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 |
---|---|---|---|---|---|
2015/12/30 | 899 | 910 | 884 | 884 | 68,000 |
2015/12/29 | 880 | 913 | 880 | 897 | 150,700 |
2015/12/28 | 869 | 900 | 854 | 890 | 434,000 |
2015/12/25 | 795 | 798 | 777 | 793 | 38,500 |
2015/12/24 | 809 | 809 | 795 | 796 | 30,300 |
2015/12/22 | 805 | 810 | 795 | 802 | 29,300 |
2015/12/21 | 783 | 815 | 783 | 805 | 27,600 |
2015/12/18 | 797 | 817 | 790 | 793 | 24,000 |
2015/12/17 | 787 | 809 | 781 | 805 | 27,100 |
2015/12/16 | 780 | 786 | 775 | 777 | 8,100 |
2015/12/15 | 789 | 795 | 772 | 772 | 15,400 |
2015/12/14 | 782 | 797 | 775 | 797 | 37,800 |
2015/12/11 | 790 | 804 | 790 | 801 | 19,600 |
2015/12/10 | 796 | 799 | 786 | 786 | 11,700 |
2015/12/09 | 794 | 803 | 794 | 801 | 9,000 |
2015/12/08 | 798 | 806 | 797 | 797 | 19,600 |
2015/12/07 | 805 | 809 | 792 | 796 | 43,100 |
2015/12/04 | 797 | 800 | 790 | 800 | 16,000 |
2015/12/03 | 797 | 805 | 796 | 805 | 21,300 |
2015/12/02 | 793 | 812 | 793 | 798 | 25,500 |
2015/12/01 | 790 | 798 | 790 | 793 | 7,200 |
2015/11/30 | 803 | 805 | 786 | 789 | 37,100 |
2015/11/27 | 803 | 809 | 797 | 804 | 13,500 |
2015/11/26 | 796 | 807 | 796 | 804 | 22,200 |
2015/11/25 | 807 | 821 | 801 | 803 | 87,300 |
2015/11/24 | 823 | 824 | 803 | 809 | 33,200 |
2015/11/20 | 820 | 820 | 811 | 817 | 20,100 |
2015/11/19 | 827 | 827 | 819 | 821 | 26,400 |
2015/11/18 | 803 | 830 | 803 | 810 | 26,400 |
2015/11/17 | 800 | 814 | 800 | 803 | 22,400 |
2015/11/16 | 805 | 810 | 785 | 798 | 42,100 |
2015/11/13 | 813 | 827 | 812 | 820 | 11,900 |
2015/11/12 | 821 | 832 | 821 | 828 | 16,700 |
2015/11/11 | 829 | 830 | 819 | 825 | 20,000 |
2015/11/10 | 809 | 838 | 809 | 825 | 42,500 |
2015/11/09 | 796 | 818 | 796 | 809 | 23,200 |
2015/11/06 | 787 | 792 | 780 | 790 | 16,900 |
2015/11/05 | 784 | 788 | 780 | 784 | 58,800 |
2015/11/04 | 785 | 788 | 781 | 782 | 21,700 |
2015/11/02 | 783 | 788 | 781 | 783 | 16,400 |
2015/10/30 | 779 | 786 | 779 | 781 | 13,600 |
2015/10/29 | 778 | 783 | 775 | 781 | 15,400 |
2015/10/28 | 791 | 791 | 760 | 778 | 47,400 |
2015/10/27 | 800 | 802 | 791 | 791 | 23,200 |
2015/10/26 | 805 | 814 | 792 | 801 | 34,200 |
2015/10/23 | 810 | 826 | 802 | 810 | 43,500 |
2015/10/22 | 802 | 825 | 783 | 825 | 97,800 |
2015/10/21 | 776 | 800 | 772 | 790 | 30,000 |
2015/10/20 | 786 | 786 | 774 | 780 | 30,900 |
2015/10/19 | 783 | 798 | 775 | 783 | 72,100 |
2015/10/16 | 794 | 795 | 779 | 784 | 29,100 |
2015/10/15 | 760 | 806 | 760 | 783 | 59,000 |
2015/10/14 | 766 | 769 | 765 | 765 | 15,800 |
2015/10/13 | 780 | 780 | 765 | 769 | 20,000 |
2015/10/09 | 780 | 793 | 770 | 780 | 24,100 |
2015/10/08 | 793 | 799 | 777 | 781 | 65,000 |
2015/10/07 | 839 | 844 | 800 | 800 | 229,100 |
2015/10/06 | 790 | 808 | 776 | 795 | 64,100 |
2015/10/05 | 756 | 795 | 756 | 780 | 60,600 |
2015/10/02 | 722 | 751 | 722 | 746 | 25,000 |
2015/10/01 | 709 | 748 | 709 | 717 | 63,700 |
2015/09/30 | 688 | 717 | 688 | 701 | 17,400 |
2015/09/29 | 700 | 710 | 685 | 687 | 13,700 |
2015/09/28 | 693 | 724 | 688 | 708 | 16,100 |
2015/09/25 | 689 | 691 | 676 | 691 | 5,100 |
2015/09/24 | 671 | 690 | 671 | 686 | 9,600 |
2015/09/18 | 673 | 688 | 660 | 688 | 11,400 |
2015/09/17 | 658 | 688 | 647 | 685 | 21,100 |
2015/09/16 | 656 | 659 | 650 | 652 | 17,500 |
2015/09/15 | 655 | 665 | 650 | 651 | 20,600 |
2015/09/14 | 692 | 692 | 650 | 655 | 358,000 |
2015/09/11 | 680 | 693 | 671 | 690 | 8,500 |
2015/09/10 | 668 | 681 | 648 | 681 | 9,800 |
2015/09/09 | 678 | 680 | 659 | 677 | 22,000 |
2015/09/08 | 642 | 668 | 620 | 648 | 41,300 |
2015/09/07 | 634 | 660 | 616 | 650 | 34,300 |
2015/09/04 | 673 | 680 | 648 | 656 | 33,400 |
2015/09/03 | 672 | 685 | 668 | 673 | 19,800 |
2015/09/02 | 659 | 687 | 653 | 672 | 52,900 |
2015/09/01 | 699 | 705 | 679 | 684 | 26,400 |
2015/08/31 | 708 | 730 | 707 | 707 | 34,900 |
2015/08/28 | 700 | 748 | 698 | 735 | 374,100 |
2015/08/27 | 699 | 706 | 680 | 700 | 29,000 |
2015/08/26 | 641 | 689 | 641 | 670 | 25,700 |
2015/08/25 | 631 | 699 | 600 | 632 | 73,200 |
2015/08/24 | 667 | 699 | 650 | 663 | 45,600 |
2015/08/21 | 733 | 739 | 725 | 727 | 16,500 |
2015/08/20 | 753 | 757 | 742 | 742 | 15,900 |
2015/08/19 | 770 | 771 | 754 | 757 | 17,800 |
2015/08/18 | 775 | 780 | 767 | 770 | 11,200 |
2015/08/17 | 772 | 774 | 769 | 770 | 8,300 |
2015/08/14 | 780 | 780 | 775 | 775 | 4,200 |
2015/08/13 | 778 | 780 | 776 | 780 | 6,700 |
2015/08/12 | 775 | 780 | 773 | 779 | 7,300 |
2015/08/11 | 777 | 780 | 774 | 775 | 10,800 |
2015/08/10 | 774 | 794 | 772 | 775 | 19,200 |
2015/08/07 | 785 | 785 | 778 | 778 | 11,200 |
2015/08/06 | 786 | 793 | 780 | 787 | 24,500 |
2015/08/05 | 786 | 792 | 785 | 785 | 11,100 |
2015/08/04 | 795 | 796 | 791 | 791 | 7,700 |
2015/08/03 | 819 | 819 | 796 | 805 | 13,200 |
2015/07/31 | 825 | 825 | 811 | 817 | 5,500 |
2015/07/30 | 810 | 825 | 810 | 825 | 39,100 |
2015/07/29 | 799 | 805 | 796 | 804 | 5,600 |
2015/07/28 | 799 | 812 | 795 | 799 | 13,400 |
2015/07/27 | 828 | 828 | 808 | 820 | 11,400 |
2015/07/24 | 825 | 830 | 817 | 820 | 6,600 |
2015/07/23 | 823 | 838 | 816 | 825 | 22,800 |
2015/07/22 | 828 | 834 | 823 | 827 | 10,400 |
2015/07/21 | 836 | 837 | 822 | 828 | 14,900 |
2015/07/17 | 826 | 837 | 825 | 835 | 18,900 |
2015/07/16 | 824 | 834 | 820 | 829 | 16,000 |
2015/07/15 | 826 | 832 | 820 | 825 | 13,900 |
2015/07/14 | 840 | 844 | 820 | 825 | 32,500 |
2015/07/13 | 838 | 843 | 830 | 832 | 28,900 |
2015/07/10 | 800 | 839 | 800 | 823 | 64,000 |
2015/07/09 | 740 | 815 | 687 | 815 | 411,200 |
2015/07/08 | 791 | 794 | 761 | 761 | 36,200 |
2015/07/07 | 794 | 798 | 791 | 791 | 24,300 |
2015/07/06 | 800 | 806 | 792 | 796 | 17,800 |
2015/07/03 | 817 | 819 | 795 | 809 | 22,500 |
2015/07/02 | 835 | 838 | 816 | 817 | 25,100 |
2015/07/01 | 800 | 831 | 800 | 828 | 11,600 |
2015/06/30 | 786 | 799 | 780 | 798 | 24,600 |
2015/06/29 | 787 | 801 | 781 | 794 | 25,600 |
2015/06/26 | 833 | 835 | 815 | 816 | 33,200 |
2015/06/25 | 842 | 847 | 832 | 832 | 17,900 |
2015/06/24 | 863 | 863 | 830 | 849 | 47,500 |
2015/06/23 | 854 | 864 | 854 | 862 | 8,800 |
2015/06/22 | 855 | 870 | 831 | 860 | 20,600 |
2015/06/19 | 842 | 853 | 842 | 853 | 3,300 |
2015/06/18 | 845 | 855 | 835 | 836 | 12,700 |
2015/06/17 | 838 | 859 | 838 | 857 | 13,800 |
2015/06/16 | 848 | 861 | 836 | 845 | 22,800 |
2015/06/15 | 878 | 879 | 859 | 863 | 14,400 |
2015/06/12 | 867 | 873 | 856 | 873 | 21,300 |
2015/06/11 | 859 | 865 | 845 | 865 | 32,200 |
2015/06/10 | 840 | 854 | 836 | 850 | 12,500 |
2015/06/09 | 834 | 858 | 822 | 845 | 42,700 |
2015/06/08 | 818 | 837 | 818 | 832 | 10,200 |
2015/06/05 | 821 | 833 | 821 | 822 | 17,900 |
2015/06/04 | 819 | 837 | 819 | 833 | 18,400 |
2015/06/03 | 817 | 829 | 817 | 822 | 17,000 |
2015/06/02 | 814 | 835 | 813 | 833 | 9,600 |
2015/06/01 | 820 | 833 | 806 | 821 | 38,700 |
2015/05/29 | 845 | 845 | 821 | 830 | 48,700 |
2015/05/28 | 858 | 858 | 840 | 852 | 19,800 |
2015/05/27 | 861 | 861 | 849 | 858 | 23,100 |
2015/05/26 | 864 | 864 | 851 | 858 | 62,400 |
2015/05/25 | 845 | 862 | 845 | 859 | 10,500 |
2015/05/22 | 854 | 854 | 831 | 847 | 41,900 |
2015/05/21 | 860 | 862 | 850 | 855 | 19,500 |
2015/05/20 | 864 | 865 | 855 | 860 | 17,200 |
2015/05/19 | 865 | 868 | 856 | 862 | 6,700 |
2015/05/18 | 859 | 868 | 855 | 864 | 16,200 |
2015/05/15 | 853 | 858 | 851 | 856 | 7,200 |
2015/05/14 | 854 | 861 | 850 | 861 | 12,200 |
2015/05/13 | 871 | 871 | 853 | 854 | 29,300 |
2015/05/12 | 876 | 880 | 867 | 872 | 16,600 |
2015/05/11 | 861 | 876 | 849 | 875 | 56,200 |
2015/05/08 | 853 | 864 | 848 | 852 | 26,500 |
2015/05/07 | 855 | 861 | 851 | 853 | 10,600 |
2015/05/01 | 857 | 870 | 850 | 867 | 19,200 |
2015/04/30 | 861 | 877 | 848 | 857 | 37,700 |
2015/04/28 | 886 | 886 | 873 | 873 | 27,700 |
2015/04/27 | 880 | 899 | 880 | 888 | 18,500 |
2015/04/24 | 894 | 897 | 882 | 890 | 11,900 |
2015/04/23 | 894 | 919 | 879 | 893 | 41,900 |
2015/04/22 | 881 | 920 | 881 | 909 | 83,800 |
2015/04/21 | 913 | 913 | 839 | 875 | 254,000 |
2015/04/20 | 928 | 928 | 913 | 913 | 45,100 |
2015/04/17 | 908 | 932 | 900 | 931 | 101,800 |
2015/04/16 | 903 | 927 | 897 | 910 | 118,400 |
2015/04/15 | 900 | 922 | 880 | 891 | 102,200 |
2015/04/14 | 861 | 903 | 845 | 900 | 370,900 |
2015/04/13 | 832 | 862 | 810 | 861 | 76,000 |
2015/04/10 | 830 | 839 | 815 | 831 | 50,300 |
2015/04/09 | 807 | 833 | 807 | 815 | 60,300 |
2015/04/08 | 805 | 828 | 803 | 818 | 82,500 |
2015/04/07 | 830 | 865 | 800 | 820 | 246,900 |
2015/04/06 | 816 | 825 | 809 | 825 | 46,300 |
2015/04/03 | 800 | 829 | 800 | 824 | 87,100 |
2015/04/02 | 796 | 800 | 792 | 797 | 21,100 |
2015/04/01 | 800 | 827 | 792 | 805 | 22,600 |
2015/03/31 | 815 | 830 | 812 | 812 | 41,200 |
2015/03/30 | 773 | 830 | 765 | 830 | 136,100 |
2015/03/27 | 780 | 790 | 770 | 782 | 63,900 |
2015/03/26 | 770 | 787 | 767 | 787 | 92,300 |
2015/03/25 | 762 | 785 | 751 | 784 | 41,500 |
2015/03/24 | 776 | 778 | 757 | 768 | 33,100 |
2015/03/23 | 787 | 790 | 772 | 776 | 63,700 |
2015/03/20 | 772 | 785 | 772 | 782 | 102,000 |
2015/03/19 | 758 | 777 | 751 | 777 | 157,600 |
2015/03/18 | 733 | 755 | 733 | 751 | 78,800 |
2015/03/17 | 740 | 753 | 725 | 741 | 91,300 |
2015/03/16 | 715 | 735 | 710 | 735 | 67,900 |
2015/03/13 | 713 | 718 | 702 | 715 | 56,200 |
2015/03/12 | 698 | 714 | 697 | 700 | 77,200 |
2015/03/11 | 674 | 689 | 667 | 689 | 49,300 |
2015/03/10 | 692 | 692 | 675 | 675 | 21,300 |
2015/03/09 | 690 | 690 | 676 | 682 | 23,300 |
2015/03/06 | 706 | 706 | 690 | 694 | 16,600 |
2015/03/05 | 691 | 709 | 691 | 705 | 24,900 |
2015/03/04 | 700 | 704 | 691 | 697 | 36,200 |
2015/03/03 | 720 | 729 | 700 | 700 | 84,500 |
2015/03/02 | 726 | 734 | 712 | 726 | 53,600 |
2015/02/27 | 748 | 748 | 725 | 732 | 83,400 |
2015/02/26 | 739 | 751 | 735 | 749 | 91,200 |
2015/02/25 | 715 | 745 | 710 | 740 | 161,900 |
2015/02/24 | 702 | 711 | 700 | 707 | 61,500 |
2015/02/23 | 705 | 720 | 690 | 698 | 96,300 |
2015/02/20 | 680 | 709 | 679 | 702 | 143,300 |
2015/02/19 | 671 | 676 | 662 | 670 | 40,100 |
2015/02/18 | 669 | 686 | 662 | 668 | 35,900 |
2015/02/17 | 680 | 680 | 651 | 669 | 62,400 |
2015/02/16 | 650 | 686 | 646 | 684 | 83,500 |
2015/02/13 | 634 | 648 | 632 | 648 | 72,500 |
2015/02/12 | 635 | 635 | 627 | 630 | 45,300 |
2015/02/10 | 616 | 629 | 615 | 629 | 24,900 |
2015/02/09 | 624 | 624 | 612 | 620 | 17,100 |
2015/02/06 | 611 | 619 | 607 | 618 | 19,400 |
2015/02/05 | 611 | 619 | 610 | 611 | 14,500 |
2015/02/04 | 610 | 617 | 610 | 614 | 12,500 |
2015/02/03 | 625 | 628 | 612 | 613 | 11,500 |
2015/02/02 | 643 | 643 | 617 | 627 | 43,900 |
2015/01/30 | 615 | 635 | 614 | 632 | 60,300 |
2015/01/29 | 615 | 615 | 610 | 610 | 9,400 |
2015/01/28 | 610 | 620 | 608 | 615 | 11,800 |
2015/01/27 | 615 | 615 | 610 | 610 | 16,000 |
2015/01/26 | 615 | 615 | 612 | 613 | 4,700 |
2015/01/23 | 618 | 618 | 610 | 612 | 17,800 |
2015/01/22 | 615 | 616 | 605 | 610 | 26,300 |
2015/01/21 | 612 | 615 | 600 | 615 | 32,900 |
2015/01/20 | 596 | 609 | 595 | 600 | 23,600 |
2015/01/19 | 595 | 600 | 585 | 593 | 18,500 |
2015/01/16 | 587 | 594 | 587 | 591 | 15,300 |
2015/01/15 | 585 | 594 | 585 | 591 | 26,300 |
2015/01/14 | 593 | 597 | 590 | 593 | 29,600 |
2015/01/13 | 603 | 605 | 590 | 596 | 38,200 |
2015/01/09 | 625 | 625 | 605 | 605 | 23,300 |
2015/01/08 | 603 | 617 | 600 | 617 | 45,600 |
2015/01/07 | 606 | 607 | 602 | 602 | 7,500 |
2015/01/06 | 612 | 620 | 609 | 609 | 14,800 |
2015/01/05 | 612 | 618 | 610 | 615 | 13,600 |