3237 (株)イントランス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 255 | 261 | 254 | 261 | 70,300 | 261 |
| 2015-12-29 | 260 | 260 | 253 | 255 | 52,800 | 255 |
| 2015-12-28 | 245 | 260 | 245 | 255 | 109,300 | 255 |
| 2015-12-25 | 234 | 247 | 232 | 243 | 352,400 | 243 |
| 2015-12-24 | 255 | 256 | 242 | 242 | 139,400 | 242 |
| 2015-12-22 | 258 | 265 | 250 | 250 | 236,200 | 250 |
| 2015-12-21 | 259 | 273 | 248 | 255 | 754,700 | 255 |
| 2015-12-18 | 253 | 263 | 253 | 260 | 235,200 | 260 |
| 2015-12-17 | 256 | 260 | 251 | 253 | 106,000 | 253 |
| 2015-12-16 | 247 | 252 | 247 | 250 | 37,200 | 250 |
| 2015-12-15 | 251 | 257 | 246 | 247 | 87,200 | 247 |
| 2015-12-14 | 244 | 257 | 238 | 257 | 290,100 | 257 |
| 2015-12-11 | 244 | 250 | 244 | 248 | 46,900 | 248 |
| 2015-12-10 | 250 | 251 | 245 | 247 | 76,800 | 247 |
| 2015-12-09 | 254 | 255 | 248 | 253 | 74,900 | 253 |
| 2015-12-08 | 261 | 264 | 252 | 258 | 135,800 | 258 |
| 2015-12-07 | 267 | 269 | 262 | 265 | 108,100 | 265 |
| 2015-12-04 | 260 | 269 | 257 | 265 | 142,900 | 265 |
| 2015-12-03 | 269 | 269 | 263 | 263 | 144,200 | 263 |
| 2015-12-02 | 267 | 270 | 263 | 264 | 134,700 | 264 |
| 2015-12-01 | 260 | 268 | 255 | 266 | 141,000 | 266 |
| 2015-11-30 | 260 | 260 | 254 | 258 | 53,800 | 258 |
| 2015-11-27 | 253 | 259 | 253 | 256 | 50,900 | 256 |
| 2015-11-26 | 265 | 265 | 253 | 253 | 181,600 | 253 |
| 2015-11-25 | 257 | 272 | 251 | 267 | 415,000 | 267 |
| 2015-11-24 | 238 | 255 | 238 | 250 | 130,000 | 250 |
| 2015-11-20 | 237 | 242 | 237 | 238 | 45,200 | 238 |
| 2015-11-19 | 234 | 243 | 232 | 239 | 111,600 | 239 |
| 2015-11-18 | 229 | 233 | 228 | 231 | 64,000 | 231 |
| 2015-11-17 | 230 | 230 | 227 | 229 | 28,400 | 229 |
| 2015-11-16 | 224 | 227 | 222 | 225 | 52,000 | 225 |
| 2015-11-13 | 225 | 230 | 224 | 227 | 87,700 | 227 |
| 2015-11-12 | 239 | 239 | 228 | 229 | 116,400 | 229 |
| 2015-11-11 | 231 | 237 | 227 | 236 | 121,100 | 236 |
| 2015-11-10 | 222 | 227 | 221 | 225 | 151,500 | 225 |
| 2015-11-09 | 240 | 240 | 220 | 227 | 400,400 | 227 |
| 2015-11-06 | 235 | 250 | 233 | 240 | 305,600 | 240 |
| 2015-11-05 | 243 | 257 | 241 | 256 | 111,900 | 256 |
| 2015-11-04 | 255 | 256 | 246 | 247 | 117,600 | 247 |
| 2015-11-02 | 256 | 257 | 253 | 255 | 68,600 | 255 |
| 2015-10-30 | 261 | 263 | 252 | 255 | 135,800 | 255 |
| 2015-10-29 | 269 | 269 | 260 | 262 | 113,300 | 262 |
| 2015-10-28 | 266 | 270 | 261 | 262 | 80,700 | 262 |
| 2015-10-27 | 266 | 275 | 259 | 267 | 340,500 | 267 |
| 2015-10-26 | 270 | 281 | 256 | 270 | 884,700 | 270 |
| 2015-10-23 | 248 | 272 | 248 | 265 | 535,000 | 265 |
| 2015-10-22 | 250 | 254 | 245 | 245 | 104,400 | 245 |
| 2015-10-21 | 250 | 256 | 246 | 250 | 93,200 | 250 |
| 2015-10-20 | 265 | 266 | 247 | 248 | 301,400 | 248 |
| 2015-10-19 | 263 | 268 | 254 | 261 | 765,400 | 261 |
| 2015-10-16 | 232 | 248 | 228 | 247 | 389,600 | 247 |
| 2015-10-15 | 222 | 230 | 219 | 227 | 121,000 | 227 |
| 2015-10-14 | 234 | 234 | 223 | 223 | 153,000 | 223 |
| 2015-10-13 | 236 | 237 | 232 | 233 | 78,400 | 233 |
| 2015-10-09 | 231 | 236 | 231 | 233 | 88,900 | 233 |
| 2015-10-08 | 229 | 237 | 229 | 232 | 165,100 | 232 |
| 2015-10-07 | 224 | 226 | 220 | 226 | 91,700 | 226 |
| 2015-10-06 | 226 | 226 | 220 | 223 | 99,600 | 223 |
| 2015-10-05 | 220 | 225 | 219 | 221 | 96,200 | 221 |
| 2015-10-02 | 216 | 218 | 213 | 216 | 45,700 | 216 |
| 2015-10-01 | 214 | 216 | 210 | 215 | 52,700 | 215 |
| 2015-09-30 | 215 | 218 | 207 | 212 | 86,600 | 212 |
| 2015-09-29 | 220 | 220 | 207 | 210 | 173,000 | 210 |
| 2015-09-28 | 216 | 227 | 210 | 224 | 195,700 | 224 |
| 2015-09-25 | 203 | 210 | 201 | 209 | 76,000 | 209 |
| 2015-09-24 | 211 | 214 | 201 | 205 | 159,000 | 205 |
| 2015-09-18 | 215 | 216 | 211 | 216 | 102,900 | 216 |
| 2015-09-17 | 212 | 216 | 209 | 215 | 80,700 | 215 |
| 2015-09-16 | 211 | 212 | 204 | 209 | 79,800 | 209 |
| 2015-09-15 | 214 | 218 | 208 | 211 | 92,800 | 211 |
| 2015-09-14 | 217 | 220 | 205 | 210 | 127,900 | 210 |
| 2015-09-11 | 215 | 218 | 209 | 217 | 88,000 | 217 |
| 2015-09-10 | 205 | 212 | 202 | 211 | 160,800 | 211 |
| 2015-09-09 | 210 | 215 | 205 | 215 | 191,400 | 215 |
| 2015-09-08 | 210 | 210 | 198 | 198 | 121,900 | 198 |
| 2015-09-07 | 199 | 212 | 192 | 202 | 190,300 | 202 |
| 2015-09-04 | 209 | 210 | 194 | 198 | 266,400 | 198 |
| 2015-09-03 | 225 | 226 | 209 | 209 | 243,300 | 209 |
| 2015-09-02 | 202 | 228 | 202 | 214 | 308,500 | 214 |
| 2015-09-01 | 229 | 230 | 214 | 217 | 392,900 | 217 |
| 2015-08-31 | 235 | 247 | 226 | 234 | 547,800 | 234 |
| 2015-08-28 | 217 | 261 | 210 | 240 | 2,906,500 | 240 |
| 2015-08-27 | 217 | 218 | 197 | 203 | 1,134,300 | 203 |
| 2015-08-26 | 194 | 210 | 178 | 207 | 2,033,700 | 207 |
| 2015-08-25 | 206 | 222 | 180 | 199 | 512,400 | 199 |
| 2015-08-24 | 237 | 249 | 222 | 222 | 216,700 | 222 |
| 2015-08-21 | 261 | 268 | 254 | 261 | 123,700 | 261 |
| 2015-08-20 | 279 | 279 | 273 | 273 | 39,700 | 273 |
| 2015-08-19 | 283 | 293 | 280 | 281 | 69,800 | 281 |
| 2015-08-18 | 290 | 294 | 287 | 287 | 20,100 | 287 |
| 2015-08-17 | 295 | 296 | 287 | 287 | 22,500 | 287 |
| 2015-08-14 | 290 | 297 | 290 | 290 | 27,700 | 290 |
| 2015-08-13 | 281 | 296 | 281 | 288 | 42,900 | 288 |
| 2015-08-12 | 293 | 293 | 280 | 284 | 160,400 | 284 |
| 2015-08-11 | 295 | 297 | 293 | 293 | 28,900 | 293 |
| 2015-08-10 | 300 | 300 | 291 | 294 | 93,800 | 294 |
| 2015-08-07 | 310 | 310 | 300 | 300 | 122,500 | 300 |
| 2015-08-06 | 303 | 315 | 303 | 311 | 123,700 | 311 |
| 2015-08-05 | 300 | 304 | 299 | 300 | 53,200 | 300 |
| 2015-08-04 | 302 | 304 | 298 | 300 | 37,000 | 300 |
| 2015-08-03 | 305 | 305 | 300 | 302 | 32,300 | 302 |
| 2015-07-31 | 303 | 307 | 300 | 305 | 39,500 | 305 |
| 2015-07-30 | 304 | 305 | 294 | 298 | 166,800 | 298 |
| 2015-07-29 | 305 | 305 | 301 | 302 | 30,800 | 302 |
| 2015-07-28 | 304 | 305 | 301 | 303 | 22,400 | 303 |
| 2015-07-27 | 301 | 319 | 298 | 304 | 40,500 | 304 |
| 2015-07-24 | 303 | 309 | 301 | 302 | 20,000 | 302 |
| 2015-07-23 | 307 | 309 | 303 | 303 | 27,400 | 303 |
| 2015-07-22 | 309 | 311 | 302 | 307 | 49,600 | 307 |
| 2015-07-21 | 314 | 314 | 303 | 306 | 52,700 | 306 |
| 2015-07-17 | 314 | 314 | 310 | 311 | 18,700 | 311 |
| 2015-07-16 | 311 | 315 | 308 | 315 | 26,300 | 315 |
| 2015-07-15 | 310 | 312 | 306 | 311 | 249,200 | 311 |
| 2015-07-14 | 307 | 310 | 304 | 307 | 58,200 | 307 |
| 2015-07-13 | 290 | 300 | 290 | 297 | 45,200 | 297 |
| 2015-07-10 | 295 | 303 | 290 | 292 | 82,100 | 292 |
| 2015-07-09 | 284 | 302 | 270 | 299 | 303,600 | 299 |
| 2015-07-08 | 322 | 325 | 303 | 304 | 148,400 | 304 |
| 2015-07-07 | 320 | 324 | 319 | 320 | 81,700 | 320 |
| 2015-07-06 | 324 | 328 | 315 | 317 | 100,100 | 317 |
| 2015-07-03 | 336 | 337 | 330 | 330 | 134,900 | 330 |
| 2015-07-02 | 345 | 346 | 335 | 336 | 134,300 | 336 |
| 2015-07-01 | 328 | 340 | 328 | 340 | 75,400 | 340 |
| 2015-06-30 | 327 | 331 | 323 | 326 | 57,000 | 326 |
| 2015-06-29 | 323 | 330 | 321 | 327 | 124,700 | 327 |
| 2015-06-26 | 344 | 344 | 339 | 342 | 61,200 | 342 |
| 2015-06-25 | 347 | 347 | 339 | 346 | 61,700 | 346 |
| 2015-06-24 | 337 | 352 | 337 | 347 | 123,800 | 347 |
| 2015-06-23 | 343 | 345 | 337 | 340 | 67,900 | 340 |
| 2015-06-22 | 332 | 345 | 332 | 345 | 115,100 | 345 |
| 2015-06-19 | 330 | 339 | 330 | 332 | 89,800 | 332 |
| 2015-06-18 | 332 | 335 | 325 | 326 | 126,700 | 326 |
| 2015-06-17 | 344 | 346 | 334 | 337 | 123,200 | 337 |
| 2015-06-16 | 352 | 357 | 334 | 346 | 252,800 | 346 |
| 2015-06-15 | 350 | 374 | 348 | 360 | 620,900 | 360 |
| 2015-06-12 | 345 | 347 | 331 | 346 | 410,000 | 346 |
| 2015-06-11 | 323 | 335 | 320 | 335 | 169,800 | 335 |
| 2015-06-10 | 313 | 321 | 310 | 316 | 67,900 | 316 |
| 2015-06-09 | 325 | 325 | 314 | 314 | 119,900 | 314 |
| 2015-06-08 | 330 | 330 | 324 | 325 | 81,800 | 325 |
| 2015-06-05 | 328 | 332 | 323 | 325 | 92,100 | 325 |
| 2015-06-04 | 333 | 337 | 326 | 332 | 114,300 | 332 |
| 2015-06-03 | 331 | 333 | 326 | 331 | 129,400 | 331 |
| 2015-06-02 | 330 | 342 | 328 | 337 | 407,100 | 337 |
| 2015-06-01 | 314 | 328 | 313 | 327 | 256,600 | 327 |
| 2015-05-29 | 310 | 314 | 308 | 314 | 80,400 | 314 |
| 2015-05-28 | 317 | 319 | 309 | 310 | 159,000 | 310 |
| 2015-05-27 | 309 | 312 | 307 | 307 | 102,100 | 307 |
| 2015-05-26 | 310 | 311 | 306 | 307 | 132,800 | 307 |
| 2015-05-25 | 307 | 308 | 302 | 306 | 94,600 | 306 |
| 2015-05-22 | 301 | 307 | 301 | 306 | 199,400 | 306 |
| 2015-05-21 | 300 | 302 | 299 | 302 | 218,700 | 302 |
| 2015-05-20 | 299 | 300 | 298 | 299 | 529,900 | 299 |
| 2015-05-19 | 314 | 315 | 307 | 308 | 130,900 | 308 |
| 2015-05-18 | 323 | 325 | 310 | 316 | 115,400 | 316 |
| 2015-05-15 | 317 | 331 | 317 | 330 | 111,600 | 330 |
| 2015-05-14 | 327 | 328 | 315 | 316 | 206,600 | 316 |
| 2015-05-13 | 349 | 355 | 346 | 351 | 94,100 | 351 |
| 2015-05-12 | 346 | 346 | 341 | 341 | 64,600 | 341 |
| 2015-05-11 | 351 | 352 | 340 | 346 | 61,900 | 346 |
| 2015-05-08 | 347 | 349 | 343 | 347 | 31,100 | 347 |
| 2015-05-07 | 352 | 352 | 340 | 342 | 59,000 | 342 |
| 2015-05-01 | 342 | 350 | 341 | 350 | 49,200 | 350 |
| 2015-04-30 | 345 | 350 | 340 | 341 | 69,700 | 341 |
| 2015-04-28 | 342 | 345 | 340 | 341 | 138,300 | 341 |
| 2015-04-27 | 344 | 350 | 342 | 342 | 49,700 | 342 |
| 2015-04-24 | 351 | 351 | 343 | 345 | 51,800 | 345 |
| 2015-04-23 | 354 | 354 | 349 | 351 | 30,600 | 351 |
| 2015-04-22 | 346 | 352 | 343 | 352 | 35,100 | 352 |
| 2015-04-21 | 354 | 354 | 341 | 345 | 62,000 | 345 |
| 2015-04-20 | 354 | 356 | 349 | 354 | 53,600 | 354 |
| 2015-04-17 | 365 | 365 | 348 | 354 | 102,300 | 354 |
| 2015-04-16 | 375 | 375 | 357 | 369 | 65,500 | 369 |
| 2015-04-15 | 383 | 383 | 369 | 375 | 82,600 | 375 |
| 2015-04-14 | 375 | 376 | 369 | 376 | 166,300 | 376 |
| 2015-04-13 | 357 | 370 | 349 | 367 | 89,700 | 367 |
| 2015-04-10 | 360 | 360 | 352 | 352 | 22,800 | 352 |
| 2015-04-09 | 358 | 363 | 350 | 356 | 93,400 | 356 |
| 2015-04-08 | 360 | 360 | 354 | 354 | 34,500 | 354 |
| 2015-04-07 | 345 | 359 | 338 | 359 | 76,000 | 359 |
| 2015-04-06 | 346 | 350 | 345 | 349 | 31,500 | 349 |
| 2015-04-03 | 354 | 355 | 345 | 348 | 44,400 | 348 |
| 2015-04-02 | 354 | 358 | 350 | 354 | 33,400 | 354 |
| 2015-04-01 | 360 | 360 | 350 | 354 | 38,300 | 354 |
| 2015-03-31 | 350 | 360 | 350 | 355 | 67,900 | 355 |
| 2015-03-30 | 334 | 347 | 334 | 347 | 43,100 | 347 |
| 2015-03-27 | 330 | 354 | 326 | 334 | 98,500 | 334 |
| 2015-03-26 | 341 | 344 | 339 | 339 | 100,900 | 339 |
| 2015-03-25 | 357 | 357 | 342 | 349 | 114,100 | 349 |
| 2015-03-24 | 358 | 361 | 355 | 357 | 37,500 | 357 |
| 2015-03-23 | 354 | 360 | 351 | 354 | 69,300 | 354 |
| 2015-03-20 | 342 | 354 | 340 | 354 | 64,000 | 354 |
| 2015-03-19 | 341 | 347 | 332 | 342 | 88,500 | 342 |
| 2015-03-18 | 359 | 359 | 341 | 345 | 116,200 | 345 |
| 2015-03-17 | 359 | 370 | 354 | 354 | 83,400 | 354 |
| 2015-03-16 | 358 | 371 | 350 | 366 | 161,500 | 366 |
| 2015-03-13 | 384 | 385 | 351 | 371 | 189,700 | 371 |
| 2015-03-12 | 369 | 385 | 369 | 384 | 193,800 | 384 |
| 2015-03-11 | 348 | 370 | 348 | 367 | 157,400 | 367 |
| 2015-03-10 | 350 | 355 | 343 | 347 | 103,200 | 347 |
| 2015-03-09 | 344 | 358 | 336 | 355 | 189,100 | 355 |
| 2015-03-06 | 362 | 367 | 346 | 347 | 269,200 | 347 |
| 2015-03-05 | 373 | 380 | 365 | 366 | 146,300 | 366 |
| 2015-03-04 | 368 | 383 | 362 | 378 | 172,100 | 378 |
| 2015-03-03 | 386 | 399 | 371 | 379 | 243,300 | 379 |
| 2015-03-02 | 380 | 390 | 366 | 377 | 355,900 | 377 |
| 2015-02-27 | 371 | 407 | 371 | 381 | 493,500 | 381 |
| 2015-02-26 | 371 | 399 | 365 | 378 | 466,700 | 378 |
| 2015-02-25 | 355 | 415 | 342 | 370 | 1,022,500 | 370 |
| 2015-02-24 | 380 | 380 | 341 | 355 | 779,900 | 355 |
| 2015-02-23 | 335 | 399 | 335 | 388 | 1,615,500 | 388 |
| 2015-02-20 | 323 | 340 | 321 | 335 | 364,900 | 335 |
| 2015-02-19 | 316 | 339 | 309 | 318 | 645,400 | 318 |
| 2015-02-18 | 303 | 322 | 301 | 314 | 317,100 | 314 |
| 2015-02-17 | 294 | 318 | 293 | 310 | 310,900 | 310 |
| 2015-02-16 | 320 | 321 | 300 | 301 | 332,400 | 301 |
| 2015-02-13 | 320 | 328 | 291 | 311 | 1,568,200 | 311 |
| 2015-02-12 | 284 | 296 | 280 | 294 | 238,800 | 294 |
| 2015-02-10 | 279 | 283 | 273 | 283 | 202,600 | 283 |
| 2015-02-09 | 281 | 283 | 269 | 278 | 127,100 | 278 |
| 2015-02-06 | 261 | 277 | 259 | 272 | 207,300 | 272 |
| 2015-02-05 | 265 | 265 | 258 | 262 | 64,000 | 262 |
| 2015-02-04 | 260 | 265 | 256 | 261 | 48,800 | 261 |
| 2015-02-03 | 262 | 262 | 257 | 258 | 91,600 | 258 |
| 2015-02-02 | 264 | 264 | 258 | 258 | 40,500 | 258 |
| 2015-01-30 | 267 | 267 | 260 | 264 | 47,900 | 264 |
| 2015-01-29 | 267 | 271 | 260 | 263 | 110,900 | 263 |
| 2015-01-28 | 260 | 268 | 259 | 265 | 64,500 | 265 |
| 2015-01-27 | 267 | 267 | 260 | 262 | 44,700 | 262 |
| 2015-01-26 | 258 | 265 | 258 | 263 | 62,700 | 263 |
| 2015-01-23 | 258 | 260 | 255 | 256 | 64,800 | 256 |
| 2015-01-22 | 256 | 259 | 253 | 257 | 33,500 | 257 |
| 2015-01-21 | 269 | 269 | 258 | 258 | 75,100 | 258 |
| 2015-01-20 | 266 | 266 | 257 | 264 | 61,200 | 264 |
| 2015-01-19 | 261 | 265 | 251 | 261 | 57,600 | 261 |
| 2015-01-16 | 262 | 265 | 250 | 261 | 68,300 | 261 |
| 2015-01-15 | 263 | 272 | 262 | 263 | 70,700 | 263 |
| 2015-01-14 | 276 | 287 | 260 | 263 | 315,000 | 263 |
| 2015-01-13 | 260 | 276 | 255 | 276 | 140,200 | 276 |
| 2015-01-09 | 268 | 272 | 260 | 263 | 160,500 | 263 |
| 2015-01-08 | 268 | 273 | 262 | 273 | 276,900 | 273 |
| 2015-01-07 | 258 | 264 | 252 | 261 | 380,400 | 261 |
| 2015-01-06 | 247 | 250 | 246 | 247 | 66,900 | 247 |
| 2015-01-05 | 247 | 251 | 245 | 251 | 106,600 | 251 |
分割・併合履歴 ： [2013-12-26]1株→200株
