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 |
---|---|---|---|---|---|
2017/12/29 | 1,064 | 1,065 | 1,045 | 1,056 | 31,500 |
2017/12/28 | 1,070 | 1,074 | 1,056 | 1,064 | 38,500 |
2017/12/27 | 1,055 | 1,073 | 1,051 | 1,066 | 33,200 |
2017/12/26 | 1,040 | 1,058 | 1,038 | 1,055 | 60,100 |
2017/12/25 | 1,063 | 1,067 | 1,045 | 1,048 | 24,100 |
2017/12/22 | 1,054 | 1,063 | 1,048 | 1,058 | 36,000 |
2017/12/21 | 1,057 | 1,063 | 1,045 | 1,054 | 38,800 |
2017/12/20 | 1,077 | 1,087 | 1,055 | 1,057 | 52,500 |
2017/12/19 | 1,115 | 1,116 | 1,088 | 1,088 | 47,700 |
2017/12/18 | 1,135 | 1,139 | 1,107 | 1,121 | 39,200 |
2017/12/15 | 1,164 | 1,164 | 1,124 | 1,138 | 41,300 |
2017/12/14 | 1,108 | 1,157 | 1,108 | 1,156 | 89,200 |
2017/12/13 | 1,115 | 1,115 | 1,092 | 1,109 | 33,200 |
2017/12/12 | 1,102 | 1,120 | 1,095 | 1,111 | 71,600 |
2017/12/11 | 1,100 | 1,109 | 1,082 | 1,104 | 88,900 |
2017/12/08 | 1,068 | 1,095 | 1,068 | 1,089 | 129,400 |
2017/12/07 | 1,008 | 1,074 | 999 | 1,073 | 195,800 |
2017/12/06 | 1,000 | 1,009 | 994 | 1,006 | 112,700 |
2017/12/05 | 990 | 1,000 | 976 | 996 | 32,300 |
2017/12/04 | 997 | 999 | 990 | 992 | 19,500 |
2017/12/01 | 1,002 | 1,003 | 990 | 996 | 23,700 |
2017/11/30 | 995 | 1,009 | 995 | 1,002 | 53,400 |
2017/11/29 | 990 | 999 | 989 | 995 | 42,200 |
2017/11/28 | 981 | 996 | 968 | 993 | 68,900 |
2017/11/27 | 1,019 | 1,022 | 1,001 | 1,005 | 127,700 |
2017/11/24 | 1,005 | 1,014 | 996 | 1,008 | 53,600 |
2017/11/22 | 978 | 1,006 | 978 | 1,000 | 42,300 |
2017/11/21 | 968 | 984 | 960 | 978 | 44,700 |
2017/11/20 | 951 | 960 | 947 | 957 | 29,100 |
2017/11/17 | 966 | 966 | 949 | 951 | 43,100 |
2017/11/16 | 943 | 966 | 943 | 960 | 36,600 |
2017/11/15 | 971 | 973 | 936 | 943 | 62,600 |
2017/11/14 | 981 | 981 | 972 | 974 | 39,400 |
2017/11/13 | 990 | 991 | 975 | 981 | 38,200 |
2017/11/10 | 976 | 988 | 976 | 985 | 26,100 |
2017/11/09 | 995 | 1,000 | 985 | 989 | 40,500 |
2017/11/08 | 994 | 995 | 979 | 991 | 54,000 |
2017/11/07 | 994 | 999 | 992 | 995 | 29,500 |
2017/11/06 | 1,000 | 1,002 | 994 | 995 | 28,100 |
2017/11/02 | 1,005 | 1,006 | 999 | 1,002 | 23,500 |
2017/11/01 | 1,005 | 1,005 | 996 | 1,001 | 31,000 |
2017/10/31 | 1,000 | 1,005 | 995 | 998 | 23,800 |
2017/10/30 | 1,003 | 1,004 | 995 | 999 | 34,900 |
2017/10/27 | 1,008 | 1,008 | 998 | 998 | 35,400 |
2017/10/26 | 1,000 | 1,006 | 999 | 1,000 | 23,300 |
2017/10/25 | 1,019 | 1,019 | 998 | 1,000 | 30,200 |
2017/10/24 | 1,010 | 1,010 | 1,003 | 1,010 | 22,700 |
2017/10/23 | 1,020 | 1,020 | 1,000 | 1,009 | 43,700 |
2017/10/20 | 1,008 | 1,029 | 1,008 | 1,012 | 82,000 |
2017/10/19 | 992 | 1,020 | 992 | 1,017 | 57,200 |
2017/10/18 | 1,010 | 1,014 | 988 | 991 | 49,500 |
2017/10/17 | 1,032 | 1,032 | 1,004 | 1,010 | 35,000 |
2017/10/16 | 1,030 | 1,043 | 1,022 | 1,032 | 75,700 |
2017/10/13 | 988 | 1,033 | 987 | 1,022 | 110,000 |
2017/10/12 | 986 | 992 | 980 | 986 | 30,800 |
2017/10/11 | 996 | 996 | 982 | 984 | 42,600 |
2017/10/10 | 987 | 999 | 973 | 997 | 95,600 |
2017/10/06 | 970 | 989 | 961 | 983 | 97,400 |
2017/10/05 | 956 | 966 | 952 | 963 | 44,800 |
2017/10/04 | 955 | 959 | 947 | 950 | 40,500 |
2017/10/03 | 955 | 959 | 949 | 955 | 26,000 |
2017/10/02 | 932 | 954 | 930 | 948 | 31,400 |
2017/09/29 | 926 | 940 | 926 | 927 | 29,100 |
2017/09/28 | 928 | 937 | 921 | 924 | 40,800 |
2017/09/27 | 921 | 935 | 921 | 934 | 28,300 |
2017/09/26 | 935 | 942 | 928 | 929 | 35,200 |
2017/09/25 | 954 | 961 | 928 | 937 | 100,200 |
2017/09/22 | 965 | 968 | 947 | 954 | 39,400 |
2017/09/21 | 939 | 972 | 939 | 956 | 66,000 |
2017/09/20 | 922 | 954 | 916 | 938 | 82,400 |
2017/09/19 | 900 | 929 | 900 | 923 | 78,700 |
2017/09/15 | 878 | 896 | 870 | 895 | 72,900 |
2017/09/14 | 881 | 883 | 869 | 874 | 20,500 |
2017/09/13 | 870 | 883 | 870 | 876 | 41,100 |
2017/09/12 | 861 | 873 | 861 | 867 | 38,600 |
2017/09/11 | 860 | 861 | 857 | 860 | 15,700 |
2017/09/08 | 861 | 861 | 853 | 857 | 14,300 |
2017/09/07 | 848 | 863 | 848 | 861 | 17,300 |
2017/09/06 | 836 | 852 | 835 | 852 | 22,400 |
2017/09/05 | 863 | 863 | 841 | 847 | 23,800 |
2017/09/04 | 870 | 870 | 849 | 868 | 28,900 |
2017/09/01 | 863 | 869 | 860 | 867 | 20,300 |
2017/08/31 | 860 | 866 | 858 | 862 | 33,300 |
2017/08/30 | 864 | 864 | 849 | 859 | 14,700 |
2017/08/29 | 860 | 870 | 840 | 860 | 29,200 |
2017/08/28 | 848 | 873 | 848 | 862 | 40,200 |
2017/08/25 | 849 | 849 | 841 | 845 | 14,300 |
2017/08/24 | 840 | 848 | 840 | 845 | 13,200 |
2017/08/23 | 844 | 847 | 840 | 843 | 9,800 |
2017/08/22 | 841 | 848 | 841 | 843 | 10,700 |
2017/08/21 | 836 | 845 | 835 | 841 | 17,300 |
2017/08/18 | 846 | 848 | 831 | 841 | 16,100 |
2017/08/17 | 838 | 850 | 838 | 847 | 17,400 |
2017/08/16 | 848 | 848 | 814 | 842 | 24,700 |
2017/08/15 | 828 | 847 | 828 | 845 | 23,100 |
2017/08/14 | 817 | 832 | 817 | 824 | 48,800 |
2017/08/10 | 839 | 849 | 838 | 838 | 56,700 |
2017/08/09 | 852 | 856 | 839 | 843 | 33,800 |
2017/08/08 | 859 | 861 | 851 | 855 | 16,800 |
2017/08/07 | 855 | 858 | 853 | 857 | 13,800 |
2017/08/04 | 849 | 854 | 849 | 852 | 18,500 |
2017/08/03 | 843 | 851 | 843 | 850 | 17,400 |
2017/08/02 | 842 | 845 | 841 | 841 | 32,900 |
2017/08/01 | 859 | 865 | 841 | 846 | 42,400 |
2017/07/31 | 860 | 873 | 860 | 866 | 33,600 |
2017/07/28 | 875 | 875 | 871 | 875 | 11,400 |
2017/07/27 | 866 | 879 | 866 | 872 | 37,800 |
2017/07/26 | 874 | 877 | 864 | 869 | 29,300 |
2017/07/25 | 877 | 877 | 872 | 875 | 12,600 |
2017/07/24 | 871 | 877 | 870 | 877 | 20,500 |
2017/07/21 | 879 | 879 | 871 | 875 | 30,500 |
2017/07/20 | 875 | 877 | 872 | 874 | 18,600 |
2017/07/19 | 878 | 878 | 872 | 876 | 33,200 |
2017/07/18 | 879 | 879 | 866 | 869 | 45,800 |
2017/07/14 | 866 | 872 | 861 | 864 | 34,700 |
2017/07/13 | 872 | 874 | 851 | 867 | 59,400 |
2017/07/12 | 866 | 870 | 860 | 868 | 107,100 |
2017/07/11 | 839 | 842 | 831 | 840 | 21,400 |
2017/07/10 | 833 | 838 | 829 | 832 | 20,500 |
2017/07/07 | 844 | 844 | 836 | 837 | 17,200 |
2017/07/06 | 853 | 853 | 843 | 844 | 14,200 |
2017/07/05 | 844 | 850 | 842 | 850 | 19,700 |
2017/07/04 | 837 | 859 | 837 | 844 | 44,200 |
2017/07/03 | 838 | 850 | 835 | 837 | 29,600 |
2017/06/30 | 841 | 841 | 836 | 838 | 10,600 |
2017/06/29 | 837 | 846 | 837 | 844 | 16,600 |
2017/06/28 | 843 | 846 | 836 | 837 | 19,200 |
2017/06/27 | 835 | 850 | 825 | 844 | 51,900 |
2017/06/26 | 824 | 829 | 824 | 824 | 10,300 |
2017/06/23 | 829 | 830 | 822 | 830 | 26,000 |
2017/06/22 | 828 | 829 | 824 | 826 | 25,000 |
2017/06/21 | 833 | 833 | 826 | 828 | 16,300 |
2017/06/20 | 836 | 836 | 830 | 833 | 17,200 |
2017/06/19 | 831 | 837 | 828 | 834 | 19,400 |
2017/06/16 | 836 | 840 | 829 | 831 | 31,800 |
2017/06/15 | 839 | 841 | 834 | 835 | 11,900 |
2017/06/14 | 841 | 843 | 836 | 838 | 11,300 |
2017/06/13 | 840 | 848 | 838 | 842 | 12,500 |
2017/06/12 | 845 | 846 | 837 | 838 | 13,100 |
2017/06/09 | 838 | 851 | 838 | 842 | 29,400 |
2017/06/08 | 849 | 849 | 839 | 840 | 12,800 |
2017/06/07 | 845 | 846 | 839 | 843 | 30,500 |
2017/06/06 | 852 | 852 | 846 | 846 | 19,600 |
2017/06/05 | 858 | 860 | 847 | 852 | 31,800 |
2017/06/02 | 860 | 865 | 859 | 860 | 33,100 |
2017/06/01 | 854 | 862 | 849 | 860 | 42,200 |
2017/05/31 | 855 | 863 | 851 | 855 | 23,600 |
2017/05/30 | 860 | 863 | 849 | 862 | 35,700 |
2017/05/29 | 848 | 875 | 841 | 864 | 153,700 |
2017/05/26 | 870 | 872 | 862 | 862 | 238,600 |
2017/05/25 | 870 | 879 | 868 | 875 | 48,000 |
2017/05/24 | 871 | 876 | 871 | 873 | 26,600 |
2017/05/23 | 874 | 882 | 868 | 871 | 63,400 |
2017/05/22 | 872 | 879 | 872 | 878 | 38,900 |
2017/05/19 | 875 | 875 | 863 | 874 | 47,000 |
2017/05/18 | 857 | 870 | 853 | 869 | 63,000 |
2017/05/17 | 870 | 871 | 865 | 868 | 29,500 |
2017/05/16 | 880 | 880 | 866 | 870 | 65,500 |
2017/05/15 | 877 | 879 | 871 | 873 | 27,300 |
2017/05/12 | 882 | 882 | 869 | 874 | 47,400 |
2017/05/11 | 880 | 880 | 861 | 870 | 43,900 |
2017/05/10 | 876 | 880 | 874 | 880 | 41,300 |
2017/05/09 | 860 | 874 | 855 | 874 | 90,100 |
2017/05/08 | 858 | 874 | 850 | 858 | 111,600 |
2017/05/02 | 844 | 852 | 843 | 849 | 64,800 |
2017/05/01 | 841 | 844 | 839 | 842 | 18,800 |
2017/04/28 | 835 | 837 | 830 | 836 | 25,900 |
2017/04/27 | 843 | 844 | 826 | 826 | 87,400 |
2017/04/26 | 835 | 844 | 834 | 840 | 36,000 |
2017/04/25 | 827 | 835 | 825 | 834 | 23,800 |
2017/04/24 | 831 | 832 | 828 | 828 | 40,900 |
2017/04/21 | 828 | 832 | 826 | 831 | 24,800 |
2017/04/20 | 819 | 825 | 817 | 820 | 11,800 |
2017/04/19 | 821 | 825 | 817 | 819 | 21,000 |
2017/04/18 | 814 | 824 | 814 | 822 | 25,200 |
2017/04/17 | 800 | 817 | 800 | 814 | 29,800 |
2017/04/14 | 808 | 810 | 800 | 802 | 19,100 |
2017/04/13 | 786 | 812 | 786 | 805 | 32,500 |
2017/04/12 | 802 | 803 | 771 | 800 | 38,200 |
2017/04/11 | 821 | 821 | 811 | 813 | 22,400 |
2017/04/10 | 805 | 823 | 805 | 823 | 40,800 |
2017/04/07 | 777 | 810 | 774 | 808 | 65,100 |
2017/04/06 | 782 | 787 | 770 | 771 | 38,100 |
2017/04/05 | 795 | 797 | 777 | 787 | 47,500 |
2017/04/04 | 819 | 819 | 791 | 799 | 36,500 |
2017/04/03 | 827 | 827 | 814 | 814 | 32,500 |
2017/03/31 | 825 | 834 | 821 | 822 | 17,600 |
2017/03/30 | 816 | 824 | 816 | 818 | 15,600 |
2017/03/29 | 830 | 830 | 815 | 819 | 29,700 |
2017/03/28 | 812 | 828 | 812 | 826 | 18,000 |
2017/03/27 | 819 | 821 | 811 | 813 | 25,000 |
2017/03/24 | 818 | 832 | 818 | 828 | 28,500 |
2017/03/23 | 822 | 824 | 818 | 818 | 18,500 |
2017/03/22 | 826 | 827 | 822 | 824 | 26,300 |
2017/03/21 | 839 | 839 | 825 | 828 | 39,500 |
2017/03/17 | 849 | 849 | 838 | 843 | 15,100 |
2017/03/16 | 844 | 850 | 840 | 849 | 17,800 |
2017/03/15 | 846 | 846 | 840 | 843 | 26,000 |
2017/03/14 | 849 | 850 | 838 | 848 | 20,700 |
2017/03/13 | 856 | 859 | 849 | 852 | 36,600 |
2017/03/10 | 854 | 857 | 853 | 855 | 20,500 |
2017/03/09 | 854 | 857 | 853 | 855 | 16,500 |
2017/03/08 | 858 | 858 | 851 | 854 | 21,800 |
2017/03/07 | 854 | 859 | 853 | 856 | 29,200 |
2017/03/06 | 848 | 853 | 843 | 852 | 35,100 |
2017/03/03 | 840 | 847 | 838 | 844 | 33,800 |
2017/03/02 | 836 | 841 | 835 | 838 | 29,400 |
2017/03/01 | 832 | 834 | 825 | 831 | 17,300 |
2017/02/28 | 836 | 838 | 831 | 831 | 25,400 |
2017/02/27 | 836 | 836 | 828 | 830 | 33,000 |
2017/02/24 | 837 | 838 | 831 | 836 | 22,700 |
2017/02/23 | 833 | 838 | 826 | 835 | 31,900 |
2017/02/22 | 824 | 834 | 821 | 831 | 29,900 |
2017/02/21 | 828 | 828 | 822 | 828 | 21,000 |
2017/02/20 | 817 | 825 | 810 | 825 | 31,400 |
2017/02/17 | 810 | 818 | 809 | 816 | 24,300 |
2017/02/16 | 816 | 817 | 811 | 815 | 16,500 |
2017/02/15 | 816 | 817 | 811 | 814 | 20,200 |
2017/02/14 | 816 | 817 | 803 | 809 | 34,500 |
2017/02/13 | 810 | 819 | 807 | 814 | 24,500 |
2017/02/10 | 802 | 808 | 799 | 807 | 26,200 |
2017/02/09 | 802 | 802 | 796 | 797 | 11,400 |
2017/02/08 | 793 | 802 | 793 | 800 | 26,400 |
2017/02/07 | 799 | 800 | 793 | 796 | 18,500 |
2017/02/06 | 795 | 810 | 790 | 797 | 30,600 |
2017/02/03 | 806 | 811 | 790 | 795 | 59,100 |
2017/02/02 | 817 | 817 | 802 | 806 | 38,400 |
2017/02/01 | 805 | 820 | 801 | 817 | 64,400 |
2017/01/31 | 800 | 806 | 796 | 806 | 69,600 |
2017/01/30 | 794 | 801 | 794 | 796 | 51,300 |
2017/01/27 | 798 | 798 | 791 | 794 | 31,100 |
2017/01/26 | 793 | 798 | 787 | 790 | 32,400 |
2017/01/25 | 796 | 796 | 784 | 790 | 15,500 |
2017/01/24 | 779 | 796 | 778 | 788 | 39,400 |
2017/01/23 | 789 | 793 | 773 | 781 | 40,800 |
2017/01/20 | 790 | 797 | 784 | 789 | 23,300 |
2017/01/19 | 796 | 804 | 780 | 790 | 45,600 |
2017/01/18 | 765 | 787 | 765 | 787 | 64,700 |
2017/01/17 | 767 | 779 | 763 | 765 | 75,800 |
2017/01/16 | 769 | 769 | 765 | 766 | 30,400 |
2017/01/13 | 762 | 771 | 761 | 768 | 35,800 |
2017/01/12 | 768 | 779 | 761 | 762 | 113,800 |
2017/01/11 | 755 | 770 | 750 | 767 | 67,200 |
2017/01/10 | 760 | 767 | 756 | 757 | 83,500 |
2017/01/06 | 744 | 755 | 742 | 755 | 56,400 |
2017/01/05 | 748 | 748 | 739 | 743 | 35,300 |
2017/01/04 | 743 | 747 | 742 | 743 | 45,800 |