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 |
---|---|---|---|---|---|
2016/12/30 | 737 | 740 | 735 | 736 | 27,500 |
2016/12/29 | 736 | 739 | 733 | 737 | 34,400 |
2016/12/28 | 737 | 743 | 737 | 739 | 24,800 |
2016/12/27 | 745 | 745 | 736 | 740 | 31,100 |
2016/12/26 | 738 | 748 | 734 | 736 | 103,300 |
2016/12/22 | 735 | 738 | 734 | 736 | 54,900 |
2016/12/21 | 736 | 738 | 733 | 733 | 31,600 |
2016/12/20 | 739 | 740 | 735 | 736 | 27,900 |
2016/12/19 | 737 | 738 | 735 | 738 | 26,800 |
2016/12/16 | 738 | 741 | 735 | 736 | 18,900 |
2016/12/15 | 740 | 743 | 735 | 738 | 51,400 |
2016/12/14 | 739 | 739 | 733 | 733 | 32,300 |
2016/12/13 | 734 | 739 | 730 | 739 | 55,800 |
2016/12/12 | 732 | 737 | 730 | 732 | 48,400 |
2016/12/09 | 732 | 733 | 726 | 729 | 27,200 |
2016/12/08 | 725 | 735 | 722 | 729 | 66,600 |
2016/12/07 | 714 | 726 | 714 | 721 | 64,100 |
2016/12/06 | 713 | 714 | 711 | 713 | 29,500 |
2016/12/05 | 708 | 712 | 708 | 710 | 21,800 |
2016/12/02 | 707 | 713 | 707 | 708 | 28,100 |
2016/12/01 | 713 | 714 | 707 | 707 | 57,100 |
2016/11/30 | 707 | 714 | 707 | 708 | 34,000 |
2016/11/29 | 705 | 712 | 702 | 709 | 40,000 |
2016/11/28 | 697 | 705 | 694 | 705 | 66,000 |
2016/11/25 | 710 | 720 | 710 | 712 | 214,800 |
2016/11/24 | 719 | 724 | 719 | 720 | 61,000 |
2016/11/22 | 719 | 722 | 718 | 719 | 14,400 |
2016/11/21 | 714 | 720 | 714 | 718 | 43,000 |
2016/11/18 | 720 | 721 | 715 | 715 | 28,800 |
2016/11/17 | 713 | 716 | 710 | 716 | 51,600 |
2016/11/16 | 711 | 711 | 705 | 711 | 21,300 |
2016/11/15 | 710 | 714 | 701 | 707 | 16,200 |
2016/11/14 | 699 | 709 | 699 | 705 | 24,600 |
2016/11/11 | 699 | 710 | 693 | 694 | 49,300 |
2016/11/10 | 702 | 705 | 690 | 695 | 51,100 |
2016/11/09 | 711 | 714 | 667 | 675 | 106,400 |
2016/11/08 | 709 | 718 | 708 | 709 | 14,700 |
2016/11/07 | 713 | 714 | 709 | 710 | 19,500 |
2016/11/04 | 720 | 720 | 707 | 708 | 39,100 |
2016/11/02 | 717 | 720 | 712 | 715 | 27,500 |
2016/11/01 | 727 | 727 | 719 | 721 | 30,400 |
2016/10/31 | 725 | 727 | 719 | 723 | 31,500 |
2016/10/28 | 720 | 725 | 719 | 725 | 26,800 |
2016/10/27 | 722 | 723 | 716 | 721 | 20,200 |
2016/10/26 | 720 | 722 | 715 | 722 | 21,300 |
2016/10/25 | 717 | 724 | 716 | 722 | 27,100 |
2016/10/24 | 714 | 718 | 710 | 715 | 37,500 |
2016/10/21 | 710 | 714 | 708 | 712 | 27,200 |
2016/10/20 | 701 | 710 | 701 | 708 | 28,100 |
2016/10/19 | 696 | 706 | 696 | 701 | 39,800 |
2016/10/18 | 700 | 703 | 694 | 697 | 101,500 |
2016/10/17 | 708 | 709 | 703 | 704 | 19,100 |
2016/10/14 | 702 | 709 | 702 | 706 | 17,000 |
2016/10/13 | 705 | 709 | 705 | 705 | 35,300 |
2016/10/12 | 709 | 709 | 702 | 705 | 54,900 |
2016/10/11 | 702 | 712 | 702 | 708 | 76,100 |
2016/10/07 | 712 | 715 | 702 | 708 | 196,700 |
2016/10/06 | 751 | 755 | 748 | 749 | 27,800 |
2016/10/05 | 755 | 756 | 747 | 752 | 24,700 |
2016/10/04 | 753 | 755 | 749 | 752 | 16,500 |
2016/10/03 | 751 | 759 | 751 | 753 | 23,500 |
2016/09/30 | 745 | 754 | 742 | 750 | 16,100 |
2016/09/29 | 750 | 765 | 746 | 752 | 28,700 |
2016/09/28 | 753 | 755 | 748 | 752 | 10,900 |
2016/09/27 | 744 | 752 | 733 | 752 | 22,300 |
2016/09/26 | 748 | 750 | 743 | 746 | 13,500 |
2016/09/23 | 744 | 749 | 743 | 748 | 15,500 |
2016/09/21 | 731 | 745 | 728 | 745 | 20,800 |
2016/09/20 | 722 | 739 | 722 | 733 | 17,600 |
2016/09/16 | 735 | 740 | 728 | 737 | 10,500 |
2016/09/15 | 735 | 740 | 728 | 738 | 14,700 |
2016/09/14 | 742 | 746 | 723 | 741 | 38,500 |
2016/09/13 | 745 | 754 | 744 | 744 | 18,300 |
2016/09/12 | 745 | 753 | 741 | 747 | 17,600 |
2016/09/09 | 752 | 755 | 748 | 753 | 22,300 |
2016/09/08 | 751 | 755 | 750 | 752 | 22,200 |
2016/09/07 | 743 | 753 | 740 | 748 | 32,400 |
2016/09/06 | 739 | 746 | 735 | 744 | 23,400 |
2016/09/05 | 743 | 743 | 726 | 738 | 24,700 |
2016/09/02 | 740 | 745 | 739 | 743 | 18,500 |
2016/09/01 | 743 | 746 | 739 | 743 | 21,200 |
2016/08/31 | 726 | 745 | 724 | 742 | 61,500 |
2016/08/30 | 717 | 730 | 717 | 725 | 30,300 |
2016/08/29 | 702 | 715 | 702 | 715 | 22,600 |
2016/08/26 | 708 | 708 | 696 | 697 | 27,900 |
2016/08/25 | 715 | 715 | 705 | 710 | 27,300 |
2016/08/24 | 708 | 708 | 700 | 705 | 20,000 |
2016/08/23 | 714 | 714 | 698 | 701 | 61,300 |
2016/08/22 | 694 | 717 | 691 | 708 | 116,300 |
2016/08/19 | 686 | 695 | 681 | 684 | 18,600 |
2016/08/18 | 687 | 690 | 677 | 679 | 53,000 |
2016/08/17 | 694 | 701 | 683 | 696 | 56,900 |
2016/08/16 | 700 | 705 | 695 | 701 | 37,700 |
2016/08/15 | 703 | 719 | 698 | 698 | 82,900 |
2016/08/12 | 693 | 705 | 691 | 698 | 74,200 |
2016/08/10 | 689 | 698 | 686 | 689 | 28,100 |
2016/08/09 | 688 | 695 | 686 | 692 | 30,800 |
2016/08/08 | 694 | 701 | 679 | 688 | 59,700 |
2016/08/05 | 690 | 701 | 690 | 693 | 29,800 |
2016/08/04 | 681 | 695 | 677 | 691 | 66,100 |
2016/08/03 | 688 | 702 | 678 | 679 | 107,200 |
2016/08/02 | 698 | 704 | 691 | 695 | 83,000 |
2016/08/01 | 716 | 726 | 698 | 702 | 142,300 |
2016/07/29 | 713 | 741 | 713 | 728 | 139,600 |
2016/07/28 | 735 | 746 | 719 | 719 | 359,600 |
2016/07/27 | 733 | 746 | 731 | 733 | 81,700 |
2016/07/26 | 734 | 734 | 722 | 727 | 81,400 |
2016/07/25 | 741 | 746 | 733 | 733 | 54,600 |
2016/07/22 | 740 | 748 | 735 | 740 | 35,200 |
2016/07/21 | 757 | 761 | 740 | 746 | 68,200 |
2016/07/20 | 755 | 759 | 747 | 749 | 49,100 |
2016/07/19 | 746 | 759 | 745 | 755 | 52,200 |
2016/07/15 | 770 | 771 | 732 | 744 | 181,600 |
2016/07/14 | 792 | 796 | 765 | 771 | 117,400 |
2016/07/13 | 801 | 808 | 790 | 792 | 97,200 |
2016/07/12 | 795 | 803 | 782 | 794 | 270,700 |
2016/07/11 | 880 | 884 | 860 | 870 | 95,200 |
2016/07/08 | 859 | 878 | 834 | 844 | 76,600 |
2016/07/07 | 864 | 878 | 863 | 868 | 22,400 |
2016/07/06 | 886 | 905 | 864 | 871 | 66,300 |
2016/07/05 | 910 | 913 | 890 | 907 | 35,800 |
2016/07/04 | 898 | 914 | 895 | 913 | 73,500 |
2016/07/01 | 880 | 886 | 871 | 886 | 63,400 |
2016/06/30 | 874 | 874 | 862 | 871 | 46,600 |
2016/06/29 | 845 | 860 | 831 | 860 | 66,700 |
2016/06/28 | 798 | 817 | 779 | 817 | 32,200 |
2016/06/27 | 791 | 805 | 784 | 796 | 42,200 |
2016/06/24 | 847 | 850 | 717 | 776 | 75,700 |
2016/06/23 | 843 | 843 | 825 | 834 | 32,000 |
2016/06/22 | 852 | 853 | 831 | 839 | 24,100 |
2016/06/21 | 835 | 850 | 830 | 847 | 26,600 |
2016/06/20 | 824 | 842 | 818 | 836 | 22,800 |
2016/06/17 | 800 | 820 | 793 | 806 | 41,100 |
2016/06/16 | 814 | 823 | 786 | 787 | 53,900 |
2016/06/15 | 810 | 829 | 804 | 822 | 46,300 |
2016/06/14 | 844 | 847 | 817 | 821 | 73,600 |
2016/06/13 | 851 | 858 | 845 | 852 | 53,800 |
2016/06/10 | 863 | 863 | 855 | 861 | 37,100 |
2016/06/09 | 864 | 864 | 846 | 859 | 92,400 |
2016/06/08 | 864 | 868 | 855 | 858 | 45,800 |
2016/06/07 | 869 | 874 | 856 | 862 | 61,900 |
2016/06/06 | 857 | 875 | 846 | 866 | 92,100 |
2016/06/03 | 859 | 869 | 843 | 864 | 421,200 |
2016/06/02 | 818 | 818 | 791 | 791 | 145,500 |
2016/06/01 | 832 | 832 | 820 | 820 | 37,800 |
2016/05/31 | 832 | 839 | 831 | 831 | 16,300 |
2016/05/30 | 824 | 844 | 823 | 832 | 32,300 |
2016/05/27 | 837 | 837 | 815 | 819 | 91,700 |
2016/05/26 | 858 | 860 | 841 | 841 | 297,700 |
2016/05/25 | 864 | 865 | 857 | 858 | 32,100 |
2016/05/24 | 857 | 865 | 856 | 864 | 18,700 |
2016/05/23 | 860 | 864 | 850 | 862 | 44,200 |
2016/05/20 | 854 | 858 | 842 | 858 | 33,100 |
2016/05/19 | 841 | 854 | 841 | 854 | 18,000 |
2016/05/18 | 851 | 860 | 837 | 841 | 52,000 |
2016/05/17 | 852 | 863 | 852 | 856 | 26,800 |
2016/05/16 | 870 | 873 | 848 | 850 | 43,600 |
2016/05/13 | 873 | 888 | 865 | 865 | 53,100 |
2016/05/12 | 880 | 884 | 862 | 879 | 47,200 |
2016/05/11 | 887 | 899 | 872 | 879 | 56,900 |
2016/05/10 | 860 | 884 | 860 | 883 | 40,500 |
2016/05/09 | 860 | 860 | 845 | 853 | 55,600 |
2016/05/06 | 849 | 856 | 842 | 851 | 39,900 |
2016/05/02 | 840 | 854 | 840 | 845 | 72,100 |
2016/04/28 | 880 | 901 | 850 | 869 | 70,500 |
2016/04/27 | 885 | 886 | 870 | 881 | 67,200 |
2016/04/26 | 894 | 902 | 885 | 885 | 95,800 |
2016/04/25 | 899 | 919 | 894 | 898 | 107,000 |
2016/04/22 | 873 | 895 | 865 | 884 | 88,400 |
2016/04/21 | 878 | 883 | 872 | 875 | 91,600 |
2016/04/20 | 848 | 890 | 848 | 870 | 169,000 |
2016/04/19 | 840 | 851 | 834 | 843 | 62,100 |
2016/04/18 | 829 | 844 | 815 | 817 | 102,400 |
2016/04/15 | 859 | 859 | 828 | 834 | 161,200 |
2016/04/14 | 870 | 870 | 850 | 853 | 105,800 |
2016/04/13 | 860 | 875 | 854 | 858 | 115,000 |
2016/04/12 | 882 | 887 | 851 | 861 | 180,500 |
2016/04/11 | 908 | 921 | 872 | 887 | 116,600 |
2016/04/08 | 848 | 957 | 832 | 930 | 616,400 |
2016/04/07 | 1,014 | 1,053 | 1,001 | 1,041 | 100,700 |
2016/04/06 | 965 | 1,014 | 965 | 1,002 | 52,600 |
2016/04/05 | 1,005 | 1,010 | 961 | 975 | 72,400 |
2016/04/04 | 969 | 1,016 | 955 | 1,009 | 67,800 |
2016/04/01 | 1,025 | 1,026 | 971 | 977 | 125,600 |
2016/03/31 | 1,049 | 1,059 | 1,032 | 1,034 | 83,800 |
2016/03/30 | 1,040 | 1,056 | 1,038 | 1,044 | 79,500 |
2016/03/29 | 1,011 | 1,041 | 1,007 | 1,033 | 42,600 |
2016/03/28 | 1,021 | 1,030 | 1,002 | 1,016 | 92,200 |
2016/03/25 | 1,023 | 1,048 | 1,019 | 1,031 | 119,900 |
2016/03/24 | 1,000 | 1,049 | 981 | 1,010 | 112,600 |
2016/03/23 | 991 | 1,020 | 986 | 1,004 | 101,700 |
2016/03/22 | 965 | 997 | 963 | 993 | 69,900 |
2016/03/18 | 951 | 960 | 942 | 958 | 62,000 |
2016/03/17 | 999 | 1,005 | 933 | 971 | 133,000 |
2016/03/16 | 950 | 985 | 936 | 985 | 80,500 |
2016/03/15 | 966 | 984 | 950 | 959 | 93,300 |
2016/03/14 | 985 | 996 | 960 | 978 | 159,600 |
2016/03/11 | 909 | 974 | 906 | 970 | 208,300 |
2016/03/10 | 902 | 933 | 902 | 913 | 138,400 |
2016/03/09 | 897 | 910 | 880 | 898 | 77,200 |
2016/03/08 | 900 | 902 | 871 | 890 | 66,400 |
2016/03/07 | 908 | 910 | 893 | 901 | 73,700 |
2016/03/04 | 911 | 912 | 884 | 896 | 69,900 |
2016/03/03 | 908 | 914 | 898 | 906 | 60,700 |
2016/03/02 | 917 | 924 | 898 | 902 | 68,000 |
2016/03/01 | 890 | 910 | 870 | 902 | 73,800 |
2016/02/29 | 892 | 904 | 884 | 896 | 52,900 |
2016/02/26 | 912 | 912 | 878 | 885 | 48,000 |
2016/02/25 | 881 | 903 | 876 | 897 | 74,500 |
2016/02/24 | 849 | 877 | 835 | 860 | 32,300 |
2016/02/23 | 893 | 893 | 856 | 864 | 60,200 |
2016/02/22 | 845 | 875 | 832 | 874 | 57,000 |
2016/02/19 | 840 | 850 | 821 | 841 | 33,900 |
2016/02/18 | 863 | 866 | 830 | 840 | 42,800 |
2016/02/17 | 858 | 872 | 814 | 831 | 77,200 |
2016/02/16 | 843 | 905 | 843 | 863 | 147,500 |
2016/02/15 | 845 | 845 | 805 | 830 | 158,700 |
2016/02/12 | 840 | 862 | 772 | 775 | 353,500 |
2016/02/10 | 960 | 978 | 875 | 907 | 231,500 |
2016/02/09 | 960 | 987 | 910 | 950 | 249,200 |
2016/02/08 | 990 | 1,022 | 943 | 1,005 | 518,900 |
2016/02/05 | 910 | 985 | 907 | 975 | 199,700 |
2016/02/04 | 930 | 962 | 918 | 925 | 141,700 |
2016/02/03 | 905 | 934 | 891 | 916 | 91,000 |
2016/02/02 | 958 | 958 | 930 | 934 | 56,100 |
2016/02/01 | 959 | 970 | 920 | 955 | 168,700 |
2016/01/29 | 874 | 932 | 853 | 930 | 132,900 |
2016/01/28 | 874 | 888 | 863 | 881 | 34,500 |
2016/01/27 | 878 | 884 | 864 | 876 | 37,400 |
2016/01/26 | 855 | 881 | 842 | 864 | 67,000 |
2016/01/25 | 851 | 868 | 845 | 863 | 45,200 |
2016/01/22 | 815 | 842 | 810 | 836 | 47,400 |
2016/01/21 | 806 | 846 | 792 | 795 | 63,400 |
2016/01/20 | 864 | 864 | 796 | 803 | 56,000 |
2016/01/19 | 821 | 859 | 821 | 854 | 51,400 |
2016/01/18 | 801 | 836 | 791 | 833 | 73,000 |
2016/01/15 | 874 | 874 | 833 | 838 | 47,900 |
2016/01/14 | 872 | 872 | 821 | 850 | 128,400 |
2016/01/13 | 909 | 922 | 880 | 894 | 90,300 |
2016/01/12 | 945 | 950 | 857 | 895 | 162,700 |
2016/01/08 | 922 | 948 | 912 | 930 | 89,300 |
2016/01/07 | 922 | 956 | 875 | 921 | 228,900 |
2016/01/06 | 895 | 924 | 895 | 920 | 194,900 |
2016/01/05 | 872 | 895 | 872 | 880 | 27,000 |
2016/01/04 | 888 | 898 | 868 | 880 | 48,400 |