8940 (株)インテリックスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	615	616	604	615	17,100	615
2014-12-29	615	620	612	618	15,600	618
2014-12-26	596	611	596	610	29,000	610
2014-12-25	610	613	594	594	92,800	594
2014-12-24	615	616	606	609	55,100	609
2014-12-22	610	619	605	617	42,300	617
2014-12-19	605	611	603	611	33,800	611
2014-12-18	600	612	595	605	48,900	605
2014-12-17	587	596	587	588	16,900	588
2014-12-16	600	600	587	587	35,000	587
2014-12-15	610	611	600	601	31,500	601
2014-12-12	607	619	605	613	23,800	613
2014-12-11	597	605	594	605	29,200	605
2014-12-10	618	630	590	597	146,400	597
2014-12-09	620	642	620	628	27,000	628
2014-12-08	633	642	610	630	73,500	630
2014-12-05	641	644	631	631	41,500	631
2014-12-04	645	650	635	635	42,100	635
2014-12-03	657	659	646	648	32,300	648
2014-12-02	651	658	646	654	18,200	654
2014-12-01	652	655	636	651	23,300	651
2014-11-28	654	660	650	652	26,100	652
2014-11-27	666	666	656	656	8,600	656
2014-11-26	665	666	660	665	10,200	665
2014-11-25	669	673	653	667	44,200	667
2014-11-21	655	665	653	661	10,900	661
2014-11-20	670	670	654	654	28,700	654
2014-11-19	672	675	653	668	104,500	668
2014-11-18	670	677	670	674	10,100	674
2014-11-17	671	675	669	670	21,400	670
2014-11-14	680	680	670	678	18,400	678
2014-11-13	672	675	668	675	25,100	675
2014-11-12	683	686	670	678	27,200	678
2014-11-11	692	697	680	687	24,000	687
2014-11-10	680	690	675	686	17,900	686
2014-11-07	685	692	681	686	17,000	686
2014-11-06	688	693	682	689	28,400	689
2014-11-05	688	697	676	684	42,100	684
2014-11-04	720	720	675	690	198,300	690
2014-10-31	603	635	599	635	71,500	635
2014-10-30	601	602	599	601	23,200	601
2014-10-29	595	608	594	597	20,000	597
2014-10-28	601	602	597	597	13,400	597
2014-10-27	601	609	596	602	11,700	602
2014-10-24	612	612	587	595	51,000	595
2014-10-23	610	610	601	605	5,200	605
2014-10-22	596	610	596	610	6,100	610
2014-10-21	609	617	593	595	14,200	595
2014-10-20	600	601	585	598	16,400	598
2014-10-17	594	594	583	584	14,900	584
2014-10-16	582	589	580	588	37,300	588
2014-10-15	616	624	582	600	65,900	600
2014-10-14	617	625	608	619	34,800	619
2014-10-10	622	633	618	630	44,800	630
2014-10-09	631	650	626	633	44,900	633
2014-10-08	640	640	616	629	83,900	629
2014-10-07	660	660	645	645	30,100	645
2014-10-06	657	663	653	656	32,800	656
2014-10-03	644	653	637	653	22,900	653
2014-10-02	648	648	638	643	48,200	643
2014-10-01	670	670	651	651	69,100	651
2014-09-30	690	690	665	675	59,400	675
2014-09-29	697	703	691	693	13,600	693
2014-09-26	691	697	681	697	21,700	697
2014-09-25	707	723	695	697	53,200	697
2014-09-24	683	709	683	709	224,300	709
2014-09-22	680	696	673	680	13,700	680
2014-09-19	665	699	665	676	38,000	676
2014-09-18	666	677	664	664	22,700	664
2014-09-17	676	678	666	667	34,500	667
2014-09-16	687	687	676	676	30,700	676
2014-09-12	696	700	681	693	80,200	693
2014-09-11	706	714	703	704	37,200	704
2014-09-10	700	711	693	708	34,600	708
2014-09-09	713	718	700	700	39,500	700
2014-09-08	728	728	706	711	48,100	711
2014-09-05	701	720	701	719	68,000	719
2014-09-04	705	708	695	701	48,700	701
2014-09-03	710	724	700	700	91,700	700
2014-09-02	732	745	720	720	92,800	720
2014-09-01	712	751	707	746	236,100	746
2014-08-29	670	719	669	706	147,400	706
2014-08-28	650	685	650	675	84,400	675
2014-08-27	653	665	650	651	70,900	651
2014-08-26	653	670	653	653	58,700	653
2014-08-25	662	665	651	654	78,100	654
2014-08-22	666	672	662	662	59,400	662
2014-08-21	662	666	662	666	30,400	666
2014-08-20	661	668	657	658	34,600	658
2014-08-19	660	667	654	666	47,700	666
2014-08-18	670	675	650	652	73,900	652
2014-08-15	674	680	660	673	51,200	673
2014-08-14	680	691	671	679	33,000	679
2014-08-13	674	692	666	680	67,100	680
2014-08-12	683	696	673	681	241,000	681
2014-08-11	640	672	634	653	72,400	653
2014-08-08	641	647	626	632	103,800	632
2014-08-07	651	660	643	650	95,800	650
2014-08-06	667	668	656	656	72,600	656
2014-08-05	676	682	666	668	82,800	668
2014-08-04	685	685	669	676	86,500	676
2014-08-01	700	700	689	689	120,600	689
2014-07-31	702	707	702	706	85,200	706
2014-07-30	714	714	702	706	87,000	706
2014-07-29	716	716	710	711	65,900	711
2014-07-28	715	715	709	710	65,700	710
2014-07-25	717	719	711	716	69,600	716
2014-07-24	714	718	710	714	68,000	714
2014-07-23	712	717	707	712	67,900	712
2014-07-22	713	730	710	710	106,200	710
2014-07-18	712	719	705	718	150,000	718
2014-07-17	740	741	715	719	220,000	719
2014-07-16	758	760	734	737	263,100	737
2014-07-15	730	765	730	758	877,300	758
2014-07-14	863	895	861	880	67,900	880
2014-07-11	840	885	836	855	64,500	855
2014-07-10	878	894	850	855	62,000	855
2014-07-09	887	892	876	884	44,700	884
2014-07-08	905	911	890	902	32,400	902
2014-07-07	917	919	905	905	31,200	905
2014-07-04	921	925	915	917	36,500	917
2014-07-03	936	936	917	920	31,000	920
2014-07-02	921	939	920	930	37,800	930
2014-07-01	914	922	905	917	32,200	917
2014-06-30	895	915	885	915	32,300	915
2014-06-27	903	910	867	890	66,100	890
2014-06-26	914	917	890	913	46,300	913
2014-06-25	940	941	896	902	73,300	902
2014-06-24	940	944	925	944	59,000	944
2014-06-23	948	965	927	946	231,900	946
2014-06-20	860	915	860	882	155,900	882
2014-06-19	883	883	852	859	55,500	859
2014-06-18	859	886	853	875	92,600	875
2014-06-17	841	851	833	843	31,100	843
2014-06-16	854	863	835	844	67,000	844
2014-06-13	834	854	819	854	101,800	854
2014-06-12	853	853	822	837	88,500	837
2014-06-11	857	869	836	853	69,100	853
2014-06-10	884	900	850	857	75,800	857
2014-06-09	890	892	881	883	30,800	883
2014-06-06	873	883	857	880	30,000	880
2014-06-05	886	895	855	872	56,200	872
2014-06-04	880	905	870	881	67,300	881
2014-06-03	883	892	865	866	50,600	866
2014-06-02	825	900	825	883	134,800	883
2014-05-30	828	828	810	820	21,900	820
2014-05-29	817	838	815	815	30,600	815
2014-05-28	823	831	808	824	92,700	824
2014-05-27	870	872	841	843	124,300	843
2014-05-26	825	841	825	839	41,800	839
2014-05-23	805	830	805	825	32,000	825
2014-05-22	793	815	790	803	33,100	803
2014-05-21	792	799	785	788	23,200	788
2014-05-20	799	805	781	800	27,800	800
2014-05-19	830	841	790	795	57,800	795
2014-05-16	840	840	816	824	32,700	824
2014-05-15	840	855	830	845	19,500	845
2014-05-14	836	864	836	845	41,900	845
2014-05-13	830	845	801	825	63,400	825
2014-05-12	869	870	802	821	138,600	821
2014-05-09	875	890	864	877	22,900	877
2014-05-08	890	900	875	877	33,100	877
2014-05-07	879	910	871	890	82,600	890
2014-05-02	820	938	820	893	277,800	893
2014-05-01	784	818	784	818	50,100	818
2014-04-30	800	810	783	790	70,000	790
2014-04-28	850	856	780	794	151,800	794
2014-04-25	850	865	845	858	35,400	858
2014-04-24	860	877	844	851	39,900	851
2014-04-23	872	881	853	863	33,200	863
2014-04-22	905	922	871	871	74,500	871
2014-04-21	902	925	901	902	48,500	902
2014-04-18	886	895	878	890	24,200	890
2014-04-17	878	890	870	879	26,300	879
2014-04-16	858	882	858	881	25,900	881
2014-04-15	881	895	851	858	38,600	858
2014-04-14	855	906	851	870	74,300	870
2014-04-11	850	880	833	858	89,700	858
2014-04-10	967	967	846	885	299,300	885
2014-04-09	991	1,012	928	941	222,000	941
2014-04-08	1,030	1,065	1,013	1,065	55,800	1,065
2014-04-07	1,067	1,076	1,042	1,047	51,900	1,047
2014-04-04	1,105	1,111	1,090	1,095	29,500	1,095
2014-04-03	1,090	1,128	1,085	1,108	64,200	1,108
2014-04-02	1,073	1,095	1,073	1,090	27,100	1,090
2014-04-01	1,099	1,100	1,075	1,080	38,300	1,080
2014-03-31	1,100	1,100	1,059	1,089	50,400	1,089
2014-03-28	1,025	1,054	1,025	1,050	29,200	1,050
2014-03-27	1,002	1,052	958	1,052	80,500	1,052
2014-03-26	1,053	1,063	1,002	1,003	70,200	1,003
2014-03-25	1,069	1,095	1,040	1,042	53,300	1,042
2014-03-24	1,050	1,090	1,030	1,063	57,500	1,063
2014-03-20	1,137	1,140	1,051	1,053	89,100	1,053
2014-03-19	1,155	1,188	1,101	1,145	263,500	1,145
2014-03-18	1,062	1,140	1,056	1,125	147,300	1,125
2014-03-17	1,070	1,120	1,001	1,042	94,200	1,042
2014-03-14	1,090	1,105	1,070	1,070	64,300	1,070
2014-03-13	1,116	1,125	1,096	1,116	47,400	1,116
2014-03-12	1,135	1,145	1,116	1,135	87,300	1,135
2014-03-11	1,105	1,148	1,101	1,145	94,400	1,145
2014-03-10	1,093	1,100	1,084	1,097	40,500	1,097
2014-03-07	1,085	1,111	1,080	1,094	73,900	1,094
2014-03-06	1,060	1,080	1,053	1,075	34,300	1,075
2014-03-05	1,054	1,081	1,054	1,065	36,600	1,065
2014-03-04	1,031	1,064	1,031	1,050	38,400	1,050
2014-03-03	1,066	1,080	1,035	1,070	54,600	1,070
2014-02-28	1,085	1,099	1,080	1,080	76,900	1,080
2014-02-27	1,070	1,129	1,062	1,099	128,700	1,099
2014-02-26	1,059	1,112	1,057	1,082	143,800	1,082
2014-02-25	1,063	1,065	1,052	1,057	55,800	1,057
2014-02-24	1,011	1,083	1,011	1,070	123,700	1,070
2014-02-21	988	1,030	985	1,024	66,300	1,024
2014-02-20	1,000	1,009	971	973	64,200	973
2014-02-19	1,034	1,040	1,008	1,010	39,800	1,010
2014-02-18	1,010	1,037	1,000	1,034	95,900	1,034
2014-02-17	995	1,012	940	1,000	202,300	1,000
2014-02-14	1,022	1,035	993	1,010	79,300	1,010
2014-02-13	1,069	1,069	1,010	1,012	103,200	1,012
2014-02-12	1,070	1,078	1,057	1,069	169,500	1,069
2014-02-10	1,042	1,079	1,031	1,060	243,900	1,060
2014-02-07	998	1,044	994	1,025	296,100	1,025
2014-02-06	945	1,000	942	990	166,000	990
2014-02-05	945	980	915	930	311,900	930
2014-02-04	955	968	900	920	258,400	920
2014-02-03	1,003	1,020	977	988	295,900	988
2014-01-31	1,040	1,056	1,013	1,030	205,400	1,030
2014-01-30	1,035	1,036	1,003	1,005	487,400	1,005
2014-01-29	1,036	1,069	1,036	1,060	396,500	1,060
2014-01-28	1,110	1,116	1,034	1,034	250,100	1,034
2014-01-27	1,130	1,130	1,068	1,068	185,000	1,068
2014-01-24	1,190	1,211	1,163	1,165	108,700	1,165
2014-01-23	1,218	1,253	1,205	1,213	116,300	1,213
2014-01-22	1,250	1,265	1,223	1,230	106,800	1,230
2014-01-21	1,251	1,299	1,218	1,272	313,700	1,272
2014-01-20	1,328	1,408	1,310	1,340	250,600	1,340
2014-01-17	1,178	1,295	1,177	1,281	129,500	1,281
2014-01-16	1,287	1,290	1,180	1,190	154,600	1,190
2014-01-15	1,244	1,295	1,241	1,260	85,400	1,260
2014-01-14	1,235	1,318	1,230	1,240	174,900	1,240
2014-01-10	1,251	1,306	1,225	1,280	391,000	1,280
2014-01-09	1,225	1,225	1,110	1,158	102,800	1,158
2014-01-08	1,170	1,215	1,170	1,182	105,800	1,182
2014-01-07	1,125	1,210	1,125	1,195	185,100	1,195
2014-01-06	1,061	1,128	1,058	1,100	96,100	1,100

分割・併合履歴： [2013-11-27]1株→100株 [2005-07-26]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8940 (株)インテリックス の時系列データ [2014年度]

8940 (株)インテリックスの時系列データ [2014年度]