8940 (株)インテリックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 169,000 | 172,000 | 169,000 | 170,000 | 11 | 1,700 |
| 2007-12-27 | 174,000 | 174,000 | 170,000 | 171,000 | 21 | 1,710 |
| 2007-12-26 | 172,000 | 174,000 | 169,000 | 171,000 | 31 | 1,710 |
| 2007-12-25 | 172,000 | 172,000 | 165,000 | 166,000 | 94 | 1,660 |
| 2007-12-21 | 172,000 | 175,000 | 165,000 | 169,000 | 78 | 1,690 |
| 2007-12-20 | 177,000 | 177,000 | 171,000 | 172,000 | 46 | 1,720 |
| 2007-12-19 | 176,000 | 179,000 | 176,000 | 176,000 | 49 | 1,760 |
| 2007-12-18 | 180,000 | 180,000 | 173,000 | 179,000 | 85 | 1,790 |
| 2007-12-17 | 191,000 | 191,000 | 180,000 | 180,000 | 172 | 1,800 |
| 2007-12-14 | 193,000 | 197,000 | 191,000 | 191,000 | 58 | 1,910 |
| 2007-12-13 | 196,000 | 199,000 | 194,000 | 196,000 | 41 | 1,960 |
| 2007-12-12 | 200,000 | 200,000 | 194,000 | 198,000 | 145 | 1,980 |
| 2007-12-11 | 205,000 | 209,000 | 198,000 | 201,000 | 202 | 2,010 |
| 2007-12-10 | 201,000 | 201,000 | 196,000 | 198,000 | 62 | 1,980 |
| 2007-12-07 | 203,000 | 204,000 | 201,000 | 201,000 | 34 | 2,010 |
| 2007-12-06 | 205,000 | 209,000 | 201,000 | 202,000 | 34 | 2,020 |
| 2007-12-05 | 214,000 | 214,000 | 203,000 | 203,000 | 58 | 2,030 |
| 2007-12-04 | 212,000 | 214,000 | 210,000 | 210,000 | 14 | 2,100 |
| 2007-12-03 | 215,000 | 225,000 | 210,000 | 214,000 | 72 | 2,140 |
| 2007-11-30 | 206,000 | 214,000 | 204,000 | 213,000 | 35 | 2,130 |
| 2007-11-29 | 205,000 | 205,000 | 201,000 | 203,000 | 59 | 2,030 |
| 2007-11-28 | 194,000 | 202,000 | 194,000 | 202,000 | 45 | 2,020 |
| 2007-11-27 | 197,000 | 197,000 | 192,000 | 197,000 | 19 | 1,970 |
| 2007-11-26 | 199,000 | 199,000 | 195,000 | 197,000 | 18 | 1,970 |
| 2007-11-22 | 198,000 | 198,000 | 193,000 | 197,000 | 64 | 1,970 |
| 2007-11-21 | 205,000 | 205,000 | 197,000 | 198,000 | 96 | 1,980 |
| 2007-11-20 | 211,000 | 211,000 | 204,000 | 205,000 | 83 | 2,050 |
| 2007-11-19 | 215,000 | 219,000 | 215,000 | 218,000 | 19 | 2,180 |
| 2007-11-16 | 220,000 | 220,000 | 215,000 | 218,000 | 20 | 2,180 |
| 2007-11-15 | 222,000 | 226,000 | 219,000 | 220,000 | 19 | 2,200 |
| 2007-11-14 | 219,000 | 234,000 | 217,000 | 222,000 | 21 | 2,220 |
| 2007-11-13 | 214,000 | 218,000 | 214,000 | 214,000 | 20 | 2,140 |
| 2007-11-12 | 224,000 | 224,000 | 212,000 | 218,000 | 40 | 2,180 |
| 2007-11-09 | 231,000 | 235,000 | 231,000 | 231,000 | 27 | 2,310 |
| 2007-11-08 | 237,000 | 237,000 | 230,000 | 230,000 | 45 | 2,300 |
| 2007-11-07 | 244,000 | 244,000 | 232,000 | 238,000 | 30 | 2,380 |
| 2007-11-06 | 237,000 | 246,000 | 228,000 | 244,000 | 64 | 2,440 |
| 2007-11-05 | 254,000 | 255,000 | 245,000 | 245,000 | 24 | 2,450 |
| 2007-11-02 | 250,000 | 252,000 | 247,000 | 248,000 | 27 | 2,480 |
| 2007-11-01 | 258,000 | 259,000 | 256,000 | 256,000 | 15 | 2,560 |
| 2007-10-31 | 264,000 | 264,000 | 253,000 | 256,000 | 9 | 2,560 |
| 2007-10-25 | 270,000 | 270,000 | 257,000 | 257,000 | 13 | 2,570 |
| 2007-10-22 | 258,000 | 260,000 | 250,000 | 260,000 | 13 | 2,600 |
| 2007-10-17 | 260,000 | 260,000 | 258,000 | 258,000 | 2 | 2,580 |
| 2007-10-16 | 265,000 | 265,000 | 264,000 | 264,000 | 2 | 2,640 |
| 2007-10-15 | 273,000 | 274,000 | 273,000 | 274,000 | 2 | 2,740 |
| 2007-10-11 | 264,000 | 269,000 | 264,000 | 269,000 | 4 | 2,690 |
| 2007-10-10 | 246,000 | 261,000 | 246,000 | 261,000 | 13 | 2,610 |
| 2007-10-09 | 235,000 | 246,000 | 235,000 | 246,000 | 11 | 2,460 |
| 2007-10-05 | 236,000 | 236,000 | 231,000 | 231,000 | 4 | 2,310 |
| 2007-10-04 | 241,000 | 241,000 | 229,000 | 229,000 | 2 | 2,290 |
| 2007-10-03 | 228,000 | 239,000 | 223,000 | 239,000 | 13 | 2,390 |
| 2007-10-02 | 234,000 | 236,000 | 234,000 | 234,000 | 13 | 2,340 |
| 2007-10-01 | 225,000 | 227,000 | 222,000 | 222,000 | 9 | 2,220 |
| 2007-09-28 | 213,000 | 219,000 | 206,000 | 219,000 | 15 | 2,190 |
| 2007-09-27 | 210,000 | 211,000 | 207,000 | 210,000 | 20 | 2,100 |
| 2007-09-26 | 185,000 | 199,000 | 185,000 | 199,000 | 4 | 1,990 |
| 2007-09-25 | 198,000 | 198,000 | 184,000 | 184,000 | 23 | 1,840 |
| 2007-09-21 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 1,950 |
| 2007-09-20 | 209,000 | 209,000 | 200,000 | 200,000 | 10 | 2,000 |
| 2007-09-19 | 204,000 | 208,000 | 202,000 | 205,000 | 9 | 2,050 |
| 2007-09-18 | 196,000 | 203,000 | 196,000 | 203,000 | 11 | 2,030 |
| 2007-09-14 | 190,000 | 193,000 | 190,000 | 193,000 | 2 | 1,930 |
| 2007-09-13 | 195,000 | 195,000 | 193,000 | 193,000 | 9 | 1,930 |
| 2007-09-12 | 204,000 | 205,000 | 202,000 | 202,000 | 7 | 2,020 |
| 2007-09-11 | 191,000 | 195,000 | 191,000 | 194,000 | 14 | 1,940 |
| 2007-09-10 | 201,000 | 201,000 | 194,000 | 194,000 | 17 | 1,940 |
| 2007-09-07 | 202,000 | 205,000 | 201,000 | 205,000 | 4 | 2,050 |
| 2007-09-06 | 211,000 | 211,000 | 206,000 | 206,000 | 21 | 2,060 |
| 2007-09-05 | 230,000 | 230,000 | 214,000 | 215,000 | 22 | 2,150 |
| 2007-09-04 | 231,000 | 231,000 | 227,000 | 227,000 | 10 | 2,270 |
| 2007-09-03 | 243,000 | 243,000 | 233,000 | 233,000 | 10 | 2,330 |
| 2007-08-31 | 241,000 | 243,000 | 241,000 | 243,000 | 4 | 2,430 |
| 2007-08-30 | 241,000 | 241,000 | 239,000 | 239,000 | 4 | 2,390 |
| 2007-08-29 | 240,000 | 240,000 | 233,000 | 233,000 | 16 | 2,330 |
| 2007-08-28 | 266,000 | 266,000 | 251,000 | 256,000 | 11 | 2,560 |
| 2007-08-27 | 269,000 | 270,000 | 265,000 | 270,000 | 27 | 2,700 |
| 2007-08-24 | 264,000 | 269,000 | 259,000 | 269,000 | 75 | 2,690 |
| 2007-08-23 | 239,000 | 240,000 | 239,000 | 240,000 | 6 | 2,400 |
| 2007-08-22 | 226,000 | 233,000 | 225,000 | 230,000 | 7 | 2,300 |
| 2007-08-21 | 231,000 | 231,000 | 231,000 | 231,000 | 1 | 2,310 |
| 2007-08-20 | 234,000 | 234,000 | 231,000 | 231,000 | 8 | 2,310 |
| 2007-08-17 | 233,000 | 233,000 | 225,000 | 226,000 | 15 | 2,260 |
| 2007-08-16 | 240,000 | 240,000 | 235,000 | 236,000 | 10 | 2,360 |
| 2007-08-15 | 245,000 | 245,000 | 244,000 | 244,000 | 2 | 2,440 |
| 2007-08-14 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 2,400 |
| 2007-08-13 | 239,000 | 246,000 | 236,000 | 241,000 | 20 | 2,410 |
| 2007-08-10 | 255,000 | 255,000 | 247,000 | 247,000 | 12 | 2,470 |
| 2007-08-09 | 265,000 | 265,000 | 260,000 | 262,000 | 17 | 2,620 |
| 2007-08-08 | 270,000 | 274,000 | 263,000 | 263,000 | 10 | 2,630 |
| 2007-08-07 | 281,000 | 281,000 | 271,000 | 272,000 | 10 | 2,720 |
| 2007-08-06 | 280,000 | 280,000 | 276,000 | 280,000 | 4 | 2,800 |
| 2007-08-02 | 282,000 | 282,000 | 280,000 | 280,000 | 3 | 2,800 |
| 2007-08-01 | 284,000 | 284,000 | 284,000 | 284,000 | 3 | 2,840 |
| 2007-07-30 | 276,000 | 288,000 | 276,000 | 288,000 | 18 | 2,880 |
| 2007-07-27 | 285,000 | 285,000 | 274,000 | 280,000 | 11 | 2,800 |
| 2007-07-26 | 286,000 | 287,000 | 286,000 | 287,000 | 2 | 2,870 |
| 2007-07-25 | 297,000 | 297,000 | 288,000 | 290,000 | 30 | 2,900 |
| 2007-07-24 | 296,000 | 296,000 | 293,000 | 294,000 | 6 | 2,940 |
| 2007-07-23 | 303,000 | 304,000 | 295,000 | 295,000 | 21 | 2,950 |
| 2007-07-20 | 297,000 | 304,000 | 297,000 | 303,000 | 18 | 3,030 |
| 2007-07-19 | 295,000 | 295,000 | 286,000 | 290,000 | 14 | 2,900 |
| 2007-07-18 | 301,000 | 301,000 | 300,000 | 300,000 | 2 | 3,000 |
| 2007-07-17 | 306,000 | 306,000 | 298,000 | 300,000 | 20 | 3,000 |
| 2007-07-13 | 314,000 | 316,000 | 306,000 | 307,000 | 67 | 3,070 |
| 2007-07-12 | 310,000 | 310,000 | 301,000 | 304,000 | 4 | 3,040 |
| 2007-07-11 | 305,000 | 306,000 | 305,000 | 305,000 | 16 | 3,050 |
| 2007-07-09 | 298,000 | 298,000 | 295,000 | 295,000 | 9 | 2,950 |
| 2007-07-06 | 303,000 | 303,000 | 303,000 | 303,000 | 3 | 3,030 |
| 2007-07-05 | 302,000 | 327,000 | 300,000 | 300,000 | 33 | 3,000 |
| 2007-07-04 | 302,000 | 302,000 | 300,000 | 302,000 | 5 | 3,020 |
| 2007-07-03 | 295,000 | 302,000 | 295,000 | 301,000 | 9 | 3,010 |
| 2007-07-02 | 286,000 | 286,000 | 286,000 | 286,000 | 1 | 2,860 |
| 2007-06-29 | 285,000 | 290,000 | 285,000 | 290,000 | 8 | 2,900 |
| 2007-06-28 | 292,000 | 292,000 | 292,000 | 292,000 | 1 | 2,920 |
| 2007-06-27 | 294,000 | 294,000 | 286,000 | 286,000 | 3 | 2,860 |
| 2007-06-26 | 297,000 | 297,000 | 297,000 | 297,000 | 2 | 2,970 |
| 2007-06-25 | 299,000 | 301,000 | 294,000 | 301,000 | 30 | 3,010 |
| 2007-06-22 | 286,000 | 293,000 | 285,000 | 293,000 | 3 | 2,930 |
| 2007-06-21 | 294,000 | 295,000 | 286,000 | 286,000 | 10 | 2,860 |
| 2007-06-20 | 290,000 | 291,000 | 290,000 | 290,000 | 4 | 2,900 |
| 2007-06-19 | 281,000 | 285,000 | 281,000 | 283,000 | 16 | 2,830 |
| 2007-06-18 | 280,000 | 283,000 | 279,000 | 283,000 | 7 | 2,830 |
| 2007-06-12 | 284,000 | 284,000 | 281,000 | 281,000 | 2 | 2,810 |
| 2007-06-11 | 284,000 | 284,000 | 276,000 | 284,000 | 20 | 2,840 |
| 2007-06-08 | 280,000 | 284,000 | 278,000 | 284,000 | 18 | 2,840 |
| 2007-06-07 | 276,000 | 280,000 | 276,000 | 280,000 | 14 | 2,800 |
| 2007-06-06 | 276,000 | 276,000 | 272,000 | 274,000 | 7 | 2,740 |
| 2007-06-05 | 271,000 | 275,000 | 271,000 | 275,000 | 4 | 2,750 |
| 2007-06-04 | 273,000 | 273,000 | 273,000 | 273,000 | 1 | 2,730 |
| 2007-06-01 | 273,000 | 273,000 | 272,000 | 272,000 | 2 | 2,720 |
| 2007-05-31 | 279,000 | 279,000 | 273,000 | 273,000 | 34 | 2,730 |
| 2007-05-30 | 281,000 | 281,000 | 279,000 | 280,000 | 4 | 2,800 |
| 2007-05-28 | 278,000 | 278,000 | 274,000 | 278,000 | 6 | 2,780 |
| 2007-05-25 | 285,000 | 289,000 | 278,000 | 278,000 | 5 | 2,780 |
| 2007-05-24 | 284,000 | 284,000 | 284,000 | 284,000 | 1 | 2,840 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-07-26]1株→5株
