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 |
---|---|---|---|---|---|
2014/12/30 | 615 | 616 | 604 | 615 | 17,100 |
2014/12/29 | 615 | 620 | 612 | 618 | 15,600 |
2014/12/26 | 596 | 611 | 596 | 610 | 29,000 |
2014/12/25 | 610 | 613 | 594 | 594 | 92,800 |
2014/12/24 | 615 | 616 | 606 | 609 | 55,100 |
2014/12/22 | 610 | 619 | 605 | 617 | 42,300 |
2014/12/19 | 605 | 611 | 603 | 611 | 33,800 |
2014/12/18 | 600 | 612 | 595 | 605 | 48,900 |
2014/12/17 | 587 | 596 | 587 | 588 | 16,900 |
2014/12/16 | 600 | 600 | 587 | 587 | 35,000 |
2014/12/15 | 610 | 611 | 600 | 601 | 31,500 |
2014/12/12 | 607 | 619 | 605 | 613 | 23,800 |
2014/12/11 | 597 | 605 | 594 | 605 | 29,200 |
2014/12/10 | 618 | 630 | 590 | 597 | 146,400 |
2014/12/09 | 620 | 642 | 620 | 628 | 27,000 |
2014/12/08 | 633 | 642 | 610 | 630 | 73,500 |
2014/12/05 | 641 | 644 | 631 | 631 | 41,500 |
2014/12/04 | 645 | 650 | 635 | 635 | 42,100 |
2014/12/03 | 657 | 659 | 646 | 648 | 32,300 |
2014/12/02 | 651 | 658 | 646 | 654 | 18,200 |
2014/12/01 | 652 | 655 | 636 | 651 | 23,300 |
2014/11/28 | 654 | 660 | 650 | 652 | 26,100 |
2014/11/27 | 666 | 666 | 656 | 656 | 8,600 |
2014/11/26 | 665 | 666 | 660 | 665 | 10,200 |
2014/11/25 | 669 | 673 | 653 | 667 | 44,200 |
2014/11/21 | 655 | 665 | 653 | 661 | 10,900 |
2014/11/20 | 670 | 670 | 654 | 654 | 28,700 |
2014/11/19 | 672 | 675 | 653 | 668 | 104,500 |
2014/11/18 | 670 | 677 | 670 | 674 | 10,100 |
2014/11/17 | 671 | 675 | 669 | 670 | 21,400 |
2014/11/14 | 680 | 680 | 670 | 678 | 18,400 |
2014/11/13 | 672 | 675 | 668 | 675 | 25,100 |
2014/11/12 | 683 | 686 | 670 | 678 | 27,200 |
2014/11/11 | 692 | 697 | 680 | 687 | 24,000 |
2014/11/10 | 680 | 690 | 675 | 686 | 17,900 |
2014/11/07 | 685 | 692 | 681 | 686 | 17,000 |
2014/11/06 | 688 | 693 | 682 | 689 | 28,400 |
2014/11/05 | 688 | 697 | 676 | 684 | 42,100 |
2014/11/04 | 720 | 720 | 675 | 690 | 198,300 |
2014/10/31 | 603 | 635 | 599 | 635 | 71,500 |
2014/10/30 | 601 | 602 | 599 | 601 | 23,200 |
2014/10/29 | 595 | 608 | 594 | 597 | 20,000 |
2014/10/28 | 601 | 602 | 597 | 597 | 13,400 |
2014/10/27 | 601 | 609 | 596 | 602 | 11,700 |
2014/10/24 | 612 | 612 | 587 | 595 | 51,000 |
2014/10/23 | 610 | 610 | 601 | 605 | 5,200 |
2014/10/22 | 596 | 610 | 596 | 610 | 6,100 |
2014/10/21 | 609 | 617 | 593 | 595 | 14,200 |
2014/10/20 | 600 | 601 | 585 | 598 | 16,400 |
2014/10/17 | 594 | 594 | 583 | 584 | 14,900 |
2014/10/16 | 582 | 589 | 580 | 588 | 37,300 |
2014/10/15 | 616 | 624 | 582 | 600 | 65,900 |
2014/10/14 | 617 | 625 | 608 | 619 | 34,800 |
2014/10/10 | 622 | 633 | 618 | 630 | 44,800 |
2014/10/09 | 631 | 650 | 626 | 633 | 44,900 |
2014/10/08 | 640 | 640 | 616 | 629 | 83,900 |
2014/10/07 | 660 | 660 | 645 | 645 | 30,100 |
2014/10/06 | 657 | 663 | 653 | 656 | 32,800 |
2014/10/03 | 644 | 653 | 637 | 653 | 22,900 |
2014/10/02 | 648 | 648 | 638 | 643 | 48,200 |
2014/10/01 | 670 | 670 | 651 | 651 | 69,100 |
2014/09/30 | 690 | 690 | 665 | 675 | 59,400 |
2014/09/29 | 697 | 703 | 691 | 693 | 13,600 |
2014/09/26 | 691 | 697 | 681 | 697 | 21,700 |
2014/09/25 | 707 | 723 | 695 | 697 | 53,200 |
2014/09/24 | 683 | 709 | 683 | 709 | 224,300 |
2014/09/22 | 680 | 696 | 673 | 680 | 13,700 |
2014/09/19 | 665 | 699 | 665 | 676 | 38,000 |
2014/09/18 | 666 | 677 | 664 | 664 | 22,700 |
2014/09/17 | 676 | 678 | 666 | 667 | 34,500 |
2014/09/16 | 687 | 687 | 676 | 676 | 30,700 |
2014/09/12 | 696 | 700 | 681 | 693 | 80,200 |
2014/09/11 | 706 | 714 | 703 | 704 | 37,200 |
2014/09/10 | 700 | 711 | 693 | 708 | 34,600 |
2014/09/09 | 713 | 718 | 700 | 700 | 39,500 |
2014/09/08 | 728 | 728 | 706 | 711 | 48,100 |
2014/09/05 | 701 | 720 | 701 | 719 | 68,000 |
2014/09/04 | 705 | 708 | 695 | 701 | 48,700 |
2014/09/03 | 710 | 724 | 700 | 700 | 91,700 |
2014/09/02 | 732 | 745 | 720 | 720 | 92,800 |
2014/09/01 | 712 | 751 | 707 | 746 | 236,100 |
2014/08/29 | 670 | 719 | 669 | 706 | 147,400 |
2014/08/28 | 650 | 685 | 650 | 675 | 84,400 |
2014/08/27 | 653 | 665 | 650 | 651 | 70,900 |
2014/08/26 | 653 | 670 | 653 | 653 | 58,700 |
2014/08/25 | 662 | 665 | 651 | 654 | 78,100 |
2014/08/22 | 666 | 672 | 662 | 662 | 59,400 |
2014/08/21 | 662 | 666 | 662 | 666 | 30,400 |
2014/08/20 | 661 | 668 | 657 | 658 | 34,600 |
2014/08/19 | 660 | 667 | 654 | 666 | 47,700 |
2014/08/18 | 670 | 675 | 650 | 652 | 73,900 |
2014/08/15 | 674 | 680 | 660 | 673 | 51,200 |
2014/08/14 | 680 | 691 | 671 | 679 | 33,000 |
2014/08/13 | 674 | 692 | 666 | 680 | 67,100 |
2014/08/12 | 683 | 696 | 673 | 681 | 241,000 |
2014/08/11 | 640 | 672 | 634 | 653 | 72,400 |
2014/08/08 | 641 | 647 | 626 | 632 | 103,800 |
2014/08/07 | 651 | 660 | 643 | 650 | 95,800 |
2014/08/06 | 667 | 668 | 656 | 656 | 72,600 |
2014/08/05 | 676 | 682 | 666 | 668 | 82,800 |
2014/08/04 | 685 | 685 | 669 | 676 | 86,500 |
2014/08/01 | 700 | 700 | 689 | 689 | 120,600 |
2014/07/31 | 702 | 707 | 702 | 706 | 85,200 |
2014/07/30 | 714 | 714 | 702 | 706 | 87,000 |
2014/07/29 | 716 | 716 | 710 | 711 | 65,900 |
2014/07/28 | 715 | 715 | 709 | 710 | 65,700 |
2014/07/25 | 717 | 719 | 711 | 716 | 69,600 |
2014/07/24 | 714 | 718 | 710 | 714 | 68,000 |
2014/07/23 | 712 | 717 | 707 | 712 | 67,900 |
2014/07/22 | 713 | 730 | 710 | 710 | 106,200 |
2014/07/18 | 712 | 719 | 705 | 718 | 150,000 |
2014/07/17 | 740 | 741 | 715 | 719 | 220,000 |
2014/07/16 | 758 | 760 | 734 | 737 | 263,100 |
2014/07/15 | 730 | 765 | 730 | 758 | 877,300 |
2014/07/14 | 863 | 895 | 861 | 880 | 67,900 |
2014/07/11 | 840 | 885 | 836 | 855 | 64,500 |
2014/07/10 | 878 | 894 | 850 | 855 | 62,000 |
2014/07/09 | 887 | 892 | 876 | 884 | 44,700 |
2014/07/08 | 905 | 911 | 890 | 902 | 32,400 |
2014/07/07 | 917 | 919 | 905 | 905 | 31,200 |
2014/07/04 | 921 | 925 | 915 | 917 | 36,500 |
2014/07/03 | 936 | 936 | 917 | 920 | 31,000 |
2014/07/02 | 921 | 939 | 920 | 930 | 37,800 |
2014/07/01 | 914 | 922 | 905 | 917 | 32,200 |
2014/06/30 | 895 | 915 | 885 | 915 | 32,300 |
2014/06/27 | 903 | 910 | 867 | 890 | 66,100 |
2014/06/26 | 914 | 917 | 890 | 913 | 46,300 |
2014/06/25 | 940 | 941 | 896 | 902 | 73,300 |
2014/06/24 | 940 | 944 | 925 | 944 | 59,000 |
2014/06/23 | 948 | 965 | 927 | 946 | 231,900 |
2014/06/20 | 860 | 915 | 860 | 882 | 155,900 |
2014/06/19 | 883 | 883 | 852 | 859 | 55,500 |
2014/06/18 | 859 | 886 | 853 | 875 | 92,600 |
2014/06/17 | 841 | 851 | 833 | 843 | 31,100 |
2014/06/16 | 854 | 863 | 835 | 844 | 67,000 |
2014/06/13 | 834 | 854 | 819 | 854 | 101,800 |
2014/06/12 | 853 | 853 | 822 | 837 | 88,500 |
2014/06/11 | 857 | 869 | 836 | 853 | 69,100 |
2014/06/10 | 884 | 900 | 850 | 857 | 75,800 |
2014/06/09 | 890 | 892 | 881 | 883 | 30,800 |
2014/06/06 | 873 | 883 | 857 | 880 | 30,000 |
2014/06/05 | 886 | 895 | 855 | 872 | 56,200 |
2014/06/04 | 880 | 905 | 870 | 881 | 67,300 |
2014/06/03 | 883 | 892 | 865 | 866 | 50,600 |
2014/06/02 | 825 | 900 | 825 | 883 | 134,800 |
2014/05/30 | 828 | 828 | 810 | 820 | 21,900 |
2014/05/29 | 817 | 838 | 815 | 815 | 30,600 |
2014/05/28 | 823 | 831 | 808 | 824 | 92,700 |
2014/05/27 | 870 | 872 | 841 | 843 | 124,300 |
2014/05/26 | 825 | 841 | 825 | 839 | 41,800 |
2014/05/23 | 805 | 830 | 805 | 825 | 32,000 |
2014/05/22 | 793 | 815 | 790 | 803 | 33,100 |
2014/05/21 | 792 | 799 | 785 | 788 | 23,200 |
2014/05/20 | 799 | 805 | 781 | 800 | 27,800 |
2014/05/19 | 830 | 841 | 790 | 795 | 57,800 |
2014/05/16 | 840 | 840 | 816 | 824 | 32,700 |
2014/05/15 | 840 | 855 | 830 | 845 | 19,500 |
2014/05/14 | 836 | 864 | 836 | 845 | 41,900 |
2014/05/13 | 830 | 845 | 801 | 825 | 63,400 |
2014/05/12 | 869 | 870 | 802 | 821 | 138,600 |
2014/05/09 | 875 | 890 | 864 | 877 | 22,900 |
2014/05/08 | 890 | 900 | 875 | 877 | 33,100 |
2014/05/07 | 879 | 910 | 871 | 890 | 82,600 |
2014/05/02 | 820 | 938 | 820 | 893 | 277,800 |
2014/05/01 | 784 | 818 | 784 | 818 | 50,100 |
2014/04/30 | 800 | 810 | 783 | 790 | 70,000 |
2014/04/28 | 850 | 856 | 780 | 794 | 151,800 |
2014/04/25 | 850 | 865 | 845 | 858 | 35,400 |
2014/04/24 | 860 | 877 | 844 | 851 | 39,900 |
2014/04/23 | 872 | 881 | 853 | 863 | 33,200 |
2014/04/22 | 905 | 922 | 871 | 871 | 74,500 |
2014/04/21 | 902 | 925 | 901 | 902 | 48,500 |
2014/04/18 | 886 | 895 | 878 | 890 | 24,200 |
2014/04/17 | 878 | 890 | 870 | 879 | 26,300 |
2014/04/16 | 858 | 882 | 858 | 881 | 25,900 |
2014/04/15 | 881 | 895 | 851 | 858 | 38,600 |
2014/04/14 | 855 | 906 | 851 | 870 | 74,300 |
2014/04/11 | 850 | 880 | 833 | 858 | 89,700 |
2014/04/10 | 967 | 967 | 846 | 885 | 299,300 |
2014/04/09 | 991 | 1,012 | 928 | 941 | 222,000 |
2014/04/08 | 1,030 | 1,065 | 1,013 | 1,065 | 55,800 |
2014/04/07 | 1,067 | 1,076 | 1,042 | 1,047 | 51,900 |
2014/04/04 | 1,105 | 1,111 | 1,090 | 1,095 | 29,500 |
2014/04/03 | 1,090 | 1,128 | 1,085 | 1,108 | 64,200 |
2014/04/02 | 1,073 | 1,095 | 1,073 | 1,090 | 27,100 |
2014/04/01 | 1,099 | 1,100 | 1,075 | 1,080 | 38,300 |
2014/03/31 | 1,100 | 1,100 | 1,059 | 1,089 | 50,400 |
2014/03/28 | 1,025 | 1,054 | 1,025 | 1,050 | 29,200 |
2014/03/27 | 1,002 | 1,052 | 958 | 1,052 | 80,500 |
2014/03/26 | 1,053 | 1,063 | 1,002 | 1,003 | 70,200 |
2014/03/25 | 1,069 | 1,095 | 1,040 | 1,042 | 53,300 |
2014/03/24 | 1,050 | 1,090 | 1,030 | 1,063 | 57,500 |
2014/03/20 | 1,137 | 1,140 | 1,051 | 1,053 | 89,100 |
2014/03/19 | 1,155 | 1,188 | 1,101 | 1,145 | 263,500 |
2014/03/18 | 1,062 | 1,140 | 1,056 | 1,125 | 147,300 |
2014/03/17 | 1,070 | 1,120 | 1,001 | 1,042 | 94,200 |
2014/03/14 | 1,090 | 1,105 | 1,070 | 1,070 | 64,300 |
2014/03/13 | 1,116 | 1,125 | 1,096 | 1,116 | 47,400 |
2014/03/12 | 1,135 | 1,145 | 1,116 | 1,135 | 87,300 |
2014/03/11 | 1,105 | 1,148 | 1,101 | 1,145 | 94,400 |
2014/03/10 | 1,093 | 1,100 | 1,084 | 1,097 | 40,500 |
2014/03/07 | 1,085 | 1,111 | 1,080 | 1,094 | 73,900 |
2014/03/06 | 1,060 | 1,080 | 1,053 | 1,075 | 34,300 |
2014/03/05 | 1,054 | 1,081 | 1,054 | 1,065 | 36,600 |
2014/03/04 | 1,031 | 1,064 | 1,031 | 1,050 | 38,400 |
2014/03/03 | 1,066 | 1,080 | 1,035 | 1,070 | 54,600 |
2014/02/28 | 1,085 | 1,099 | 1,080 | 1,080 | 76,900 |
2014/02/27 | 1,070 | 1,129 | 1,062 | 1,099 | 128,700 |
2014/02/26 | 1,059 | 1,112 | 1,057 | 1,082 | 143,800 |
2014/02/25 | 1,063 | 1,065 | 1,052 | 1,057 | 55,800 |
2014/02/24 | 1,011 | 1,083 | 1,011 | 1,070 | 123,700 |
2014/02/21 | 988 | 1,030 | 985 | 1,024 | 66,300 |
2014/02/20 | 1,000 | 1,009 | 971 | 973 | 64,200 |
2014/02/19 | 1,034 | 1,040 | 1,008 | 1,010 | 39,800 |
2014/02/18 | 1,010 | 1,037 | 1,000 | 1,034 | 95,900 |
2014/02/17 | 995 | 1,012 | 940 | 1,000 | 202,300 |
2014/02/14 | 1,022 | 1,035 | 993 | 1,010 | 79,300 |
2014/02/13 | 1,069 | 1,069 | 1,010 | 1,012 | 103,200 |
2014/02/12 | 1,070 | 1,078 | 1,057 | 1,069 | 169,500 |
2014/02/10 | 1,042 | 1,079 | 1,031 | 1,060 | 243,900 |
2014/02/07 | 998 | 1,044 | 994 | 1,025 | 296,100 |
2014/02/06 | 945 | 1,000 | 942 | 990 | 166,000 |
2014/02/05 | 945 | 980 | 915 | 930 | 311,900 |
2014/02/04 | 955 | 968 | 900 | 920 | 258,400 |
2014/02/03 | 1,003 | 1,020 | 977 | 988 | 295,900 |
2014/01/31 | 1,040 | 1,056 | 1,013 | 1,030 | 205,400 |
2014/01/30 | 1,035 | 1,036 | 1,003 | 1,005 | 487,400 |
2014/01/29 | 1,036 | 1,069 | 1,036 | 1,060 | 396,500 |
2014/01/28 | 1,110 | 1,116 | 1,034 | 1,034 | 250,100 |
2014/01/27 | 1,130 | 1,130 | 1,068 | 1,068 | 185,000 |
2014/01/24 | 1,190 | 1,211 | 1,163 | 1,165 | 108,700 |
2014/01/23 | 1,218 | 1,253 | 1,205 | 1,213 | 116,300 |
2014/01/22 | 1,250 | 1,265 | 1,223 | 1,230 | 106,800 |
2014/01/21 | 1,251 | 1,299 | 1,218 | 1,272 | 313,700 |
2014/01/20 | 1,328 | 1,408 | 1,310 | 1,340 | 250,600 |
2014/01/17 | 1,178 | 1,295 | 1,177 | 1,281 | 129,500 |
2014/01/16 | 1,287 | 1,290 | 1,180 | 1,190 | 154,600 |
2014/01/15 | 1,244 | 1,295 | 1,241 | 1,260 | 85,400 |
2014/01/14 | 1,235 | 1,318 | 1,230 | 1,240 | 174,900 |
2014/01/10 | 1,251 | 1,306 | 1,225 | 1,280 | 391,000 |
2014/01/09 | 1,225 | 1,225 | 1,110 | 1,158 | 102,800 |
2014/01/08 | 1,170 | 1,215 | 1,170 | 1,182 | 105,800 |
2014/01/07 | 1,125 | 1,210 | 1,125 | 1,195 | 185,100 |
2014/01/06 | 1,061 | 1,128 | 1,058 | 1,100 | 96,100 |