4326 (株)インテージホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,394	1,406	1,394	1,403	3,400	350.75
2011-12-29	1,394	1,397	1,391	1,394	3,500	348.50
2011-12-28	1,397	1,405	1,393	1,393	3,300	348.25
2011-12-27	1,388	1,397	1,388	1,390	8,100	347.50
2011-12-26	1,392	1,400	1,391	1,400	4,200	350
2011-12-22	1,389	1,418	1,388	1,391	6,400	347.75
2011-12-21	1,395	1,398	1,395	1,396	2,000	349
2011-12-20	1,400	1,400	1,389	1,392	6,200	348
2011-12-19	1,402	1,402	1,393	1,396	3,800	349
2011-12-16	1,407	1,409	1,403	1,405	4,100	351.25
2011-12-15	1,413	1,419	1,405	1,406	10,400	351.50
2011-12-14	1,411	1,411	1,395	1,401	10,600	350.25
2011-12-13	1,402	1,427	1,402	1,407	11,600	351.75
2011-12-12	1,425	1,440	1,421	1,429	13,400	357.25
2011-12-09	1,409	1,445	1,409	1,443	17,300	360.75
2011-12-08	1,439	1,441	1,427	1,433	5,000	358.25
2011-12-07	1,436	1,445	1,433	1,440	4,500	360
2011-12-06	1,447	1,451	1,430	1,430	7,400	357.50
2011-12-05	1,438	1,455	1,438	1,444	1,800	361
2011-12-02	1,446	1,451	1,433	1,435	14,300	358.75
2011-12-01	1,479	1,482	1,471	1,481	7,700	370.25
2011-11-30	1,461	1,468	1,459	1,465	3,100	366.25
2011-11-29	1,432	1,467	1,432	1,467	3,900	366.75
2011-11-28	1,431	1,450	1,431	1,433	1,700	358.25
2011-11-25	1,450	1,450	1,430	1,430	2,900	357.50
2011-11-24	1,475	1,475	1,450	1,456	4,800	364
2011-11-22	1,495	1,500	1,487	1,500	2,600	375
2011-11-21	1,495	1,515	1,495	1,504	1,900	376
2011-11-18	1,515	1,515	1,495	1,500	6,800	375
2011-11-17	1,500	1,515	1,499	1,515	2,400	378.75
2011-11-16	1,505	1,505	1,500	1,504	1,300	376
2011-11-15	1,500	1,507	1,499	1,506	1,500	376.50
2011-11-14	1,495	1,502	1,495	1,502	800	375.50
2011-11-11	1,481	1,495	1,479	1,495	2,900	373.75
2011-11-10	1,501	1,501	1,480	1,500	7,300	375
2011-11-09	1,502	1,534	1,500	1,520	3,400	380
2011-11-08	1,504	1,520	1,501	1,501	500	375.25
2011-11-07	1,510	1,524	1,503	1,524	900	381
2011-11-04	1,520	1,520	1,500	1,510	1,600	377.50
2011-11-02	1,525	1,525	1,499	1,500	10,600	375
2011-11-01	1,550	1,553	1,543	1,548	5,100	387
2011-10-31	1,544	1,560	1,541	1,543	8,900	385.75
2011-10-28	1,514	1,555	1,514	1,551	19,800	387.75
2011-10-27	1,490	1,505	1,490	1,505	2,500	376.25
2011-10-26	1,497	1,500	1,492	1,492	1,800	373
2011-10-25	1,518	1,518	1,498	1,513	1,100	378.25
2011-10-24	1,515	1,515	1,496	1,498	1,600	374.50
2011-10-21	1,497	1,515	1,497	1,515	1,300	378.75
2011-10-20	1,511	1,511	1,497	1,497	1,600	374.25
2011-10-19	1,500	1,510	1,500	1,507	2,700	376.75
2011-10-18	1,525	1,525	1,501	1,501	1,700	375.25
2011-10-17	1,508	1,511	1,500	1,511	1,600	377.75
2011-10-14	1,498	1,520	1,479	1,489	7,300	372.25
2011-10-13	1,514	1,514	1,500	1,504	700	376
2011-10-12	1,498	1,509	1,498	1,499	2,300	374.75
2011-10-11	1,502	1,526	1,500	1,500	5,700	375
2011-10-07	1,525	1,525	1,501	1,502	1,400	375.50
2011-10-06	1,507	1,509	1,490	1,506	2,800	376.50
2011-10-05	1,545	1,545	1,480	1,482	8,500	370.50
2011-10-04	1,595	1,596	1,548	1,550	12,100	387.50
2011-10-03	1,596	1,596	1,568	1,581	15,200	395.25
2011-09-30	1,598	1,598	1,552	1,578	6,800	394.50
2011-09-29	1,598	1,598	1,573	1,595	7,600	398.75
2011-09-28	1,552	1,602	1,552	1,602	19,200	400.50
2011-09-27	1,560	1,589	1,560	1,589	5,800	397.25
2011-09-26	1,556	1,565	1,552	1,552	5,600	388
2011-09-22	1,570	1,571	1,550	1,556	5,700	389
2011-09-21	1,592	1,594	1,570	1,570	4,600	392.50
2011-09-20	1,584	1,585	1,575	1,578	4,900	394.50
2011-09-16	1,577	1,585	1,577	1,582	4,900	395.50
2011-09-15	1,584	1,585	1,576	1,577	4,600	394.25
2011-09-14	1,580	1,590	1,575	1,576	2,800	394
2011-09-13	1,576	1,583	1,576	1,580	7,400	395
2011-09-12	1,583	1,586	1,574	1,586	4,900	396.50
2011-09-09	1,582	1,597	1,582	1,586	8,100	396.50
2011-09-08	1,590	1,598	1,586	1,587	7,200	396.75
2011-09-07	1,598	1,600	1,592	1,593	3,400	398.25
2011-09-06	1,602	1,603	1,595	1,602	4,000	400.50
2011-09-05	1,600	1,602	1,597	1,602	6,000	400.50
2011-09-02	1,601	1,609	1,594	1,609	10,100	402.25
2011-09-01	1,602	1,612	1,599	1,612	16,000	403
2011-08-31	1,602	1,602	1,595	1,596	13,700	399
2011-08-30	1,602	1,614	1,600	1,614	7,400	403.50
2011-08-29	1,601	1,607	1,590	1,602	7,300	400.50
2011-08-26	1,580	1,602	1,580	1,602	1,700	400.50
2011-08-25	1,602	1,602	1,580	1,580	2,900	395
2011-08-24	1,601	1,601	1,591	1,597	2,700	399.25
2011-08-23	1,598	1,600	1,585	1,588	4,400	397
2011-08-22	1,598	1,598	1,585	1,596	1,800	399
2011-08-19	1,570	1,600	1,570	1,600	2,200	400
2011-08-18	1,602	1,602	1,557	1,560	8,200	390
2011-08-17	1,598	1,600	1,592	1,598	4,900	399.50
2011-08-16	1,593	1,602	1,593	1,599	3,100	399.75
2011-08-15	1,602	1,604	1,590	1,592	2,400	398
2011-08-12	1,636	1,636	1,585	1,585	2,300	396.25
2011-08-11	1,598	1,619	1,580	1,619	3,200	404.75
2011-08-10	1,615	1,620	1,598	1,606	5,400	401.50
2011-08-09	1,612	1,612	1,550	1,595	7,100	398.75
2011-08-08	1,650	1,677	1,650	1,652	3,200	413
2011-08-05	1,668	1,671	1,630	1,665	5,200	416.25
2011-08-04	1,676	1,695	1,676	1,678	2,800	419.50
2011-08-03	1,694	1,724	1,674	1,676	7,000	419
2011-08-02	1,934	1,934	1,721	1,725	25,400	431.25
2011-08-01	1,682	1,702	1,682	1,699	2,000	424.75
2011-07-29	1,698	1,698	1,680	1,681	3,300	420.25
2011-07-28	1,672	1,699	1,672	1,699	3,300	424.75
2011-07-27	1,686	1,687	1,671	1,672	4,000	418
2011-07-26	1,672	1,693	1,672	1,688	5,200	422
2011-07-25	1,701	1,724	1,700	1,701	2,500	425.25
2011-07-22	1,726	1,730	1,719	1,720	1,600	430
2011-07-21	1,715	1,727	1,715	1,726	1,000	431.50
2011-07-20	1,748	1,748	1,715	1,725	3,000	431.25
2011-07-19	1,721	1,752	1,715	1,733	5,300	433.25
2011-07-15	1,728	1,757	1,728	1,757	3,300	439.25
2011-07-14	1,752	1,764	1,721	1,736	3,800	434
2011-07-13	1,770	1,770	1,740	1,740	17,100	435
2011-07-12	1,713	1,741	1,713	1,741	10,000	435.25
2011-07-11	1,720	1,750	1,707	1,744	10,200	436
2011-07-08	1,730	1,760	1,727	1,760	7,600	440
2011-07-07	1,707	1,735	1,700	1,735	11,000	433.75
2011-07-06	1,707	1,709	1,701	1,707	8,000	426.75
2011-07-05	1,693	1,706	1,690	1,703	2,800	425.75
2011-07-04	1,707	1,707	1,691	1,691	9,200	422.75
2011-07-01	1,692	1,716	1,692	1,707	9,600	426.75
2011-06-30	1,705	1,708	1,695	1,707	4,400	426.75
2011-06-29	1,690	1,705	1,690	1,701	2,100	425.25
2011-06-28	1,679	1,699	1,679	1,699	2,900	424.75
2011-06-27	1,689	1,689	1,676	1,676	2,300	419
2011-06-24	1,674	1,690	1,674	1,689	3,300	422.25
2011-06-23	1,670	1,676	1,668	1,674	3,200	418.50
2011-06-22	1,674	1,679	1,674	1,679	4,600	419.75
2011-06-21	1,666	1,675	1,658	1,675	1,000	418.75
2011-06-20	1,660	1,661	1,650	1,658	6,200	414.50
2011-06-17	1,662	1,676	1,655	1,655	6,900	413.75
2011-06-16	1,670	1,673	1,662	1,662	1,800	415.50
2011-06-15	1,685	1,685	1,658	1,670	2,900	417.50
2011-06-14	1,657	1,683	1,653	1,683	2,200	420.75
2011-06-13	1,654	1,670	1,653	1,657	3,500	414.25
2011-06-10	1,670	1,688	1,670	1,676	8,800	419
2011-06-09	1,645	1,656	1,645	1,656	1,000	414
2011-06-08	1,635	1,668	1,635	1,645	3,200	411.25
2011-06-07	1,631	1,644	1,630	1,633	2,300	408.25
2011-06-06	1,645	1,645	1,625	1,631	3,000	407.75
2011-06-03	1,680	1,680	1,620	1,621	3,800	405.25
2011-06-02	1,706	1,706	1,638	1,680	7,200	420
2011-06-01	1,650	1,694	1,650	1,694	3,300	423.50
2011-05-31	1,636	1,683	1,636	1,647	3,700	411.75
2011-05-30	1,616	1,629	1,611	1,629	1,900	407.25
2011-05-27	1,606	1,639	1,606	1,614	1,300	403.50
2011-05-26	1,603	1,644	1,603	1,610	1,300	402.50
2011-05-25	1,621	1,621	1,601	1,603	3,100	400.75
2011-05-24	1,630	1,643	1,612	1,643	2,800	410.75
2011-05-23	1,650	1,650	1,627	1,627	4,100	406.75
2011-05-20	1,650	1,658	1,640	1,640	4,300	410
2011-05-19	1,645	1,657	1,645	1,650	1,600	412.50
2011-05-18	1,678	1,687	1,666	1,685	2,600	421.25
2011-05-17	1,670	1,670	1,640	1,640	4,300	410
2011-05-16	1,680	1,680	1,670	1,675	6,100	418.75
2011-05-13	1,696	1,696	1,678	1,690	4,300	422.50
2011-05-12	1,708	1,709	1,706	1,707	5,200	426.75
2011-05-11	1,735	1,735	1,700	1,714	4,300	428.50
2011-05-10	1,731	1,735	1,722	1,735	2,600	433.75
2011-05-09	1,721	1,736	1,721	1,733	1,400	433.25
2011-05-06	1,720	1,727	1,718	1,720	22,300	430
2011-05-02	1,750	1,775	1,745	1,760	2,800	440
2011-04-28	1,720	1,756	1,720	1,738	2,600	434.50
2011-04-27	1,730	1,740	1,718	1,720	5,000	430
2011-04-26	1,729	1,736	1,712	1,725	4,400	431.25
2011-04-25	1,735	1,762	1,727	1,762	400	440.50
2011-04-22	1,744	1,744	1,725	1,735	2,200	433.75
2011-04-21	1,728	1,757	1,725	1,757	2,600	439.25
2011-04-20	1,725	1,760	1,725	1,741	1,800	435.25
2011-04-19	1,730	1,741	1,707	1,714	2,200	428.50
2011-04-18	1,742	1,750	1,726	1,730	2,700	432.50
2011-04-15	1,750	1,750	1,742	1,742	600	435.50
2011-04-14	1,719	1,745	1,717	1,742	2,700	435.50
2011-04-13	1,725	1,735	1,722	1,722	1,200	430.50
2011-04-12	1,725	1,765	1,725	1,726	1,400	431.50
2011-04-11	1,762	1,775	1,738	1,738	1,300	434.50
2011-04-08	1,719	1,773	1,719	1,762	3,900	440.50
2011-04-07	1,718	1,723	1,709	1,719	9,300	429.75
2011-04-06	1,710	1,729	1,710	1,726	4,600	431.50
2011-04-05	1,798	1,798	1,733	1,746	3,500	436.50
2011-04-04	1,809	1,830	1,781	1,815	10,600	453.75
2011-04-01	1,790	1,800	1,780	1,791	5,300	447.75
2011-03-31	1,788	1,790	1,758	1,790	6,100	447.50
2011-03-30	1,798	1,798	1,738	1,771	3,200	442.75
2011-03-29	1,750	1,760	1,726	1,759	6,500	439.75
2011-03-28	1,753	1,800	1,753	1,800	2,700	450
2011-03-25	1,762	1,782	1,743	1,751	5,300	437.75
2011-03-24	1,750	1,768	1,750	1,752	4,800	438
2011-03-23	1,785	1,785	1,754	1,754	5,300	438.50
2011-03-22	1,771	1,780	1,759	1,760	5,700	440
2011-03-18	1,762	1,785	1,676	1,743	14,700	435.75
2011-03-17	1,660	1,776	1,660	1,675	15,500	418.75
2011-03-16	1,600	1,724	1,591	1,685	20,900	421.25
2011-03-15	1,656	1,685	1,401	1,540	31,000	385
2011-03-14	1,509	1,701	1,509	1,679	11,700	419.75
2011-03-11	1,822	1,845	1,820	1,829	19,700	457.25
2011-03-10	1,846	1,849	1,837	1,840	15,500	460
2011-03-09	1,858	1,860	1,846	1,846	18,900	461.50
2011-03-08	1,857	1,874	1,854	1,854	10,300	463.50
2011-03-07	1,860	1,879	1,851	1,857	9,100	464.25
2011-03-04	1,860	1,887	1,859	1,863	5,000	465.75
2011-03-03	1,850	1,880	1,850	1,860	3,400	465
2011-03-02	1,866	1,884	1,856	1,856	15,000	464
2011-03-01	1,877	1,895	1,875	1,895	8,600	473.75
2011-02-28	1,850	1,874	1,835	1,866	7,400	466.50
2011-02-25	1,814	1,849	1,805	1,835	6,500	458.75
2011-02-24	1,852	1,855	1,822	1,824	9,200	456
2011-02-23	1,853	1,865	1,851	1,852	5,700	463
2011-02-22	1,872	1,872	1,851	1,853	4,000	463.25
2011-02-21	1,860	1,873	1,860	1,873	800	468.25
2011-02-18	1,884	1,884	1,853	1,874	3,700	468.50
2011-02-17	1,864	1,886	1,851	1,884	5,300	471
2011-02-16	1,851	1,855	1,845	1,853	4,900	463.25
2011-02-15	1,889	1,889	1,846	1,851	6,000	462.75
2011-02-14	1,851	1,888	1,851	1,860	4,400	465
2011-02-10	1,841	1,856	1,841	1,850	1,600	462.50
2011-02-09	1,863	1,863	1,811	1,859	7,000	464.75
2011-02-08	1,852	1,865	1,851	1,853	4,600	463.25
2011-02-07	1,832	1,850	1,805	1,849	11,200	462.25
2011-02-04	1,824	1,841	1,802	1,805	8,400	451.25
2011-02-03	1,805	1,832	1,805	1,831	4,600	457.75
2011-02-02	1,847	1,847	1,810	1,819	12,100	454.75
2011-02-01	1,832	1,834	1,829	1,834	5,600	458.50
2011-01-31	1,834	1,843	1,803	1,831	6,000	457.75
2011-01-28	1,850	1,881	1,839	1,848	8,700	462
2011-01-27	1,820	1,849	1,820	1,849	9,000	462.25
2011-01-26	1,820	1,821	1,813	1,815	7,500	453.75
2011-01-25	1,790	1,835	1,781	1,795	18,700	448.75
2011-01-24	1,790	1,793	1,781	1,793	6,100	448.25
2011-01-21	1,796	1,796	1,762	1,777	11,100	444.25
2011-01-20	1,788	1,795	1,781	1,794	11,200	448.50
2011-01-19	1,745	1,790	1,743	1,790	5,500	447.50
2011-01-18	1,745	1,767	1,720	1,744	9,000	436
2011-01-17	1,772	1,789	1,721	1,742	9,800	435.50
2011-01-14	1,761	1,775	1,710	1,772	6,700	443
2011-01-13	1,732	1,795	1,722	1,763	12,800	440.75
2011-01-12	1,731	1,740	1,725	1,734	6,500	433.50
2011-01-11	1,726	1,730	1,718	1,728	4,300	432
2011-01-07	1,730	1,736	1,706	1,731	4,600	432.75
2011-01-06	1,722	1,739	1,718	1,730	10,400	432.50
2011-01-05	1,744	1,744	1,701	1,723	10,100	430.75
2011-01-04	1,720	1,743	1,713	1,727	10,600	431.75

分割・併合履歴： [2017-09-27]1株→2株 [2013-09-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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

4326 (株)インテージホールディングス の時系列データ [2011年度]

4326 (株)インテージホールディングスの時系列データ [2011年度]