,800 | 709 |