1. HOME >
  2. 株価時系列 >
  3. 3237 >
  4. 2014年

3237 (株)イントランス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3024524723824639,600246
2014-12-2924024523624383,000243
2014-12-2622923622823645,400236
2014-12-25227233227230101,900230
2014-12-24238242232232111,000232
2014-12-2223823923623627,300236
2014-12-1923624023424082,800240
2014-12-1823724122423288,900232
2014-12-1723023723023237,000232
2014-12-16232238229233102,500233
2014-12-1525025023924276,100242
2014-12-1225125324624742,800247
2014-12-1124725124325143,600251
2014-12-10245250240250135,600250
2014-12-09268273247249393,500249
2014-12-08240278240252843,900252
2014-12-05226239226238103,600238
2014-12-04239240223230163,800230
2014-12-0324324723924071,200240
2014-12-0224724824324547,100245
2014-12-0124724724324739,000247
2014-11-2824124624024345,400243
2014-11-2724624924024074,700240
2014-11-2625425424524695,700246
2014-11-25256256251251122,300251
2014-11-21255257239257410,500257
2014-11-20245255240253320,600253
2014-11-19229238229238125,200238
2014-11-1822422922322939,100229
2014-11-1722823022222262,100222
2014-11-14236236226227107,200227
2014-11-1324424423123567,300235
2014-11-12237244236240107,900240
2014-11-1123223523023340,200233
2014-11-10238239230230105,800230
2014-11-07250252235239156,500239
2014-11-06252255243255182,700255
2014-11-05246246235243127,400243
2014-11-04260261240246232,400246
2014-10-31220233220233117,100233
2014-10-3022322421621838,700218
2014-10-2921622321622027,500220
2014-10-2821521721321727,000217
2014-10-2720821820821670,700216
2014-10-2420920920620741,800207
2014-10-2320920920320542,100205
2014-10-2220720920520537,600205
2014-10-2121021020120368,600203
2014-10-2021521520721055,200210
2014-10-1720120419720160,800201
2014-10-1621021020020198,200201
2014-10-15206216195210301,100210
2014-10-14200245198220905,400220
2014-10-10201212195195296,700195
2014-10-09228228212212104,900212
2014-10-0822522722022576,700225
2014-10-0723723722622848,000228
2014-10-0624324322623381,400233
2014-10-0322823622823618,800236
2014-10-0222523422322959,200229
2014-10-0125025023023468,500234
2014-09-3025125424524528,100245
2014-09-2925725725125226,400252
2014-09-2624625524625229,000252
2014-09-2525025224624826,000248
2014-09-2425525524224299,500242
2014-09-2225426025325552,100255
2014-09-19255262250252123,700252
2014-09-1824425324425148,100251
2014-09-1723724723724647,600246
2014-09-1624024423623744,300237
2014-09-12247250226240101,200240
2014-09-1125625624725091,200250
2014-09-1025725724825057,000250
2014-09-0925926025725735,600257
2014-09-08262269256259113,000259
2014-09-0526526525525545,800255
2014-09-0426526525525742,500257
2014-09-03270270256257120,900257
2014-09-0226226625325593,600255
2014-09-0125425825225847,800258
2014-08-2925825925025679,600256
2014-08-2826526625626058,300260
2014-08-27265273263269167,100269
2014-08-26259265256262164,600262
2014-08-25255255242252132,200252
2014-08-2224624723923950,200239
2014-08-2124825124124334,000243
2014-08-20245252243245101,900245
2014-08-19234243225241118,300241
2014-08-1823023021922138,300221
2014-08-1522722822422531,100225
2014-08-1423023522622736,900227
2014-08-1322523522523228,700232
2014-08-1222723022622956,200229
2014-08-1122522922022555,600225
2014-08-08226231216219171,600219
2014-08-07250250226233297,400233
2014-08-0624625524525473,300254
2014-08-0525726424925378,400253
2014-08-0425525924225262,200252
2014-08-01255260248253107,700253
2014-07-3126726926026394,400263
2014-07-30273274265269105,900269
2014-07-2927327727027399,600273
2014-07-2826527426527274,000272
2014-07-2526627126326795,800267
2014-07-2427127226526873,100268
2014-07-2326927326427264,100272
2014-07-2226626926026941,000269
2014-07-18256266256266115,900266
2014-07-17269272262267112,200267
2014-07-16269272261263118,200263
2014-07-15280282270273160,400273
2014-07-14265269256268183,200268
2014-07-11258265254259279,300259
2014-07-10278285264267270,300267
2014-07-09284285272278401,100278
2014-07-08298298283284925,500284
2014-07-07270284264281782,600281
2014-07-04250262247258717,200258
2014-07-03240247233239394,300239
2014-07-022472682352471,886,100247
2014-07-01225234219226309,400226
2014-06-30217228213221168,400221
2014-06-27222227209217224,900217
2014-06-26231248225225385,100225
2014-06-25234255218226720,500226
2014-06-242232552182471,845,200247
2014-06-23216221213218177,300218
2014-06-20212218204213122,000213
2014-06-1921021220320954,900209
2014-06-1821521720821263,000212
2014-06-17220220211213107,100213
2014-06-16212222210218232,300218
2014-06-13196210192210164,300210
2014-06-1219519518719491,400194
2014-06-1119820019219651,700196
2014-06-1019720119520064,100200
2014-06-0919519719219540,000195
2014-06-0619719719319732,700197
2014-06-0519419819219521,100195
2014-06-0419619618919230,000192
2014-06-0319719919219469,900194
2014-06-0219920119619754,200197
2014-05-30185199185198106,600198
2014-05-2918318418018430,600184
2014-05-281851871831878,700187
2014-05-2718718818318317,000183
2014-05-2618818918318614,700186
2014-05-2317718517718241,100182
2014-05-2217018217018098,600180
2014-05-2117317316616920,800169
2014-05-2016917416017091,200170
2014-05-19193193158170191,000170
2014-05-16193193183187221,400187
2014-05-1519619819219770,400197
2014-05-14192203191200302,600200
2014-05-13210217205216226,400216
2014-05-12219220208217149,500217
2014-05-09214220213215121,300215
2014-05-08218225213215122,200215
2014-05-07221225215216116,600216
2014-05-02227232222225314,200225
2014-05-01210222209219231,900219
2014-04-3020321020320856,800208
2014-04-28201215196203106,800203
2014-04-2519520019519749,300197
2014-04-2420220219719715,600197
2014-04-2320020219720023,100200
2014-04-2220821219720064,700200
2014-04-2120821420720737,400207
2014-04-18214218210211139,600211
2014-04-17207219204217345,900217
2014-04-1619320419320473,500204
2014-04-1519520019319838,200198
2014-04-1418919818819830,100198
2014-04-1119519518919094,400190
2014-04-1020320319419757,200197
2014-04-0919920019419880,500198
2014-04-0820520720120196,900201
2014-04-0720720820420562,400205
2014-04-0420621120620961,400209
2014-04-0320721020520550,400205
2014-04-0221021120520863,700208
2014-04-01210212205205115,500205
2014-03-3120421020220976,400209
2014-03-2820120819420583,800205
2014-03-2720020319719855,800198
2014-03-26198203194203171,900203
2014-03-25210210198205119,900205
2014-03-24202212200210130,900210
2014-03-20215220198201388,100201
2014-03-19228230210220835,700220
2014-03-182172422062231,072,600223
2014-03-17205227204209238,500209
2014-03-1420721020120393,300203
2014-03-1320621320420846,400208
2014-03-1221121320420460,300204
2014-03-1121021520720955,900209
2014-03-1021821820821170,300211
2014-03-0721622221321643,600216
2014-03-0621321420621152,600211
2014-03-0520621020320759,600207
2014-03-0419521119320186,200201
2014-03-03205210188202155,800202
2014-02-28214217204205158,300205
2014-02-272122482082201,181,700220
2014-02-2620320419820048,800200
2014-02-2520220919920224,000202
2014-02-2420320819820073,900200
2014-02-2121121120520727,000207
2014-02-2021021220320330,700203
2014-02-1920921320820926,300209
2014-02-1820521320121062,900210
2014-02-1721321520020539,200205
2014-02-1421021720120557,300205
2014-02-1322022321021065,300210
2014-02-12230230216220108,600220
2014-02-1022922921622583,300225
2014-02-0722523022223069,100230
2014-02-0622224622223393,600233
2014-02-0523123121321771,300217
2014-02-04210230200214122,900214
2014-02-0325827124024468,800244
2014-01-3125626625626261,600262
2014-01-3025526024725561,600255
2014-01-2927127126026338,300263
2014-01-2826627326226445,700264
2014-01-27263272258262145,300262
2014-01-24280288272278189,900278
2014-01-2329930029029380,300293
2014-01-2230130229930021,500300
2014-01-2130430629930555,100305
2014-01-2030230729730068,700300
2014-01-17301307290296147,100296
2014-01-16292311291301171,000301
2014-01-15300308289290331,100290
2014-01-14303323299310511,200310
2014-01-10280330280309719,700309
2014-01-09245296240277331,500277
2014-01-0825225223524537,600245
2014-01-0725625724025023,700250
2014-01-0626026124225920,900259

分割・併合履歴 ： [2013-12-26]1株→200株