3237 (株)イントランスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	8,500	8,890	8,500	8,640	26	43.20
2009-12-29	8,590	8,590	8,590	8,590	2	42.95
2009-12-28	8,790	8,900	8,590	8,590	14	42.95
2009-12-25	8,280	8,400	8,280	8,390	25	41.95
2009-12-24	8,600	8,600	8,270	8,270	43	41.35
2009-12-22	8,350	8,600	8,350	8,600	23	43
2009-12-21	8,210	8,500	8,210	8,500	12	42.50
2009-12-18	8,170	8,300	8,170	8,300	4	41.50
2009-12-17	8,250	8,250	8,250	8,250	10	41.25
2009-12-16	8,340	8,340	8,250	8,300	21	41.50
2009-12-15	8,300	8,500	8,300	8,440	66	42.20
2009-12-14	8,500	8,800	8,500	8,800	18	44
2009-12-11	8,500	8,800	8,500	8,800	17	44
2009-12-10	8,210	8,410	8,210	8,410	38	42.05
2009-12-09	8,200	8,400	8,180	8,180	16	40.90
2009-12-08	8,480	8,500	8,480	8,500	10	42.50
2009-12-07	8,900	8,900	8,310	8,680	35	43.40
2009-12-04	8,500	8,800	8,500	8,800	14	44
2009-12-03	7,820	8,400	7,820	8,400	15	42
2009-12-02	7,690	7,900	7,690	7,720	18	38.60
2009-12-01	8,100	8,500	7,990	7,990	51	39.95
2009-11-30	8,000	8,700	7,660	8,400	20	42
2009-11-26	8,400	8,400	8,330	8,400	8	42
2009-11-24	8,090	8,090	7,900	8,000	8	40
2009-11-20	8,230	8,290	8,230	8,290	3	41.45
2009-11-19	8,300	8,310	8,300	8,300	16	41.50
2009-11-18	8,400	8,400	8,300	8,310	132	41.55
2009-11-17	8,650	8,800	8,400	8,400	24	42
2009-11-16	8,280	8,710	8,280	8,610	45	43.05
2009-11-13	8,500	8,510	8,500	8,500	34	42.50
2009-11-12	8,800	9,040	8,700	8,700	12	43.50
2009-11-11	8,590	8,830	8,510	8,830	15	44.15
2009-11-10	8,520	8,990	8,520	8,990	13	44.95
2009-11-09	8,550	8,750	8,520	8,550	29	42.75
2009-11-06	8,750	8,750	8,750	8,750	17	43.75
2009-11-05	8,810	8,850	8,810	8,850	7	44.25
2009-11-04	8,810	9,010	8,810	9,000	6	45
2009-11-02	9,000	9,200	8,850	8,850	32	44.25
2009-10-30	8,900	10,000	8,810	9,020	103	45.10
2009-10-29	9,920	9,920	9,020	9,300	112	46.50
2009-10-28	10,860	10,860	9,940	10,590	5	52.95
2009-10-27	11,290	11,290	9,780	10,210	58	51.05
2009-10-26	11,130	11,130	11,130	11,130	8	55.65
2009-10-23	10,700	10,710	10,600	10,600	7	53
2009-10-22	10,700	10,700	10,700	10,700	2	53.50
2009-10-21	10,590	10,600	10,590	10,600	5	53
2009-10-20	11,000	11,390	11,000	11,390	10	56.95
2009-10-19	10,020	11,390	10,020	11,390	17	56.95
2009-10-16	10,300	10,500	10,300	10,300	5	51.50
2009-10-15	10,500	10,800	10,500	10,500	7	52.50
2009-10-14	10,330	10,500	10,300	10,500	17	52.50
2009-10-13	10,300	10,320	10,300	10,320	21	51.60
2009-10-09	10,040	11,380	10,040	10,300	85	51.50
2009-10-08	9,700	10,800	9,700	10,000	25	50
2009-10-07	8,900	9,800	8,900	9,800	14	49
2009-10-06	8,820	9,000	8,820	9,000	30	45
2009-10-05	9,000	9,000	9,000	9,000	26	45
2009-10-02	9,500	9,500	8,900	8,910	42	44.55
2009-10-01	10,100	10,100	9,580	9,600	33	48
2009-09-30	10,600	10,600	10,200	10,200	14	51
2009-09-29	10,600	10,600	10,600	10,600	5	53
2009-09-28	11,490	11,490	11,400	11,400	5	57
2009-09-25	11,700	11,700	10,300	11,550	11	57.75
2009-09-24	11,370	11,370	10,300	11,300	52	56.50
2009-09-18	11,110	11,390	11,100	11,390	9	56.95
2009-09-17	11,680	11,880	11,110	11,110	15	55.55
2009-09-16	11,700	11,910	11,280	11,280	13	56.40
2009-09-15	11,890	11,900	11,310	11,490	22	57.45
2009-09-14	12,190	12,190	11,060	11,950	25	59.75
2009-09-11	12,200	12,400	11,790	11,990	13	59.95
2009-09-10	11,410	12,000	11,410	12,000	59	60
2009-09-09	11,300	11,500	11,060	11,400	19	57
2009-09-08	11,060	11,100	11,000	11,100	27	55.50
2009-09-07	11,800	11,800	11,000	11,050	33	55.25
2009-09-04	11,900	11,900	11,000	11,800	24	59
2009-09-03	11,450	11,700	11,450	11,700	6	58.50
2009-09-02	11,400	11,900	11,400	11,650	13	58.25
2009-09-01	11,100	11,780	11,000	11,250	49	56.25
2009-08-31	11,320	11,800	11,300	11,300	37	56.50
2009-08-28	11,240	12,000	11,200	11,410	64	57.05
2009-08-27	12,050	12,050	11,300	12,040	86	60.20
2009-08-26	12,810	12,810	12,700	12,700	6	63.50
2009-08-25	12,690	12,690	11,800	12,680	37	63.40
2009-08-24	13,000	13,070	12,100	12,740	220	63.70
2009-08-21	10,450	12,250	10,450	12,250	206	61.25
2009-08-20	10,500	10,700	10,250	10,250	75	51.25
2009-08-19	10,510	10,710	10,510	10,700	137	53.50
2009-08-18	11,720	11,720	11,150	11,300	79	56.50
2009-08-17	12,700	12,700	12,020	12,020	42	60.10
2009-08-14	12,500	12,940	12,400	12,940	18	64.70
2009-08-13	12,800	12,920	12,600	12,900	58	64.50
2009-08-12	13,360	13,360	12,830	13,000	60	65
2009-08-11	13,170	13,330	12,900	13,240	42	66.20
2009-08-10	13,300	13,430	12,700	13,430	7	67.15
2009-08-07	12,800	12,950	12,550	12,900	54	64.50
2009-08-06	12,900	13,000	12,700	13,000	39	65
2009-08-05	13,500	13,500	12,990	13,100	8	65.50
2009-08-04	13,900	13,900	13,500	13,600	11	68
2009-08-03	13,690	13,750	13,300	13,300	31	66.50
2009-07-31	13,390	13,600	13,190	13,600	23	68
2009-07-30	13,630	13,680	13,400	13,590	15	67.95
2009-07-29	13,310	13,510	12,990	12,990	42	64.95
2009-07-28	13,170	13,650	12,710	12,710	43	63.55
2009-07-27	13,610	13,780	13,380	13,780	13	68.90
2009-07-24	12,950	13,800	12,950	13,790	65	68.95
2009-07-23	12,870	13,350	12,870	13,350	16	66.75
2009-07-22	12,500	13,880	12,500	13,070	114	65.35
2009-07-21	13,500	13,880	12,500	12,500	70	62.50
2009-07-17	13,100	13,120	12,400	13,000	88	65
2009-07-16	12,930	13,900	12,680	13,900	80	69.50
2009-07-15	13,900	13,900	13,100	13,100	4	65.50
2009-07-14	13,990	13,990	13,030	13,300	109	66.50
2009-07-13	14,000	14,010	13,800	14,000	160	70
2009-07-10	13,600	14,090	13,600	14,000	130	70
2009-07-09	13,200	14,100	13,000	13,800	85	69
2009-07-08	13,000	14,040	12,660	14,000	55	70
2009-07-07	12,620	13,300	12,620	13,270	38	66.35
2009-07-06	13,340	13,400	13,000	13,020	24	65.10
2009-07-03	13,320	13,600	13,000	13,500	184	67.50
2009-07-02	14,300	14,900	13,720	13,980	132	69.90
2009-07-01	14,900	15,100	14,300	14,900	177	74.50
2009-06-30	13,990	14,000	13,130	13,130	120	65.65
2009-06-29	13,720	14,200	13,290	13,990	201	69.95
2009-06-26	14,990	15,200	14,000	14,290	91	71.45
2009-06-25	14,310	14,790	14,200	14,790	54	73.95
2009-06-24	14,440	15,030	14,000	14,060	111	70.30
2009-06-23	14,610	15,080	14,210	15,040	85	75.20
2009-06-22	16,000	16,000	14,210	15,270	326	76.35
2009-06-19	13,610	16,210	13,610	16,210	554	81.05
2009-06-18	14,410	14,410	14,210	14,210	307	71.05
2009-06-17	15,800	17,000	15,060	16,410	736	82.05
2009-06-16	17,000	17,000	17,000	17,000	140	85
2009-06-15	15,000	15,000	15,000	15,000	464	75
2009-06-12	13,290	13,500	12,210	13,000	80	65
2009-06-11	12,400	13,290	12,190	13,290	271	66.45
2009-06-10	11,190	12,190	11,180	12,190	72	60.95
2009-06-09	12,000	12,200	11,110	11,250	161	56.25
2009-06-08	11,600	11,980	11,100	11,800	47	59
2009-06-05	11,010	11,500	10,800	11,000	54	55
2009-06-04	10,560	11,000	10,560	11,000	41	55
2009-06-03	10,980	11,000	10,610	10,760	31	53.80
2009-06-02	10,950	10,980	10,550	10,980	47	54.90
2009-06-01	10,100	10,850	10,100	10,750	109	53.75
2009-05-29	10,970	11,000	10,500	11,000	128	55
2009-05-28	10,570	11,000	10,320	10,630	59	53.15
2009-05-27	11,300	11,980	10,800	11,000	84	55
2009-05-26	10,390	10,900	10,340	10,700	102	53.50
2009-05-25	11,500	11,500	10,050	10,500	208	52.50
2009-05-22	12,000	12,500	11,510	11,550	42	57.75
2009-05-21	11,520	12,020	11,500	11,510	53	57.55
2009-05-20	12,010	12,070	11,800	12,050	39	60.25
2009-05-19	12,510	12,710	12,010	12,590	22	62.95
2009-05-18	13,000	13,050	12,500	12,500	36	62.50
2009-05-15	11,810	12,370	11,800	12,310	16	61.55
2009-05-14	11,810	11,820	11,810	11,820	4	59.10
2009-05-13	11,850	12,390	11,850	12,000	26	60
2009-05-12	12,200	12,220	12,200	12,200	25	61
2009-05-11	12,810	13,200	12,810	13,200	51	66
2009-05-08	11,800	12,800	11,800	12,800	24	64
2009-05-07	11,500	12,000	11,500	11,900	17	59.50
2009-05-01	12,500	12,500	12,100	12,100	12	60.50
2009-04-30	13,200	13,200	12,200	12,600	24	63
2009-04-28	13,700	13,990	13,000	13,990	24	69.95
2009-04-27	13,940	14,500	13,900	14,500	100	72.50
2009-04-24	13,000	13,400	12,080	13,280	34	66.40
2009-04-23	13,270	13,270	12,540	12,800	42	64
2009-04-22	12,000	13,200	12,000	13,200	23	66
2009-04-21	13,000	13,010	11,200	11,500	72	57.50
2009-04-20	13,400	13,600	12,400	13,000	225	65
2009-04-17	10,100	11,600	10,000	11,600	72	58
2009-04-16	11,200	11,200	10,000	10,000	47	50
2009-04-15	10,800	11,200	10,700	11,000	30	55
2009-04-14	11,200	11,300	10,600	11,200	34	56
2009-04-13	11,520	11,900	11,100	11,600	50	58
2009-04-10	13,700	13,700	12,220	12,500	176	62.50
2009-04-09	11,900	12,430	11,700	11,700	94	58.50
2009-04-08	13,000	15,000	12,500	13,500	306	67.50
2009-04-07	11,600	13,000	11,600	13,000	49	65
2009-04-06	10,500	11,800	10,500	11,800	93	59
2009-04-03	10,900	12,100	10,800	11,500	170	57.50
2009-04-02	8,600	10,100	8,600	10,100	116	50.50
2009-04-01	8,920	9,250	8,700	8,700	27	43.50
2009-03-31	9,800	10,000	8,910	9,320	50	46.60
2009-03-30	9,200	10,000	9,200	9,700	36	48.50
2009-03-27	9,320	9,500	9,300	9,400	25	47
2009-03-26	8,840	9,020	8,840	9,020	76	45.10
2009-03-25	8,420	8,420	8,400	8,420	15	42.10
2009-03-24	8,610	8,620	8,400	8,400	21	42
2009-03-23	8,520	8,550	8,500	8,510	29	42.55
2009-03-19	8,500	9,000	8,000	8,510	173	42.55
2009-03-18	8,100	8,500	8,000	8,500	42	42.50
2009-03-17	8,000	8,000	8,000	8,000	1	40
2009-03-16	7,500	8,000	7,500	8,000	13	40
2009-03-13	7,900	7,900	7,400	7,500	4	37.50
2009-03-12	7,500	7,900	7,200	7,900	64	39.50
2009-03-11	7,500	7,500	7,500	7,500	7	37.50
2009-03-10	7,020	7,020	7,020	7,020	4	35.10
2009-03-09	7,700	7,700	7,150	7,600	17	38
2009-03-06	7,800	7,800	7,700	7,700	15	38.50
2009-03-05	7,700	7,700	7,700	7,700	9	38.50
2009-03-04	7,700	7,700	7,700	7,700	26	38.50
2009-03-03	7,900	7,900	7,900	7,900	20	39.50
2009-03-02	7,900	8,100	7,900	8,100	35	40.50
2009-02-27	7,590	8,000	7,590	8,000	2	40
2009-02-26	8,190	8,260	8,190	8,190	90	40.95
2009-02-25	7,800	7,800	7,700	7,800	18	39
2009-02-24	7,300	7,300	7,000	7,200	26	36
2009-02-23	8,000	8,000	7,200	7,200	6	36
2009-02-20	7,600	7,600	7,510	7,510	14	37.55
2009-02-19	7,190	7,500	7,190	7,500	3	37.50
2009-02-17	7,340	7,340	7,150	7,160	7	35.80
2009-02-16	7,350	8,100	7,350	8,100	6	40.50
2009-02-13	7,500	7,500	7,500	7,500	2	37.50
2009-02-12	7,800	7,800	7,400	7,400	20	37
2009-02-10	8,500	9,000	8,000	8,400	27	42
2009-02-09	7,740	8,400	7,700	8,400	22	42
2009-02-06	7,630	7,940	7,600	7,940	12	39.70
2009-02-05	6,910	7,900	6,910	7,900	16	39.50
2009-02-04	6,800	6,860	6,800	6,860	4	34.30
2009-02-03	7,010	7,010	6,910	7,000	19	35
2009-02-02	7,260	7,260	6,850	7,010	37	35.05
2009-01-30	8,000	8,220	7,810	7,820	15	39.10
2009-01-29	8,700	8,700	8,200	8,200	17	41
2009-01-28	9,130	9,200	9,000	9,000	110	45
2009-01-27	8,480	8,700	8,480	8,700	7	43.50
2009-01-26	8,080	8,080	8,080	8,080	3	40.40
2009-01-23	7,700	7,700	7,700	7,700	1	38.50
2009-01-22	7,700	7,720	7,700	7,700	25	38.50
2009-01-21	7,730	7,930	7,730	7,930	9	39.65
2009-01-20	7,800	7,810	7,800	7,800	6	39
2009-01-19	8,500	8,500	8,500	8,500	12	42.50
2009-01-16	7,780	7,780	7,610	7,700	8	38.50
2009-01-15	7,610	7,800	7,600	7,700	11	38.50
2009-01-14	7,610	8,000	7,600	8,000	9	40
2009-01-13	8,010	8,200	8,010	8,200	6	41
2009-01-09	8,030	8,030	8,010	8,010	13	40.05
2009-01-08	8,900	9,100	8,200	8,400	40	42
2009-01-07	8,990	9,130	8,620	8,900	68	44.50
2009-01-06	8,880	9,000	8,600	8,990	29	44.95
2009-01-05	9,100	9,100	9,000	9,000	12	45

分割・併合履歴： [2013-12-26]1株→200株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3237 (株)イントランス の時系列データ [2009年度]

3237 (株)イントランスの時系列データ [2009年度]