3237 (株)イントランス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 30,150 | 31,100 | 30,000 | 31,000 | 44 | 155 |
| 2012-12-27 | 32,000 | 33,300 | 30,300 | 31,700 | 109 | 158.50 |
| 2012-12-26 | 29,900 | 31,500 | 29,900 | 31,500 | 161 | 157.50 |
| 2012-12-25 | 29,300 | 30,700 | 29,300 | 29,900 | 198 | 149.50 |
| 2012-12-21 | 30,000 | 30,000 | 29,500 | 30,000 | 26 | 150 |
| 2012-12-20 | 27,120 | 30,000 | 27,120 | 30,000 | 75 | 150 |
| 2012-12-19 | 26,700 | 30,000 | 26,700 | 28,500 | 107 | 142.50 |
| 2012-12-18 | 26,200 | 26,200 | 26,200 | 26,200 | 1 | 131 |
| 2012-12-17 | 26,120 | 27,000 | 26,120 | 27,000 | 7 | 135 |
| 2012-12-14 | 26,780 | 27,000 | 26,780 | 27,000 | 10 | 135 |
| 2012-12-13 | 26,000 | 26,780 | 25,530 | 26,780 | 24 | 133.90 |
| 2012-12-12 | 25,500 | 26,100 | 25,500 | 26,080 | 27 | 130.40 |
| 2012-12-11 | 26,050 | 26,500 | 26,020 | 26,500 | 8 | 132.50 |
| 2012-12-10 | 27,010 | 27,010 | 27,010 | 27,010 | 3 | 135.05 |
| 2012-12-07 | 27,000 | 27,000 | 27,000 | 27,000 | 59 | 135 |
| 2012-12-06 | 26,100 | 27,000 | 26,100 | 26,500 | 12 | 132.50 |
| 2012-12-04 | 26,600 | 26,600 | 26,600 | 26,600 | 2 | 133 |
| 2012-12-03 | 28,000 | 28,000 | 26,600 | 26,600 | 21 | 133 |
| 2012-11-30 | 27,700 | 27,700 | 27,700 | 27,700 | 3 | 138.50 |
| 2012-11-29 | 27,500 | 27,500 | 27,500 | 27,500 | 8 | 137.50 |
| 2012-11-27 | 27,000 | 27,500 | 27,000 | 27,500 | 4 | 137.50 |
| 2012-11-26 | 29,000 | 29,000 | 29,000 | 29,000 | 17 | 145 |
| 2012-11-22 | 29,000 | 29,000 | 29,000 | 29,000 | 6 | 145 |
| 2012-11-21 | 29,030 | 29,060 | 29,030 | 29,060 | 3 | 145.30 |
| 2012-11-20 | 30,400 | 30,400 | 30,350 | 30,350 | 22 | 151.75 |
| 2012-11-19 | 30,000 | 30,000 | 28,900 | 29,900 | 33 | 149.50 |
| 2012-11-16 | 28,300 | 28,800 | 28,300 | 28,800 | 36 | 144 |
| 2012-11-15 | 27,990 | 27,990 | 27,990 | 27,990 | 5 | 139.95 |
| 2012-11-14 | 24,900 | 25,100 | 24,400 | 25,100 | 6 | 125.50 |
| 2012-11-13 | 26,000 | 26,000 | 24,500 | 25,000 | 22 | 125 |
| 2012-11-12 | 27,500 | 27,500 | 26,000 | 26,000 | 18 | 130 |
| 2012-11-09 | 27,600 | 28,000 | 27,000 | 27,500 | 16 | 137.50 |
| 2012-11-08 | 27,660 | 28,300 | 26,000 | 28,300 | 52 | 141.50 |
| 2012-11-07 | 29,500 | 30,000 | 27,620 | 28,250 | 276 | 141.25 |
| 2012-11-06 | 28,010 | 29,400 | 28,010 | 29,350 | 12 | 146.75 |
| 2012-11-05 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 142.50 |
| 2012-11-02 | 27,520 | 28,000 | 27,520 | 28,000 | 8 | 140 |
| 2012-11-01 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 140 |
| 2012-10-31 | 28,500 | 28,500 | 28,000 | 28,000 | 6 | 140 |
| 2012-10-30 | 29,930 | 29,930 | 28,020 | 29,920 | 6 | 149.60 |
| 2012-10-29 | 29,950 | 29,950 | 29,950 | 29,950 | 12 | 149.75 |
| 2012-10-26 | 29,960 | 29,960 | 29,100 | 29,100 | 11 | 145.50 |
| 2012-10-25 | 27,500 | 30,000 | 27,500 | 28,990 | 29 | 144.95 |
| 2012-10-24 | 28,500 | 28,500 | 27,100 | 27,100 | 7 | 135.50 |
| 2012-10-23 | 28,290 | 28,500 | 28,290 | 28,500 | 10 | 142.50 |
| 2012-10-22 | 26,050 | 30,000 | 26,050 | 27,050 | 42 | 135.25 |
| 2012-10-19 | 27,500 | 27,500 | 27,500 | 27,500 | 22 | 137.50 |
| 2012-10-18 | 26,500 | 26,900 | 26,000 | 26,500 | 20 | 132.50 |
| 2012-10-17 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 130 |
| 2012-10-16 | 26,500 | 26,500 | 26,000 | 26,500 | 5 | 132.50 |
| 2012-10-15 | 26,300 | 26,500 | 26,300 | 26,500 | 2 | 132.50 |
| 2012-10-12 | 26,400 | 27,300 | 26,400 | 27,300 | 3 | 136.50 |
| 2012-10-10 | 27,400 | 27,400 | 27,400 | 27,400 | 2 | 137 |
| 2012-10-09 | 27,470 | 27,470 | 27,470 | 27,470 | 9 | 137.35 |
| 2012-10-05 | 27,100 | 28,000 | 26,250 | 27,450 | 31 | 137.25 |
| 2012-10-04 | 27,500 | 27,500 | 26,400 | 27,200 | 38 | 136 |
| 2012-10-02 | 27,100 | 28,500 | 27,100 | 28,500 | 2 | 142.50 |
| 2012-10-01 | 28,600 | 28,600 | 28,600 | 28,600 | 7 | 143 |
| 2012-09-28 | 28,600 | 28,600 | 28,600 | 28,600 | 2 | 143 |
| 2012-09-27 | 28,600 | 28,600 | 28,600 | 28,600 | 14 | 143 |
| 2012-09-26 | 28,400 | 28,600 | 28,400 | 28,600 | 40 | 143 |
| 2012-09-25 | 27,500 | 28,400 | 27,500 | 28,400 | 16 | 142 |
| 2012-09-24 | 28,000 | 28,500 | 28,000 | 28,000 | 8 | 140 |
| 2012-09-21 | 29,000 | 29,500 | 29,000 | 29,500 | 8 | 147.50 |
| 2012-09-20 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 145 |
| 2012-09-19 | 29,900 | 29,900 | 28,400 | 28,400 | 3 | 142 |
| 2012-09-18 | 29,500 | 29,500 | 29,500 | 29,500 | 5 | 147.50 |
| 2012-09-14 | 29,300 | 29,800 | 29,300 | 29,300 | 6 | 146.50 |
| 2012-09-13 | 29,800 | 29,800 | 29,800 | 29,800 | 4 | 149 |
| 2012-09-12 | 29,680 | 30,000 | 28,300 | 29,500 | 28 | 147.50 |
| 2012-09-11 | 29,000 | 29,500 | 29,000 | 29,500 | 8 | 147.50 |
| 2012-09-10 | 29,390 | 29,390 | 29,390 | 29,390 | 3 | 146.95 |
| 2012-09-07 | 29,500 | 29,900 | 29,000 | 29,390 | 44 | 146.95 |
| 2012-09-06 | 27,500 | 28,000 | 27,500 | 28,000 | 11 | 140 |
| 2012-09-05 | 27,250 | 27,250 | 27,250 | 27,250 | 4 | 136.25 |
| 2012-09-04 | 28,200 | 28,900 | 27,100 | 27,100 | 40 | 135.50 |
| 2012-09-03 | 27,000 | 27,500 | 26,500 | 26,500 | 33 | 132.50 |
| 2012-08-31 | 29,300 | 29,300 | 26,200 | 26,200 | 117 | 131 |
| 2012-08-30 | 32,850 | 33,000 | 30,000 | 30,000 | 29 | 150 |
| 2012-08-28 | 32,850 | 33,000 | 32,800 | 32,850 | 17 | 164.25 |
| 2012-08-27 | 31,100 | 32,850 | 31,100 | 32,150 | 20 | 160.75 |
| 2012-08-24 | 33,450 | 33,450 | 32,850 | 33,050 | 10 | 165.25 |
| 2012-08-23 | 33,450 | 33,450 | 33,300 | 33,450 | 20 | 167.25 |
| 2012-08-22 | 33,400 | 33,450 | 33,400 | 33,450 | 16 | 167.25 |
| 2012-08-21 | 33,000 | 33,700 | 33,000 | 33,400 | 43 | 167 |
| 2012-08-20 | 33,000 | 33,000 | 33,000 | 33,000 | 16 | 165 |
| 2012-08-17 | 33,900 | 33,900 | 33,000 | 33,000 | 39 | 165 |
| 2012-08-16 | 32,400 | 33,200 | 32,400 | 33,200 | 14 | 166 |
| 2012-08-15 | 30,100 | 32,200 | 30,100 | 32,200 | 2 | 161 |
| 2012-08-13 | 29,600 | 32,200 | 29,600 | 32,200 | 2 | 161 |
| 2012-08-10 | 31,000 | 31,000 | 30,950 | 31,000 | 4 | 155 |
| 2012-08-09 | 31,700 | 31,950 | 31,700 | 31,950 | 17 | 159.75 |
| 2012-08-08 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 155 |
| 2012-08-07 | 30,100 | 30,500 | 30,100 | 30,500 | 2 | 152.50 |
| 2012-08-06 | 31,000 | 31,000 | 30,800 | 30,800 | 4 | 154 |
| 2012-08-03 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 150 |
| 2012-08-02 | 30,150 | 30,800 | 28,500 | 28,500 | 22 | 142.50 |
| 2012-08-01 | 29,700 | 31,550 | 28,630 | 31,550 | 13 | 157.75 |
| 2012-07-30 | 31,300 | 31,300 | 29,900 | 30,400 | 7 | 152 |
| 2012-07-27 | 31,900 | 31,900 | 30,500 | 30,600 | 19 | 153 |
| 2012-07-26 | 31,000 | 35,400 | 30,350 | 30,850 | 210 | 154.25 |
| 2012-07-25 | 27,600 | 30,000 | 27,600 | 30,000 | 69 | 150 |
| 2012-07-24 | 27,500 | 27,550 | 27,500 | 27,550 | 4 | 137.75 |
| 2012-07-23 | 27,300 | 28,000 | 27,200 | 28,000 | 8 | 140 |
| 2012-07-20 | 27,300 | 27,300 | 27,300 | 27,300 | 4 | 136.50 |
| 2012-07-19 | 26,810 | 27,300 | 26,810 | 27,300 | 2 | 136.50 |
| 2012-07-17 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 140 |
| 2012-07-13 | 27,500 | 27,500 | 27,500 | 27,500 | 2 | 137.50 |
| 2012-07-12 | 29,000 | 29,000 | 27,800 | 28,300 | 24 | 141.50 |
| 2012-07-11 | 30,000 | 30,000 | 29,000 | 29,500 | 4 | 147.50 |
| 2012-07-10 | 29,800 | 30,000 | 29,500 | 30,000 | 17 | 150 |
| 2012-07-09 | 29,000 | 29,800 | 29,000 | 29,500 | 22 | 147.50 |
| 2012-07-06 | 28,000 | 29,800 | 27,900 | 28,900 | 64 | 144.50 |
| 2012-07-03 | 27,000 | 28,000 | 27,000 | 27,900 | 61 | 139.50 |
| 2012-07-02 | 28,500 | 28,500 | 27,500 | 28,000 | 46 | 140 |
| 2012-06-29 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 137.50 |
| 2012-06-28 | 27,000 | 28,200 | 27,000 | 28,200 | 17 | 141 |
| 2012-06-27 | 27,000 | 27,700 | 27,000 | 27,700 | 12 | 138.50 |
| 2012-06-26 | 26,990 | 26,990 | 26,990 | 26,990 | 11 | 134.95 |
| 2012-06-25 | 28,500 | 28,500 | 26,700 | 26,700 | 31 | 133.50 |
| 2012-06-22 | 27,500 | 28,000 | 27,500 | 28,000 | 11 | 140 |
| 2012-06-21 | 27,000 | 27,500 | 27,000 | 27,500 | 4 | 137.50 |
| 2012-06-20 | 26,000 | 27,000 | 26,000 | 27,000 | 10 | 135 |
| 2012-06-19 | 25,500 | 27,000 | 25,500 | 27,000 | 9 | 135 |
| 2012-06-14 | 26,000 | 26,000 | 26,000 | 26,000 | 11 | 130 |
| 2012-06-13 | 27,500 | 27,500 | 27,000 | 27,000 | 21 | 135 |
| 2012-06-08 | 28,500 | 28,500 | 28,000 | 28,500 | 61 | 142.50 |
| 2012-06-07 | 27,500 | 28,500 | 27,500 | 28,500 | 4 | 142.50 |
| 2012-06-05 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 135 |
| 2012-06-04 | 27,000 | 27,000 | 26,200 | 26,500 | 25 | 132.50 |
| 2012-06-01 | 28,000 | 28,000 | 27,500 | 27,500 | 31 | 137.50 |
| 2012-05-31 | 29,000 | 29,000 | 27,000 | 28,500 | 6 | 142.50 |
| 2012-05-30 | 29,000 | 29,000 | 28,500 | 29,000 | 17 | 145 |
| 2012-05-29 | 27,800 | 28,500 | 27,000 | 28,500 | 37 | 142.50 |
| 2012-05-28 | 29,980 | 29,980 | 29,790 | 29,800 | 22 | 149 |
| 2012-05-25 | 27,000 | 30,100 | 27,000 | 30,100 | 54 | 150.50 |
| 2012-05-24 | 26,000 | 27,000 | 26,000 | 27,000 | 7 | 135 |
| 2012-05-23 | 26,500 | 26,500 | 25,500 | 26,000 | 21 | 130 |
| 2012-05-22 | 26,000 | 26,000 | 26,000 | 26,000 | 7 | 130 |
| 2012-05-21 | 26,100 | 26,500 | 25,000 | 26,000 | 18 | 130 |
| 2012-05-18 | 27,500 | 27,500 | 27,500 | 27,500 | 3 | 137.50 |
| 2012-05-17 | 25,000 | 26,000 | 25,000 | 26,000 | 31 | 130 |
| 2012-05-16 | 26,000 | 26,000 | 25,500 | 26,000 | 8 | 130 |
| 2012-05-15 | 27,000 | 27,500 | 24,500 | 26,600 | 72 | 133 |
| 2012-05-14 | 28,000 | 28,500 | 28,000 | 28,500 | 10 | 142.50 |
| 2012-05-11 | 27,200 | 28,900 | 27,200 | 28,500 | 109 | 142.50 |
| 2012-05-10 | 29,500 | 30,000 | 28,000 | 28,700 | 34 | 143.50 |
| 2012-05-09 | 30,000 | 30,100 | 29,500 | 30,000 | 8 | 150 |
| 2012-05-08 | 30,000 | 30,400 | 28,200 | 30,400 | 44 | 152 |
| 2012-05-07 | 30,000 | 32,000 | 29,300 | 30,500 | 16 | 152.50 |
| 2012-05-02 | 30,000 | 30,200 | 30,000 | 30,200 | 7 | 151 |
| 2012-05-01 | 30,600 | 30,600 | 30,000 | 30,000 | 22 | 150 |
| 2012-04-27 | 30,550 | 30,600 | 30,550 | 30,550 | 4 | 152.75 |
| 2012-04-26 | 33,000 | 33,000 | 30,700 | 30,700 | 59 | 153.50 |
| 2012-04-25 | 31,850 | 32,250 | 31,000 | 32,250 | 58 | 161.25 |
| 2012-04-24 | 32,000 | 32,000 | 30,300 | 31,000 | 46 | 155 |
| 2012-04-23 | 31,300 | 31,300 | 29,990 | 31,000 | 19 | 155 |
| 2012-04-20 | 30,150 | 30,650 | 30,150 | 30,600 | 12 | 153 |
| 2012-04-19 | 29,990 | 32,000 | 29,990 | 32,000 | 16 | 160 |
| 2012-04-18 | 29,500 | 29,500 | 29,500 | 29,500 | 6 | 147.50 |
| 2012-04-17 | 29,150 | 29,150 | 29,130 | 29,130 | 15 | 145.65 |
| 2012-04-16 | 28,900 | 30,000 | 28,900 | 29,170 | 17 | 145.85 |
| 2012-04-13 | 29,500 | 29,500 | 28,900 | 28,900 | 11 | 144.50 |
| 2012-04-12 | 29,500 | 29,500 | 29,500 | 29,500 | 2 | 147.50 |
| 2012-04-11 | 29,500 | 30,000 | 29,000 | 29,310 | 26 | 146.55 |
| 2012-04-10 | 31,500 | 32,450 | 31,500 | 32,000 | 33 | 160 |
| 2012-04-09 | 30,000 | 31,000 | 30,000 | 31,000 | 8 | 155 |
| 2012-04-06 | 28,000 | 30,000 | 28,000 | 30,000 | 7 | 150 |
| 2012-04-05 | 27,500 | 28,000 | 26,980 | 28,000 | 73 | 140 |
| 2012-04-04 | 28,500 | 29,500 | 28,500 | 28,500 | 31 | 142.50 |
| 2012-04-03 | 28,500 | 29,500 | 28,500 | 29,500 | 15 | 147.50 |
| 2012-04-02 | 28,500 | 29,000 | 28,000 | 28,000 | 25 | 140 |
| 2012-03-30 | 28,010 | 29,000 | 28,000 | 28,500 | 39 | 142.50 |
| 2012-03-29 | 28,900 | 28,900 | 27,500 | 28,010 | 47 | 140.05 |
| 2012-03-28 | 30,400 | 30,400 | 28,900 | 28,900 | 46 | 144.50 |
| 2012-03-27 | 30,000 | 30,500 | 27,300 | 30,100 | 77 | 150.50 |
| 2012-03-26 | 28,500 | 32,900 | 28,000 | 29,050 | 318 | 145.25 |
| 2012-03-23 | 26,700 | 28,100 | 26,700 | 28,000 | 57 | 140 |
| 2012-03-21 | 26,000 | 26,900 | 25,000 | 26,900 | 67 | 134.50 |
| 2012-03-19 | 26,500 | 26,500 | 25,500 | 26,000 | 11 | 130 |
| 2012-03-16 | 26,890 | 26,890 | 26,000 | 26,500 | 6 | 132.50 |
| 2012-03-15 | 26,100 | 26,500 | 25,220 | 26,400 | 94 | 132 |
| 2012-03-14 | 25,510 | 27,000 | 25,000 | 27,000 | 86 | 135 |
| 2012-03-13 | 24,400 | 26,000 | 24,000 | 25,010 | 67 | 125.05 |
| 2012-03-12 | 24,000 | 24,300 | 24,000 | 24,000 | 18 | 120 |
| 2012-03-09 | 23,000 | 23,500 | 23,000 | 23,500 | 15 | 117.50 |
| 2012-03-08 | 23,000 | 23,000 | 23,000 | 23,000 | 6 | 115 |
| 2012-03-07 | 22,500 | 22,990 | 22,500 | 22,500 | 13 | 112.50 |
| 2012-03-06 | 22,500 | 22,500 | 21,100 | 22,300 | 49 | 111.50 |
| 2012-03-05 | 22,600 | 22,600 | 22,100 | 22,100 | 10 | 110.50 |
| 2012-03-02 | 22,990 | 22,990 | 21,200 | 21,200 | 6 | 106 |
| 2012-03-01 | 21,900 | 22,200 | 21,050 | 22,200 | 33 | 111 |
| 2012-02-29 | 22,000 | 22,100 | 21,000 | 22,000 | 37 | 110 |
| 2012-02-28 | 22,010 | 22,010 | 21,000 | 22,000 | 60 | 110 |
| 2012-02-27 | 24,000 | 24,000 | 23,000 | 23,000 | 10 | 115 |
| 2012-02-24 | 22,900 | 23,420 | 22,900 | 23,420 | 8 | 117.10 |
| 2012-02-23 | 22,500 | 23,000 | 22,500 | 23,000 | 18 | 115 |
| 2012-02-22 | 22,000 | 22,110 | 20,200 | 22,110 | 12 | 110.55 |
| 2012-02-21 | 22,290 | 22,290 | 22,000 | 22,000 | 3 | 110 |
| 2012-02-20 | 23,110 | 23,290 | 22,290 | 22,290 | 8 | 111.45 |
| 2012-02-17 | 23,000 | 23,000 | 22,000 | 23,000 | 8 | 115 |
| 2012-02-16 | 22,000 | 23,100 | 22,000 | 23,100 | 9 | 115.50 |
| 2012-02-15 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 117.50 |
| 2012-02-14 | 22,700 | 22,700 | 22,700 | 22,700 | 2 | 113.50 |
| 2012-02-13 | 21,700 | 22,700 | 21,200 | 22,700 | 24 | 113.50 |
| 2012-02-10 | 21,530 | 22,800 | 21,500 | 22,700 | 39 | 113.50 |
| 2012-02-09 | 21,800 | 22,010 | 21,800 | 22,010 | 15 | 110.05 |
| 2012-02-08 | 21,970 | 22,000 | 21,960 | 22,000 | 10 | 110 |
| 2012-02-07 | 21,990 | 21,990 | 21,010 | 21,300 | 8 | 106.50 |
| 2012-02-06 | 22,000 | 22,000 | 21,990 | 22,000 | 18 | 110 |
| 2012-02-03 | 20,100 | 20,600 | 20,100 | 20,600 | 5 | 103 |
| 2012-02-02 | 20,100 | 20,600 | 20,100 | 20,600 | 4 | 103 |
| 2012-02-01 | 20,890 | 21,600 | 20,800 | 21,600 | 4 | 108 |
| 2012-01-31 | 19,750 | 19,750 | 19,750 | 19,750 | 7 | 98.75 |
| 2012-01-30 | 20,100 | 20,300 | 20,100 | 20,300 | 2 | 101.50 |
| 2012-01-27 | 20,520 | 20,540 | 20,520 | 20,530 | 7 | 102.65 |
| 2012-01-26 | 22,830 | 22,830 | 22,820 | 22,820 | 12 | 114.10 |
| 2012-01-25 | 22,000 | 22,000 | 21,750 | 21,750 | 4 | 108.75 |
| 2012-01-24 | 21,900 | 21,900 | 21,900 | 21,900 | 3 | 109.50 |
| 2012-01-23 | 20,500 | 20,500 | 20,000 | 20,500 | 4 | 102.50 |
| 2012-01-20 | 19,200 | 19,300 | 19,200 | 19,300 | 2 | 96.50 |
| 2012-01-19 | 19,300 | 19,310 | 19,300 | 19,310 | 13 | 96.55 |
| 2012-01-17 | 19,800 | 20,300 | 19,800 | 20,300 | 4 | 101.50 |
| 2012-01-16 | 19,100 | 19,500 | 19,100 | 19,350 | 26 | 96.75 |
| 2012-01-13 | 21,000 | 21,000 | 21,000 | 21,000 | 3 | 105 |
| 2012-01-12 | 21,700 | 21,700 | 21,500 | 21,500 | 4 | 107.50 |
| 2012-01-11 | 21,750 | 22,000 | 21,500 | 21,600 | 68 | 108 |
| 2012-01-05 | 22,200 | 22,200 | 21,200 | 21,200 | 5 | 106 |
| 2012-01-04 | 22,000 | 22,000 | 22,000 | 22,000 | 51 | 110 |
分割・併合履歴 ： [2013-12-26]1株→200株
