ＩＮＴＬＯＯＰ(9556)の株価時系列情報
ＩＮＴＬＯＯＰ(9556)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,750 | 7,240 | 6,730 | 6,780 | 225,900 |
| 2022/12/29 | 6,560 | 6,880 | 6,550 | 6,770 | 197,800 |
| 2022/12/28 | 6,420 | 6,670 | 6,160 | 6,570 | 212,300 |
| 2022/12/27 | 5,860 | 6,400 | 5,830 | 6,400 | 219,600 |
| 2022/12/26 | 5,610 | 5,830 | 5,420 | 5,760 | 80,100 |
| 2022/12/23 | 5,720 | 5,980 | 5,650 | 5,710 | 128,700 |
| 2022/12/22 | 5,750 | 5,950 | 5,430 | 5,820 | 150,900 |
| 2022/12/21 | 5,420 | 5,850 | 5,330 | 5,650 | 133,600 |
| 2022/12/20 | 5,780 | 6,100 | 5,300 | 5,520 | 306,900 |
| 2022/12/19 | 6,170 | 6,170 | 5,640 | 5,680 | 294,700 |
| 2022/12/16 | 6,100 | 6,500 | 5,830 | 6,370 | 722,600 |
| 2022/12/15 | 5,540 | 6,000 | 5,530 | 6,000 | 425,900 |
| 2022/12/14 | 4,990 | 5,080 | 4,710 | 5,000 | 185,500 |
| 2022/12/13 | 4,985 | 5,080 | 4,830 | 4,945 | 118,600 |
| 2022/12/12 | 4,850 | 5,090 | 4,785 | 4,915 | 113,700 |
| 2022/12/09 | 4,800 | 4,955 | 4,655 | 4,850 | 103,500 |
| 2022/12/08 | 4,900 | 4,900 | 4,625 | 4,635 | 73,900 |
| 2022/12/07 | 4,750 | 5,020 | 4,650 | 4,900 | 64,200 |
| 2022/12/06 | 5,000 | 5,000 | 4,725 | 4,800 | 130,300 |
| 2022/12/05 | 5,460 | 5,460 | 4,990 | 5,060 | 109,600 |
| 2022/12/02 | 5,240 | 5,500 | 5,220 | 5,480 | 59,900 |
| 2022/12/01 | 5,400 | 5,550 | 5,280 | 5,290 | 82,200 |
| 2022/11/30 | 5,280 | 5,350 | 5,130 | 5,350 | 73,100 |
| 2022/11/29 | 5,150 | 5,430 | 5,060 | 5,330 | 151,300 |
| 2022/11/28 | 5,020 | 5,240 | 4,930 | 5,150 | 69,300 |
| 2022/11/25 | 4,990 | 5,100 | 4,900 | 5,080 | 29,500 |
| 2022/11/24 | 5,080 | 5,160 | 4,905 | 5,020 | 48,400 |
| 2022/11/22 | 5,000 | 5,250 | 4,980 | 5,000 | 63,800 |
| 2022/11/21 | 5,030 | 5,170 | 4,875 | 5,070 | 77,500 |
| 2022/11/18 | 5,050 | 5,100 | 4,840 | 4,965 | 119,600 |
| 2022/11/17 | 4,655 | 5,060 | 4,655 | 5,050 | 149,400 |
| 2022/11/16 | 4,500 | 4,740 | 4,430 | 4,725 | 106,200 |
| 2022/11/15 | 4,490 | 4,510 | 4,285 | 4,460 | 53,800 |
| 2022/11/14 | 4,570 | 4,590 | 4,400 | 4,490 | 61,900 |
| 2022/11/11 | 4,400 | 4,545 | 4,275 | 4,500 | 99,100 |
| 2022/11/10 | 4,350 | 4,435 | 4,200 | 4,260 | 45,600 |
| 2022/11/09 | 4,480 | 4,495 | 4,275 | 4,330 | 48,800 |
| 2022/11/08 | 4,500 | 4,665 | 4,355 | 4,445 | 90,600 |
| 2022/11/07 | 4,445 | 4,490 | 4,265 | 4,490 | 32,600 |
| 2022/11/04 | 4,290 | 4,450 | 4,185 | 4,425 | 48,700 |
| 2022/11/02 | 4,230 | 4,500 | 4,205 | 4,340 | 111,700 |
| 2022/11/01 | 4,345 | 4,365 | 4,170 | 4,210 | 80,300 |
| 2022/10/31 | 4,380 | 4,535 | 4,265 | 4,410 | 95,500 |
| 2022/10/28 | 4,150 | 4,380 | 3,995 | 4,320 | 163,500 |
| 2022/10/27 | 4,110 | 4,360 | 4,100 | 4,315 | 78,600 |
| 2022/10/26 | 4,100 | 4,145 | 4,070 | 4,100 | 57,200 |
| 2022/10/25 | 4,000 | 4,185 | 3,955 | 4,125 | 100,400 |
| 2022/10/24 | 4,040 | 4,060 | 3,900 | 3,900 | 68,000 |
| 2022/10/21 | 3,905 | 4,010 | 3,900 | 3,990 | 53,500 |
| 2022/10/20 | 4,105 | 4,185 | 3,910 | 3,960 | 161,700 |
| 2022/10/19 | 4,275 | 4,330 | 4,140 | 4,165 | 102,500 |
| 2022/10/18 | 4,315 | 4,380 | 4,220 | 4,310 | 55,300 |
| 2022/10/17 | 4,140 | 4,335 | 4,040 | 4,315 | 98,900 |
| 2022/10/14 | 4,300 | 4,370 | 4,150 | 4,230 | 90,900 |
| 2022/10/13 | 4,400 | 4,400 | 4,115 | 4,195 | 129,400 |
| 2022/10/12 | 4,345 | 4,505 | 4,265 | 4,465 | 87,300 |
| 2022/10/11 | 4,195 | 4,380 | 4,185 | 4,275 | 60,000 |
| 2022/10/07 | 4,430 | 4,510 | 4,190 | 4,230 | 140,800 |
| 2022/10/06 | 4,580 | 4,675 | 4,385 | 4,435 | 160,400 |
| 2022/10/05 | 4,335 | 4,875 | 4,310 | 4,650 | 317,900 |
| 2022/10/04 | 4,195 | 4,360 | 4,050 | 4,305 | 149,500 |
| 2022/10/03 | 4,110 | 4,180 | 4,000 | 4,180 | 123,500 |
| 2022/09/30 | 3,990 | 4,130 | 3,920 | 4,105 | 141,300 |
| 2022/09/29 | 4,005 | 4,045 | 3,805 | 3,920 | 78,700 |
| 2022/09/28 | 4,095 | 4,160 | 3,760 | 3,865 | 185,200 |
| 2022/09/27 | 3,900 | 4,200 | 3,765 | 4,165 | 192,700 |
| 2022/09/26 | 4,000 | 4,015 | 3,720 | 3,790 | 214,600 |
| 2022/09/22 | 4,155 | 4,315 | 4,040 | 4,090 | 186,000 |
| 2022/09/21 | 4,185 | 4,300 | 3,820 | 4,295 | 326,300 |
| 2022/09/20 | 4,450 | 4,550 | 4,155 | 4,265 | 442,600 |
| 2022/09/16 | 4,365 | 4,680 | 4,030 | 4,275 | 2,082,500 |
| 2022/09/15 | 4,225 | 4,225 | 4,225 | 4,225 | 123,200 |
| 2022/09/14 | 3,440 | 3,545 | 3,335 | 3,525 | 162,600 |
| 2022/09/13 | 3,380 | 3,440 | 3,290 | 3,410 | 39,800 |
| 2022/09/12 | 3,170 | 3,400 | 3,170 | 3,360 | 61,000 |
| 2022/09/09 | 3,060 | 3,150 | 3,020 | 3,150 | 21,000 |
| 2022/09/08 | 3,090 | 3,140 | 3,015 | 3,085 | 18,700 |
| 2022/09/07 | 3,050 | 3,050 | 2,910 | 2,989 | 20,700 |
| 2022/09/06 | 3,165 | 3,185 | 2,981 | 3,080 | 36,900 |
| 2022/09/05 | 3,000 | 3,235 | 2,951 | 3,110 | 40,300 |
| 2022/09/02 | 3,350 | 3,350 | 2,973 | 2,976 | 86,100 |
| 2022/09/01 | 2,981 | 3,475 | 2,981 | 3,390 | 145,600 |
| 2022/08/31 | 2,909 | 3,035 | 2,880 | 2,982 | 25,600 |
| 2022/08/30 | 2,883 | 2,972 | 2,873 | 2,925 | 9,300 |
| 2022/08/29 | 2,902 | 2,929 | 2,870 | 2,890 | 8,100 |
| 2022/08/26 | 2,880 | 2,992 | 2,879 | 2,985 | 35,100 |
| 2022/08/25 | 2,803 | 2,879 | 2,803 | 2,862 | 15,900 |
| 2022/08/24 | 2,805 | 2,834 | 2,771 | 2,813 | 21,500 |
| 2022/08/23 | 2,801 | 2,868 | 2,788 | 2,802 | 8,800 |
| 2022/08/22 | 2,830 | 2,830 | 2,800 | 2,808 | 4,200 |
| 2022/08/19 | 2,860 | 2,869 | 2,830 | 2,864 | 11,200 |
| 2022/08/18 | 2,808 | 2,862 | 2,794 | 2,829 | 13,700 |
| 2022/08/17 | 2,826 | 2,860 | 2,810 | 2,837 | 14,800 |
| 2022/08/16 | 2,750 | 2,838 | 2,719 | 2,783 | 30,200 |
| 2022/08/15 | 2,663 | 2,719 | 2,606 | 2,719 | 22,500 |
| 2022/08/12 | 2,580 | 2,600 | 2,537 | 2,577 | 15,300 |
| 2022/08/10 | 2,643 | 2,643 | 2,567 | 2,578 | 18,800 |
| 2022/08/09 | 2,643 | 2,692 | 2,615 | 2,650 | 14,700 |
| 2022/08/08 | 2,635 | 2,672 | 2,581 | 2,671 | 11,600 |
| 2022/08/05 | 2,632 | 2,700 | 2,574 | 2,602 | 39,000 |
| 2022/08/04 | 2,702 | 2,752 | 2,625 | 2,643 | 51,000 |
| 2022/08/03 | 2,801 | 2,820 | 2,685 | 2,695 | 22,100 |
| 2022/08/02 | 2,711 | 2,800 | 2,661 | 2,751 | 14,400 |
| 2022/08/01 | 2,750 | 2,750 | 2,634 | 2,661 | 20,900 |
| 2022/07/29 | 2,782 | 2,782 | 2,697 | 2,750 | 12,100 |
| 2022/07/28 | 2,871 | 2,909 | 2,790 | 2,790 | 25,600 |
| 2022/07/27 | 2,932 | 2,953 | 2,855 | 2,881 | 13,300 |
| 2022/07/26 | 2,885 | 2,980 | 2,807 | 2,932 | 41,700 |
| 2022/07/25 | 2,942 | 2,942 | 2,880 | 2,889 | 16,000 |
| 2022/07/22 | 2,902 | 2,959 | 2,880 | 2,958 | 17,500 |
| 2022/07/21 | 2,913 | 2,955 | 2,866 | 2,901 | 27,900 |
| 2022/07/20 | 3,010 | 3,010 | 2,822 | 2,900 | 82,100 |
| 2022/07/19 | 2,682 | 3,080 | 2,682 | 2,972 | 240,600 |
| 2022/07/15 | 2,555 | 2,693 | 2,526 | 2,682 | 114,800 |
| 2022/07/14 | 2,575 | 2,578 | 2,505 | 2,505 | 68,200 |
| 2022/07/13 | 2,599 | 2,625 | 2,570 | 2,596 | 52,100 |
| 2022/07/12 | 2,601 | 2,665 | 2,556 | 2,600 | 106,600 |
| 2022/07/11 | 2,815 | 2,867 | 2,580 | 2,585 | 378,100 |
| 2022/07/08 | 3,150 | 3,220 | 2,705 | 2,705 | 1,309,000 |