3237 (株)イントランス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 193 | 194 | 190 | 192 | 106,800 | 192 |
| 2017-12-28 | 197 | 197 | 189 | 192 | 295,400 | 192 |
| 2017-12-27 | 189 | 197 | 188 | 195 | 237,700 | 195 |
| 2017-12-26 | 188 | 191 | 187 | 189 | 428,300 | 189 |
| 2017-12-25 | 196 | 196 | 184 | 191 | 874,400 | 191 |
| 2017-12-22 | 197 | 197 | 195 | 196 | 259,000 | 196 |
| 2017-12-21 | 196 | 197 | 194 | 197 | 307,100 | 197 |
| 2017-12-20 | 199 | 199 | 195 | 198 | 217,400 | 198 |
| 2017-12-19 | 201 | 202 | 196 | 198 | 469,100 | 198 |
| 2017-12-18 | 203 | 204 | 198 | 200 | 325,600 | 200 |
| 2017-12-15 | 202 | 206 | 202 | 205 | 165,500 | 205 |
| 2017-12-14 | 201 | 204 | 201 | 202 | 94,000 | 202 |
| 2017-12-13 | 202 | 203 | 201 | 201 | 42,700 | 201 |
| 2017-12-12 | 200 | 203 | 200 | 202 | 165,500 | 202 |
| 2017-12-11 | 202 | 202 | 198 | 200 | 203,800 | 200 |
| 2017-12-08 | 202 | 203 | 200 | 202 | 302,200 | 202 |
| 2017-12-07 | 202 | 203 | 201 | 202 | 52,500 | 202 |
| 2017-12-06 | 202 | 204 | 200 | 200 | 87,000 | 200 |
| 2017-12-05 | 206 | 206 | 201 | 202 | 127,900 | 202 |
| 2017-12-04 | 205 | 206 | 204 | 204 | 30,800 | 204 |
| 2017-12-01 | 202 | 206 | 202 | 204 | 120,000 | 204 |
| 2017-11-30 | 203 | 204 | 202 | 202 | 73,500 | 202 |
| 2017-11-29 | 208 | 209 | 203 | 203 | 172,900 | 203 |
| 2017-11-28 | 204 | 208 | 203 | 207 | 190,700 | 207 |
| 2017-11-27 | 203 | 205 | 202 | 203 | 72,800 | 203 |
| 2017-11-24 | 205 | 206 | 203 | 203 | 116,600 | 203 |
| 2017-11-22 | 202 | 205 | 202 | 205 | 99,100 | 205 |
| 2017-11-21 | 203 | 204 | 202 | 202 | 46,800 | 202 |
| 2017-11-20 | 205 | 205 | 201 | 202 | 86,600 | 202 |
| 2017-11-17 | 201 | 205 | 201 | 204 | 120,900 | 204 |
| 2017-11-16 | 201 | 202 | 200 | 201 | 49,800 | 201 |
| 2017-11-15 | 201 | 203 | 200 | 200 | 253,300 | 200 |
| 2017-11-13 | 203 | 206 | 202 | 205 | 80,300 | 205 |
| 2017-11-10 | 201 | 205 | 200 | 203 | 163,900 | 203 |
| 2017-11-09 | 205 | 207 | 200 | 201 | 499,400 | 201 |
| 2017-11-08 | 207 | 208 | 204 | 207 | 188,900 | 207 |
| 2017-11-07 | 205 | 209 | 205 | 206 | 150,300 | 206 |
| 2017-11-06 | 211 | 212 | 205 | 206 | 275,300 | 206 |
| 2017-11-02 | 219 | 220 | 208 | 210 | 398,500 | 210 |
| 2017-11-01 | 210 | 223 | 208 | 217 | 1,516,100 | 217 |
| 2017-10-31 | 210 | 212 | 209 | 210 | 72,600 | 210 |
| 2017-10-30 | 212 | 213 | 209 | 212 | 163,400 | 212 |
| 2017-10-27 | 208 | 212 | 208 | 211 | 83,200 | 211 |
| 2017-10-26 | 208 | 212 | 208 | 211 | 76,000 | 211 |
| 2017-10-25 | 212 | 213 | 208 | 208 | 93,700 | 208 |
| 2017-10-24 | 215 | 215 | 210 | 212 | 130,300 | 212 |
| 2017-10-23 | 211 | 218 | 209 | 215 | 355,500 | 215 |
| 2017-10-20 | 207 | 216 | 206 | 210 | 545,600 | 210 |
| 2017-10-19 | 207 | 207 | 206 | 207 | 26,800 | 207 |
| 2017-10-18 | 207 | 208 | 206 | 207 | 51,800 | 207 |
| 2017-10-17 | 205 | 209 | 205 | 207 | 93,700 | 207 |
| 2017-10-16 | 205 | 207 | 204 | 205 | 74,000 | 205 |
| 2017-10-13 | 207 | 207 | 205 | 205 | 80,800 | 205 |
| 2017-10-12 | 206 | 208 | 205 | 207 | 90,800 | 207 |
| 2017-10-11 | 204 | 206 | 204 | 205 | 60,300 | 205 |
| 2017-10-10 | 205 | 206 | 205 | 205 | 54,400 | 205 |
| 2017-10-06 | 204 | 206 | 204 | 204 | 69,700 | 204 |
| 2017-10-05 | 207 | 207 | 204 | 204 | 72,000 | 204 |
| 2017-10-04 | 208 | 209 | 206 | 207 | 92,600 | 207 |
| 2017-10-03 | 210 | 210 | 206 | 207 | 59,900 | 207 |
| 2017-10-02 | 207 | 209 | 204 | 209 | 186,600 | 209 |
| 2017-09-29 | 205 | 207 | 204 | 204 | 123,700 | 204 |
| 2017-09-28 | 205 | 207 | 205 | 205 | 111,300 | 205 |
| 2017-09-27 | 202 | 214 | 202 | 205 | 383,800 | 205 |
| 2017-09-26 | 203 | 204 | 201 | 202 | 85,900 | 202 |
| 2017-09-25 | 200 | 205 | 200 | 202 | 90,300 | 202 |
| 2017-09-22 | 205 | 206 | 201 | 201 | 135,300 | 201 |
| 2017-09-21 | 203 | 205 | 201 | 204 | 145,800 | 204 |
| 2017-09-20 | 202 | 202 | 199 | 202 | 224,600 | 202 |
| 2017-09-19 | 204 | 205 | 198 | 201 | 646,400 | 201 |
| 2017-09-15 | 206 | 208 | 205 | 206 | 77,100 | 206 |
| 2017-09-14 | 209 | 210 | 206 | 206 | 87,300 | 206 |
| 2017-09-13 | 208 | 211 | 207 | 211 | 105,700 | 211 |
| 2017-09-12 | 208 | 208 | 205 | 208 | 130,300 | 208 |
| 2017-09-11 | 204 | 208 | 202 | 208 | 126,800 | 208 |
| 2017-09-08 | 203 | 206 | 201 | 202 | 90,400 | 202 |
| 2017-09-07 | 204 | 208 | 203 | 203 | 75,500 | 203 |
| 2017-09-06 | 198 | 206 | 198 | 205 | 156,600 | 205 |
| 2017-09-05 | 212 | 212 | 201 | 204 | 316,700 | 204 |
| 2017-09-04 | 216 | 216 | 209 | 213 | 180,700 | 213 |
| 2017-09-01 | 216 | 217 | 213 | 214 | 119,300 | 214 |
| 2017-08-31 | 212 | 219 | 210 | 217 | 262,800 | 217 |
| 2017-08-30 | 210 | 212 | 208 | 209 | 109,900 | 209 |
| 2017-08-29 | 209 | 211 | 208 | 211 | 134,900 | 211 |
| 2017-08-28 | 209 | 214 | 209 | 212 | 89,600 | 212 |
| 2017-08-25 | 209 | 210 | 206 | 208 | 118,600 | 208 |
| 2017-08-24 | 208 | 211 | 206 | 209 | 64,500 | 209 |
| 2017-08-23 | 210 | 211 | 207 | 208 | 168,800 | 208 |
| 2017-08-22 | 215 | 215 | 208 | 209 | 142,600 | 209 |
| 2017-08-21 | 218 | 225 | 211 | 211 | 476,600 | 211 |
| 2017-08-18 | 207 | 233 | 206 | 219 | 1,953,600 | 219 |
| 2017-08-17 | 204 | 209 | 204 | 208 | 101,800 | 208 |
| 2017-08-16 | 200 | 209 | 199 | 205 | 139,200 | 205 |
| 2017-08-15 | 205 | 205 | 199 | 200 | 254,200 | 200 |
| 2017-08-14 | 198 | 203 | 196 | 201 | 266,300 | 201 |
| 2017-08-10 | 210 | 213 | 204 | 205 | 341,000 | 205 |
| 2017-08-09 | 216 | 218 | 212 | 213 | 170,200 | 213 |
| 2017-08-08 | 217 | 220 | 216 | 216 | 144,300 | 216 |
| 2017-08-07 | 216 | 218 | 215 | 215 | 102,300 | 215 |
| 2017-08-04 | 214 | 219 | 213 | 215 | 135,400 | 215 |
| 2017-08-03 | 215 | 223 | 213 | 213 | 167,300 | 213 |
| 2017-08-02 | 214 | 220 | 214 | 216 | 107,900 | 216 |
| 2017-08-01 | 222 | 223 | 214 | 214 | 377,500 | 214 |
| 2017-07-31 | 227 | 227 | 221 | 223 | 222,600 | 223 |
| 2017-07-28 | 228 | 231 | 225 | 226 | 238,300 | 226 |
| 2017-07-27 | 230 | 230 | 227 | 230 | 134,500 | 230 |
| 2017-07-26 | 232 | 235 | 228 | 229 | 338,300 | 229 |
| 2017-07-25 | 233 | 234 | 231 | 233 | 194,500 | 233 |
| 2017-07-24 | 230 | 235 | 229 | 231 | 254,700 | 231 |
| 2017-07-21 | 231 | 249 | 229 | 231 | 1,909,000 | 231 |
| 2017-07-20 | 227 | 231 | 225 | 230 | 198,100 | 230 |
| 2017-07-19 | 238 | 238 | 226 | 229 | 433,700 | 229 |
| 2017-07-18 | 243 | 247 | 234 | 237 | 576,000 | 237 |
| 2017-07-14 | 234 | 250 | 233 | 246 | 1,770,400 | 246 |
| 2017-07-13 | 235 | 240 | 228 | 232 | 626,800 | 232 |
| 2017-07-12 | 234 | 242 | 227 | 229 | 683,200 | 229 |
| 2017-07-11 | 224 | 265 | 222 | 238 | 5,262,200 | 238 |
| 2017-07-10 | 216 | 220 | 215 | 220 | 140,700 | 220 |
| 2017-07-07 | 215 | 215 | 213 | 214 | 50,700 | 214 |
| 2017-07-06 | 217 | 217 | 214 | 214 | 99,200 | 214 |
| 2017-07-05 | 212 | 227 | 212 | 216 | 489,100 | 216 |
| 2017-07-04 | 215 | 216 | 212 | 212 | 124,000 | 212 |
| 2017-07-03 | 214 | 217 | 213 | 216 | 89,100 | 216 |
| 2017-06-30 | 214 | 215 | 211 | 214 | 72,900 | 214 |
| 2017-06-29 | 215 | 215 | 213 | 214 | 75,900 | 214 |
| 2017-06-28 | 216 | 216 | 213 | 214 | 122,100 | 214 |
| 2017-06-27 | 215 | 219 | 214 | 216 | 93,400 | 216 |
| 2017-06-26 | 215 | 217 | 213 | 214 | 102,300 | 214 |
| 2017-06-23 | 219 | 221 | 213 | 214 | 294,400 | 214 |
| 2017-06-22 | 220 | 223 | 219 | 220 | 123,800 | 220 |
| 2017-06-21 | 218 | 220 | 217 | 219 | 93,100 | 219 |
| 2017-06-20 | 220 | 221 | 219 | 219 | 126,900 | 219 |
| 2017-06-19 | 217 | 219 | 216 | 217 | 56,400 | 217 |
| 2017-06-16 | 220 | 221 | 215 | 217 | 189,900 | 217 |
| 2017-06-15 | 223 | 224 | 219 | 222 | 121,300 | 222 |
| 2017-06-14 | 227 | 228 | 223 | 223 | 113,200 | 223 |
| 2017-06-13 | 221 | 229 | 218 | 227 | 229,600 | 227 |
| 2017-06-12 | 219 | 222 | 218 | 221 | 79,600 | 221 |
| 2017-06-09 | 222 | 222 | 218 | 220 | 108,500 | 220 |
| 2017-06-08 | 221 | 222 | 218 | 218 | 74,800 | 218 |
| 2017-06-07 | 214 | 225 | 214 | 223 | 164,300 | 223 |
| 2017-06-06 | 224 | 224 | 214 | 218 | 203,400 | 218 |
| 2017-06-05 | 224 | 226 | 222 | 223 | 110,200 | 223 |
| 2017-06-02 | 231 | 231 | 221 | 225 | 320,000 | 225 |
| 2017-06-01 | 233 | 235 | 231 | 232 | 182,700 | 232 |
| 2017-05-31 | 223 | 235 | 223 | 232 | 280,300 | 232 |
| 2017-05-30 | 231 | 231 | 223 | 224 | 176,100 | 224 |
| 2017-05-29 | 231 | 236 | 230 | 230 | 318,000 | 230 |
| 2017-05-26 | 222 | 231 | 221 | 230 | 248,000 | 230 |
| 2017-05-25 | 226 | 226 | 222 | 222 | 110,400 | 222 |
| 2017-05-24 | 220 | 227 | 219 | 225 | 147,600 | 225 |
| 2017-05-23 | 217 | 220 | 214 | 220 | 124,800 | 220 |
| 2017-05-22 | 210 | 218 | 210 | 217 | 149,000 | 217 |
| 2017-05-19 | 211 | 212 | 209 | 210 | 59,500 | 210 |
| 2017-05-18 | 210 | 212 | 208 | 211 | 149,500 | 211 |
| 2017-05-17 | 217 | 217 | 210 | 211 | 309,400 | 211 |
| 2017-05-16 | 212 | 214 | 210 | 213 | 138,000 | 213 |
| 2017-05-15 | 211 | 211 | 207 | 209 | 202,800 | 209 |
| 2017-05-12 | 215 | 218 | 209 | 211 | 512,000 | 211 |
| 2017-05-11 | 235 | 235 | 217 | 220 | 533,800 | 220 |
| 2017-05-10 | 226 | 247 | 225 | 231 | 1,063,000 | 231 |
| 2017-05-09 | 211 | 241 | 210 | 223 | 1,648,700 | 223 |
| 2017-05-08 | 211 | 213 | 210 | 211 | 248,300 | 211 |
| 2017-05-02 | 210 | 216 | 209 | 214 | 144,300 | 214 |
| 2017-05-01 | 210 | 211 | 209 | 209 | 104,000 | 209 |
| 2017-04-28 | 212 | 212 | 209 | 211 | 145,100 | 211 |
| 2017-04-27 | 212 | 214 | 210 | 213 | 147,000 | 213 |
| 2017-04-26 | 215 | 217 | 210 | 212 | 181,400 | 212 |
| 2017-04-25 | 212 | 214 | 210 | 214 | 89,300 | 214 |
| 2017-04-24 | 217 | 217 | 209 | 211 | 165,100 | 211 |
| 2017-04-21 | 218 | 219 | 213 | 213 | 93,700 | 213 |
| 2017-04-20 | 216 | 217 | 213 | 215 | 84,500 | 215 |
| 2017-04-19 | 217 | 222 | 216 | 216 | 132,200 | 216 |
| 2017-04-18 | 213 | 218 | 211 | 217 | 155,100 | 217 |
| 2017-04-17 | 202 | 210 | 202 | 209 | 140,200 | 209 |
| 2017-04-14 | 203 | 210 | 201 | 203 | 110,100 | 203 |
| 2017-04-13 | 198 | 205 | 196 | 203 | 396,800 | 203 |
| 2017-04-12 | 212 | 212 | 200 | 202 | 418,100 | 202 |
| 2017-04-11 | 214 | 217 | 210 | 215 | 224,800 | 215 |
| 2017-04-10 | 212 | 215 | 210 | 210 | 230,400 | 210 |
| 2017-04-07 | 210 | 215 | 208 | 213 | 307,200 | 213 |
| 2017-04-06 | 216 | 222 | 208 | 212 | 333,500 | 212 |
| 2017-04-05 | 226 | 230 | 216 | 219 | 364,700 | 219 |
| 2017-04-04 | 236 | 242 | 225 | 227 | 485,300 | 227 |
| 2017-04-03 | 238 | 239 | 233 | 233 | 146,600 | 233 |
| 2017-03-31 | 240 | 242 | 237 | 237 | 80,000 | 237 |
| 2017-03-30 | 239 | 243 | 238 | 239 | 114,700 | 239 |
| 2017-03-29 | 235 | 243 | 235 | 240 | 128,000 | 240 |
| 2017-03-28 | 237 | 242 | 236 | 236 | 243,000 | 236 |
| 2017-03-27 | 243 | 246 | 242 | 242 | 114,500 | 242 |
| 2017-03-24 | 241 | 247 | 240 | 245 | 218,200 | 245 |
| 2017-03-23 | 239 | 242 | 238 | 242 | 109,700 | 242 |
| 2017-03-22 | 240 | 243 | 238 | 238 | 287,200 | 238 |
| 2017-03-21 | 249 | 249 | 243 | 245 | 182,700 | 245 |
| 2017-03-17 | 237 | 248 | 236 | 245 | 408,200 | 245 |
| 2017-03-16 | 239 | 241 | 237 | 237 | 235,000 | 237 |
| 2017-03-15 | 245 | 247 | 239 | 239 | 305,000 | 239 |
| 2017-03-14 | 246 | 248 | 245 | 245 | 155,600 | 245 |
| 2017-03-13 | 250 | 250 | 246 | 246 | 188,200 | 246 |
| 2017-03-10 | 254 | 255 | 248 | 249 | 385,700 | 249 |
| 2017-03-09 | 245 | 253 | 243 | 251 | 423,900 | 251 |
| 2017-03-08 | 244 | 244 | 242 | 242 | 166,200 | 242 |
| 2017-03-07 | 247 | 247 | 243 | 245 | 254,500 | 245 |
| 2017-03-06 | 246 | 249 | 245 | 247 | 285,300 | 247 |
| 2017-03-03 | 247 | 251 | 246 | 246 | 197,000 | 246 |
| 2017-03-02 | 253 | 253 | 246 | 247 | 345,000 | 247 |
| 2017-03-01 | 251 | 253 | 242 | 250 | 547,000 | 250 |
| 2017-02-28 | 259 | 261 | 252 | 253 | 352,600 | 253 |
| 2017-02-27 | 266 | 266 | 257 | 257 | 499,800 | 257 |
| 2017-02-24 | 268 | 272 | 267 | 268 | 523,400 | 268 |
| 2017-02-23 | 261 | 274 | 261 | 271 | 1,390,000 | 271 |
| 2017-02-22 | 260 | 264 | 258 | 262 | 555,200 | 262 |
| 2017-02-21 | 255 | 263 | 254 | 260 | 845,700 | 260 |
| 2017-02-20 | 251 | 259 | 248 | 256 | 475,300 | 256 |
| 2017-02-17 | 255 | 257 | 247 | 251 | 1,255,700 | 251 |
| 2017-02-16 | 288 | 297 | 255 | 257 | 9,020,500 | 257 |
| 2017-02-15 | 253 | 266 | 249 | 256 | 3,041,200 | 256 |
| 2017-02-14 | 252 | 253 | 243 | 246 | 639,400 | 246 |
| 2017-02-13 | 243 | 257 | 242 | 255 | 1,547,400 | 255 |
| 2017-02-10 | 239 | 247 | 235 | 235 | 867,800 | 235 |
| 2017-02-09 | 235 | 236 | 229 | 231 | 465,500 | 231 |
| 2017-02-08 | 237 | 239 | 232 | 237 | 494,200 | 237 |
| 2017-02-07 | 232 | 235 | 229 | 231 | 327,500 | 231 |
| 2017-02-06 | 238 | 240 | 233 | 234 | 332,100 | 234 |
| 2017-02-03 | 236 | 242 | 230 | 237 | 679,500 | 237 |
| 2017-02-02 | 237 | 248 | 234 | 234 | 1,706,500 | 234 |
| 2017-02-01 | 262 | 263 | 234 | 235 | 3,228,800 | 235 |
| 2017-01-31 | 278 | 287 | 266 | 266 | 2,852,400 | 266 |
| 2017-01-30 | 270 | 309 | 268 | 284 | 8,743,200 | 284 |
| 2017-01-27 | 279 | 289 | 263 | 275 | 6,459,700 | 275 |
| 2017-01-26 | 260 | 315 | 254 | 271 | 27,106,500 | 271 |
| 2017-01-25 | 283 | 283 | 273 | 283 | 5,201,400 | 283 |
| 2017-01-24 | 200 | 203 | 199 | 203 | 97,500 | 203 |
| 2017-01-23 | 205 | 205 | 197 | 198 | 141,700 | 198 |
| 2017-01-20 | 201 | 203 | 201 | 201 | 52,400 | 201 |
| 2017-01-19 | 202 | 205 | 200 | 201 | 126,200 | 201 |
| 2017-01-18 | 200 | 204 | 198 | 202 | 127,800 | 202 |
| 2017-01-17 | 203 | 204 | 199 | 200 | 108,100 | 200 |
| 2017-01-16 | 205 | 207 | 203 | 203 | 89,000 | 203 |
| 2017-01-13 | 204 | 207 | 203 | 205 | 96,500 | 205 |
| 2017-01-12 | 210 | 210 | 206 | 206 | 133,400 | 206 |
| 2017-01-11 | 212 | 212 | 209 | 210 | 126,600 | 210 |
| 2017-01-10 | 211 | 212 | 210 | 211 | 115,800 | 211 |
| 2017-01-06 | 209 | 212 | 209 | 210 | 143,400 | 210 |
| 2017-01-05 | 207 | 213 | 207 | 212 | 313,300 | 212 |
| 2017-01-04 | 208 | 209 | 204 | 206 | 183,700 | 206 |
分割・併合履歴 ： [2013-12-26]1株→200株
