4326 (株)インテージホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,300	1,308	1,298	1,306	35,400	653
2013-12-27	1,285	1,290	1,278	1,288	24,600	644
2013-12-26	1,256	1,290	1,256	1,282	12,200	641
2013-12-25	1,242	1,254	1,241	1,253	32,700	626.50
2013-12-24	1,242	1,251	1,238	1,245	74,400	622.50
2013-12-20	1,247	1,248	1,236	1,245	17,900	622.50
2013-12-19	1,242	1,250	1,237	1,246	37,100	623
2013-12-18	1,248	1,248	1,230	1,242	19,700	621
2013-12-17	1,238	1,249	1,235	1,242	13,900	621
2013-12-16	1,243	1,247	1,237	1,237	9,400	618.50
2013-12-13	1,234	1,259	1,234	1,247	35,600	623.50
2013-12-12	1,281	1,284	1,260	1,276	36,800	638
2013-12-11	1,265	1,270	1,252	1,264	25,000	632
2013-12-10	1,264	1,264	1,245	1,259	23,000	629.50
2013-12-09	1,260	1,262	1,254	1,259	12,600	629.50
2013-12-06	1,250	1,259	1,249	1,254	6,000	627
2013-12-05	1,253	1,270	1,245	1,246	8,400	623
2013-12-04	1,270	1,274	1,249	1,249	10,500	624.50
2013-12-03	1,280	1,280	1,262	1,263	17,100	631.50
2013-12-02	1,260	1,280	1,250	1,269	29,700	634.50
2013-11-29	1,252	1,267	1,252	1,264	12,300	632
2013-11-28	1,265	1,265	1,252	1,259	18,400	629.50
2013-11-27	1,262	1,269	1,256	1,263	2,700	631.50
2013-11-26	1,253	1,270	1,251	1,266	14,700	633
2013-11-25	1,267	1,267	1,261	1,263	4,900	631.50
2013-11-22	1,265	1,270	1,258	1,267	29,800	633.50
2013-11-21	1,269	1,270	1,210	1,270	22,100	635
2013-11-20	1,265	1,270	1,260	1,263	14,400	631.50
2013-11-19	1,278	1,279	1,222	1,271	14,300	635.50
2013-11-18	1,255	1,276	1,253	1,271	12,700	635.50
2013-11-15	1,265	1,277	1,206	1,257	32,200	628.50
2013-11-14	1,265	1,265	1,257	1,262	8,200	631
2013-11-13	1,250	1,280	1,249	1,262	13,000	631
2013-11-12	1,249	1,250	1,219	1,249	15,700	624.50
2013-11-11	1,209	1,250	1,206	1,226	21,600	613
2013-11-08	1,281	1,287	1,266	1,269	4,600	634.50
2013-11-07	1,273	1,288	1,265	1,280	9,200	640
2013-11-06	1,282	1,282	1,255	1,273	6,700	636.50
2013-11-05	1,279	1,281	1,257	1,259	26,900	629.50
2013-11-01	1,295	1,295	1,278	1,285	17,200	642.50
2013-10-31	1,298	1,301	1,277	1,296	16,100	648
2013-10-30	1,280	1,301	1,276	1,301	46,000	650.50
2013-10-29	1,282	1,287	1,278	1,280	18,100	640
2013-10-28	1,282	1,288	1,272	1,286	14,900	643
2013-10-25	1,293	1,295	1,279	1,279	14,800	639.50
2013-10-24	1,282	1,290	1,282	1,289	14,000	644.50
2013-10-23	1,283	1,287	1,254	1,281	16,000	640.50
2013-10-22	1,292	1,294	1,281	1,284	13,300	642
2013-10-21	1,283	1,291	1,282	1,287	13,200	643.50
2013-10-18	1,285	1,298	1,283	1,291	12,700	645.50
2013-10-17	1,272	1,284	1,269	1,284	16,100	642
2013-10-16	1,242	1,272	1,242	1,258	11,100	629
2013-10-15	1,259	1,269	1,240	1,245	19,000	622.50
2013-10-11	1,260	1,260	1,245	1,259	12,100	629.50
2013-10-10	1,228	1,249	1,226	1,249	12,000	624.50
2013-10-09	1,208	1,228	1,200	1,228	15,100	614
2013-10-08	1,201	1,217	1,200	1,207	12,600	603.50
2013-10-07	1,201	1,220	1,201	1,203	12,200	601.50
2013-10-04	1,227	1,227	1,190	1,213	14,400	606.50
2013-10-03	1,236	1,240	1,225	1,226	9,900	613
2013-10-02	1,269	1,269	1,233	1,236	13,800	618
2013-10-01	1,260	1,265	1,254	1,262	15,300	631
2013-09-30	1,253	1,260	1,250	1,251	6,600	625.50
2013-09-27	1,289	1,290	1,267	1,271	11,600	635.50
2013-09-26	1,252	1,273	1,239	1,273	25,000	636.50
2013-09-25	2,605	2,607	2,577	2,587	9,400	646.75
2013-09-24	2,597	2,604	2,587	2,604	15,500	651
2013-09-20	2,536	2,600	2,536	2,594	7,100	648.50
2013-09-19	2,550	2,550	2,535	2,549	10,000	637.25
2013-09-18	2,510	2,545	2,510	2,542	4,900	635.50
2013-09-17	2,520	2,548	2,488	2,513	8,500	628.25
2013-09-13	2,475	2,500	2,460	2,495	10,700	623.75
2013-09-12	2,435	2,475	2,435	2,474	1,500	618.50
2013-09-11	2,421	2,472	2,421	2,450	4,000	612.50
2013-09-10	2,435	2,445	2,420	2,435	6,600	608.75
2013-09-09	2,420	2,439	2,392	2,426	4,400	606.50
2013-09-06	2,393	2,412	2,377	2,385	5,700	596.25
2013-09-05	2,417	2,417	2,400	2,414	2,300	603.50
2013-09-04	2,420	2,420	2,388	2,416	8,900	604
2013-09-03	2,477	2,477	2,420	2,447	6,500	611.75
2013-09-02	2,375	2,410	2,375	2,400	4,200	600
2013-08-30	2,420	2,420	2,363	2,367	6,500	591.75
2013-08-29	2,423	2,433	2,410	2,419	5,500	604.75
2013-08-28	2,450	2,451	2,401	2,422	5,400	605.50
2013-08-27	2,474	2,474	2,462	2,463	2,800	615.75
2013-08-26	2,448	2,475	2,431	2,475	8,300	618.75
2013-08-23	2,404	2,438	2,399	2,428	13,600	607
2013-08-22	2,400	2,430	2,396	2,403	3,800	600.75
2013-08-21	2,400	2,425	2,385	2,417	10,300	604.25
2013-08-20	2,395	2,402	2,382	2,400	7,300	600
2013-08-19	2,410	2,415	2,386	2,394	6,400	598.50
2013-08-16	2,433	2,433	2,394	2,416	13,200	604
2013-08-15	2,478	2,478	2,433	2,433	5,500	608.25
2013-08-14	2,497	2,497	2,460	2,478	7,100	619.50
2013-08-13	2,497	2,498	2,486	2,494	3,700	623.50
2013-08-12	2,500	2,507	2,481	2,497	3,200	624.25
2013-08-09	2,600	2,618	2,473	2,500	27,900	625
2013-08-08	2,491	2,491	2,411	2,413	7,200	603.25
2013-08-07	2,521	2,530	2,491	2,491	5,800	622.75
2013-08-06	2,515	2,539	2,515	2,530	3,300	632.50
2013-08-05	2,491	2,541	2,491	2,517	10,800	629.25
2013-08-02	2,476	2,491	2,452	2,491	10,500	622.75
2013-08-01	2,453	2,484	2,445	2,476	9,900	619
2013-07-31	2,470	2,484	2,452	2,452	4,800	613
2013-07-30	2,468	2,496	2,446	2,496	5,100	624
2013-07-29	2,450	2,500	2,438	2,500	9,300	625
2013-07-26	2,495	2,501	2,480	2,497	7,800	624.25
2013-07-25	2,506	2,524	2,491	2,500	6,200	625
2013-07-24	2,533	2,533	2,501	2,524	9,500	631
2013-07-23	2,487	2,493	2,462	2,483	6,000	620.75
2013-07-22	2,480	2,480	2,455	2,474	6,800	618.50
2013-07-19	2,467	2,470	2,415	2,447	12,400	611.75
2013-07-18	2,420	2,442	2,415	2,440	9,600	610
2013-07-17	2,420	2,420	2,398	2,402	4,500	600.50
2013-07-16	2,372	2,405	2,372	2,395	7,900	598.75
2013-07-12	2,377	2,390	2,366	2,390	6,600	597.50
2013-07-11	2,400	2,400	2,363	2,385	9,000	596.25
2013-07-10	2,384	2,399	2,379	2,399	9,800	599.75
2013-07-09	2,388	2,388	2,356	2,384	8,700	596
2013-07-08	2,369	2,385	2,356	2,358	5,900	589.50
2013-07-05	2,357	2,377	2,357	2,369	4,500	592.25
2013-07-04	2,382	2,382	2,311	2,356	6,100	589
2013-07-03	2,376	2,385	2,345	2,368	7,600	592
2013-07-02	2,351	2,375	2,334	2,375	7,500	593.75
2013-07-01	2,320	2,367	2,298	2,345	6,400	586.25
2013-06-28	2,272	2,294	2,222	2,293	7,000	573.25
2013-06-27	2,202	2,269	2,202	2,240	3,800	560
2013-06-26	2,320	2,320	2,198	2,202	13,700	550.50
2013-06-25	2,335	2,335	2,280	2,294	1,900	573.50
2013-06-24	2,380	2,380	2,305	2,325	2,000	581.25
2013-06-21	2,340	2,340	2,262	2,299	6,900	574.75
2013-06-20	2,360	2,368	2,355	2,358	8,600	589.50
2013-06-19	2,361	2,368	2,351	2,368	2,300	592
2013-06-18	2,350	2,368	2,345	2,359	5,200	589.75
2013-06-17	2,370	2,370	2,300	2,349	11,400	587.25
2013-06-14	2,272	2,280	2,223	2,241	22,000	560.25
2013-06-13	2,200	2,272	2,196	2,214	6,600	553.50
2013-06-12	2,185	2,256	2,185	2,250	3,400	562.50
2013-06-11	2,272	2,294	2,270	2,285	6,800	571.25
2013-06-10	2,192	2,272	2,192	2,270	16,000	567.50
2013-06-07	2,162	2,172	2,080	2,157	25,300	539.25
2013-06-06	2,255	2,255	2,200	2,206	9,200	551.50
2013-06-05	2,279	2,322	2,265	2,265	8,800	566.25
2013-06-04	2,278	2,280	2,237	2,270	11,500	567.50
2013-06-03	2,311	2,315	2,275	2,276	13,600	569
2013-05-31	2,371	2,379	2,316	2,333	9,900	583.25
2013-05-30	2,320	2,324	2,275	2,276	11,800	569
2013-05-29	2,310	2,374	2,300	2,348	15,600	587
2013-05-28	2,301	2,380	2,275	2,289	14,500	572.25
2013-05-27	2,400	2,400	2,300	2,301	27,600	575.25
2013-05-24	2,508	2,530	2,356	2,375	29,700	593.75
2013-05-23	2,651	2,664	2,550	2,558	18,600	639.50
2013-05-22	2,780	2,780	2,700	2,701	10,100	675.25
2013-05-21	2,768	2,787	2,768	2,781	8,200	695.25
2013-05-20	2,765	2,780	2,763	2,778	9,400	694.50
2013-05-17	2,754	2,754	2,715	2,735	6,400	683.75
2013-05-16	2,746	2,756	2,680	2,753	26,900	688.25
2013-05-15	2,778	2,778	2,730	2,757	18,400	689.25
2013-05-14	2,745	2,770	2,726	2,762	8,400	690.50
2013-05-13	2,680	2,773	2,680	2,760	23,600	690
2013-05-10	2,750	2,787	2,730	2,778	21,600	694.50
2013-05-09	2,751	2,769	2,650	2,744	24,100	686
2013-05-08	2,700	2,778	2,700	2,744	32,800	686
2013-05-07	2,649	2,744	2,630	2,731	21,600	682.75
2013-05-02	2,630	2,631	2,603	2,623	15,500	655.75
2013-05-01	2,611	2,620	2,610	2,620	9,600	655
2013-04-30	2,591	2,616	2,591	2,608	15,300	652
2013-04-26	2,630	2,630	2,590	2,607	29,000	651.75
2013-04-25	2,610	2,634	2,601	2,617	16,900	654.25
2013-04-24	2,600	2,600	2,570	2,598	37,300	649.50
2013-04-23	2,555	2,600	2,550	2,600	20,300	650
2013-04-22	2,450	2,563	2,450	2,563	48,100	640.75
2013-04-19	2,382	2,440	2,382	2,430	11,500	607.50
2013-04-18	2,382	2,407	2,382	2,382	8,900	595.50
2013-04-17	2,409	2,409	2,384	2,392	4,800	598
2013-04-16	2,387	2,410	2,381	2,381	10,100	595.25
2013-04-15	2,370	2,400	2,370	2,387	7,300	596.75
2013-04-12	2,382	2,397	2,382	2,387	4,500	596.75
2013-04-11	2,400	2,412	2,373	2,406	9,100	601.50
2013-04-10	2,382	2,395	2,373	2,395	5,600	598.75
2013-04-09	2,378	2,400	2,320	2,400	13,500	600
2013-04-08	2,295	2,346	2,295	2,340	12,600	585
2013-04-05	2,350	2,357	2,281	2,282	13,500	570.50
2013-04-04	2,225	2,298	2,155	2,290	10,800	572.50
2013-04-03	2,172	2,245	2,172	2,226	8,100	556.50
2013-04-02	2,139	2,246	2,000	2,148	22,900	537
2013-04-01	2,376	2,376	2,102	2,141	28,800	535.25
2013-03-29	2,338	2,360	2,325	2,330	8,200	582.50
2013-03-28	2,377	2,398	2,341	2,375	7,400	593.75
2013-03-27	2,410	2,425	2,370	2,385	10,000	596.25
2013-03-26	2,500	2,500	2,410	2,412	13,100	603
2013-03-25	2,480	2,500	2,460	2,467	16,200	616.75
2013-03-22	2,450	2,495	2,450	2,480	14,400	620
2013-03-21	2,430	2,498	2,430	2,485	22,100	621.25
2013-03-19	2,420	2,448	2,415	2,422	12,900	605.50
2013-03-18	2,404	2,429	2,400	2,408	9,800	602
2013-03-15	2,430	2,456	2,403	2,419	16,900	604.75
2013-03-14	2,385	2,438	2,385	2,394	18,000	598.50
2013-03-13	2,399	2,415	2,388	2,392	14,400	598
2013-03-12	2,390	2,409	2,378	2,403	23,000	600.75
2013-03-11	2,401	2,445	2,400	2,402	19,900	600.50
2013-03-08	2,400	2,445	2,343	2,415	64,500	603.75
2013-03-07	2,300	2,340	2,300	2,329	16,200	582.25
2013-03-06	2,236	2,294	2,233	2,280	9,400	570
2013-03-05	2,290	2,290	2,207	2,236	8,700	559
2013-03-04	2,315	2,321	2,270	2,277	12,900	569.25
2013-03-01	2,339	2,339	2,230	2,298	14,800	574.50
2013-02-28	2,240	2,340	2,240	2,307	31,300	576.75
2013-02-27	2,120	2,260	2,113	2,207	54,900	551.75
2013-02-26	2,101	2,140	2,100	2,120	11,500	530
2013-02-25	2,110	2,153	2,110	2,146	8,100	536.50
2013-02-22	2,134	2,148	2,106	2,118	8,100	529.50
2013-02-21	2,140	2,140	2,123	2,137	6,100	534.25
2013-02-20	2,092	2,159	2,090	2,091	9,400	522.75
2013-02-19	2,077	2,100	2,066	2,092	8,800	523
2013-02-18	1,987	2,065	1,987	2,039	12,400	509.75
2013-02-15	2,046	2,046	1,931	1,973	20,800	493.25
2013-02-14	2,112	2,115	2,042	2,046	12,700	511.50
2013-02-13	2,134	2,190	2,111	2,118	14,600	529.50
2013-02-12	2,200	2,201	2,112	2,132	35,500	533
2013-02-08	2,350	2,391	2,322	2,337	15,500	584.25
2013-02-07	2,405	2,416	2,335	2,380	17,800	595
2013-02-06	2,430	2,440	2,410	2,411	18,200	602.75
2013-02-05	2,455	2,510	2,416	2,428	23,900	607
2013-02-04	2,663	2,663	2,415	2,455	96,900	613.75
2013-02-01	2,168	2,180	2,152	2,163	12,500	540.75
2013-01-31	2,210	2,216	2,169	2,173	4,300	543.25
2013-01-30	2,130	2,200	2,123	2,200	8,800	550
2013-01-29	2,102	2,149	2,102	2,118	2,400	529.50
2013-01-28	2,143	2,150	2,096	2,102	4,300	525.50
2013-01-25	2,060	2,145	2,060	2,130	12,100	532.50
2013-01-24	2,060	2,099	2,051	2,062	5,200	515.50
2013-01-23	2,060	2,100	2,060	2,063	3,200	515.75
2013-01-22	2,087	2,088	2,052	2,062	5,700	515.50
2013-01-21	2,045	2,097	2,010	2,083	22,200	520.75
2013-01-18	1,965	2,020	1,964	2,018	8,700	504.50
2013-01-17	1,960	2,000	1,951	1,953	15,300	488.25
2013-01-16	2,000	2,070	1,972	2,058	13,000	514.50
2013-01-15	1,980	2,013	1,971	1,975	4,100	493.75
2013-01-11	1,958	2,000	1,955	1,974	4,400	493.50
2013-01-10	1,940	1,956	1,940	1,953	7,100	488.25
2013-01-09	1,931	1,945	1,931	1,940	10,400	485
2013-01-08	1,920	1,938	1,919	1,938	11,200	484.50
2013-01-07	1,900	1,917	1,900	1,914	14,000	478.50
2013-01-04	1,865	1,899	1,865	1,894	10,100	473.50

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 [2013年度]

4326 (株)インテージホールディングスの時系列データ [2013年度]