4326 (株)インテージホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,980	1,990	1,961	1,979	14,000	989.50
2016-12-29	1,985	1,990	1,961	1,975	15,100	987.50
2016-12-28	1,985	1,990	1,962	1,985	10,800	992.50
2016-12-27	1,980	1,992	1,966	1,982	12,700	991
2016-12-26	2,000	2,011	1,976	1,984	24,500	992
2016-12-22	1,977	2,000	1,945	1,989	20,000	994.50
2016-12-21	1,995	1,997	1,978	1,990	9,400	995
2016-12-20	1,985	1,997	1,952	1,993	18,000	996.50
2016-12-19	1,970	1,988	1,952	1,979	34,600	989.50
2016-12-16	1,998	2,014	1,963	2,009	35,100	1,004.50
2016-12-15	1,988	2,017	1,967	1,995	31,600	997.50
2016-12-14	1,985	1,998	1,959	1,988	17,500	994
2016-12-13	1,966	1,985	1,955	1,982	13,100	991
2016-12-12	1,955	1,966	1,933	1,957	23,800	978.50
2016-12-09	1,930	1,947	1,909	1,947	24,100	973.50
2016-12-08	1,923	1,926	1,881	1,926	24,300	963
2016-12-07	1,900	1,917	1,886	1,914	11,200	957
2016-12-06	1,907	1,907	1,871	1,885	13,800	942.50
2016-12-05	1,891	1,892	1,859	1,868	12,800	934
2016-12-02	1,899	1,899	1,880	1,891	18,800	945.50
2016-12-01	1,890	1,918	1,882	1,899	19,500	949.50
2016-11-30	1,875	1,906	1,856	1,877	21,200	938.50
2016-11-29	1,886	1,896	1,871	1,879	20,800	939.50
2016-11-28	1,861	1,972	1,860	1,925	34,400	962.50
2016-11-25	1,850	1,870	1,836	1,861	23,000	930.50
2016-11-24	1,847	1,847	1,820	1,844	12,100	922
2016-11-22	1,800	1,838	1,795	1,834	22,400	917
2016-11-21	1,816	1,829	1,800	1,806	12,000	903
2016-11-18	1,840	1,840	1,801	1,816	21,100	908
2016-11-17	1,804	1,850	1,787	1,841	32,700	920.50
2016-11-16	1,780	1,807	1,775	1,807	13,500	903.50
2016-11-15	1,757	1,774	1,739	1,753	17,300	876.50
2016-11-14	1,774	1,783	1,741	1,760	15,400	880
2016-11-11	1,778	1,782	1,723	1,739	19,000	869.50
2016-11-10	1,727	1,779	1,720	1,756	39,700	878
2016-11-09	1,765	1,765	1,648	1,684	54,200	842
2016-11-08	1,797	1,806	1,769	1,787	19,200	893.50
2016-11-07	1,750	1,805	1,749	1,795	31,300	897.50
2016-11-04	1,833	1,840	1,770	1,770	38,000	885
2016-11-02	1,914	1,914	1,878	1,891	17,800	945.50
2016-11-01	1,888	1,922	1,873	1,919	12,000	959.50
2016-10-31	1,921	1,921	1,855	1,888	27,700	944
2016-10-28	1,904	1,954	1,891	1,928	106,300	964
2016-10-27	1,895	1,916	1,872	1,891	19,200	945.50
2016-10-26	1,875	1,902	1,860	1,897	18,700	948.50
2016-10-25	1,898	1,902	1,874	1,876	28,300	938
2016-10-24	1,972	1,972	1,896	1,898	57,900	949
2016-10-21	1,963	2,000	1,955	1,972	35,400	986
2016-10-20	1,922	1,978	1,919	1,978	27,700	989
2016-10-19	1,871	1,928	1,866	1,906	26,000	953
2016-10-18	1,914	1,924	1,876	1,885	26,200	942.50
2016-10-17	1,805	1,944	1,805	1,914	78,700	957
2016-10-14	1,752	1,824	1,752	1,820	23,300	910
2016-10-13	1,753	1,781	1,740	1,758	31,300	879
2016-10-12	1,805	1,811	1,733	1,746	44,100	873
2016-10-11	1,776	1,847	1,776	1,835	27,200	917.50
2016-10-07	1,804	1,804	1,750	1,770	26,300	885
2016-10-06	1,760	1,805	1,760	1,804	39,900	902
2016-10-05	1,747	1,750	1,731	1,739	24,400	869.50
2016-10-04	1,712	1,750	1,695	1,750	30,000	875
2016-10-03	1,729	1,729	1,689	1,695	20,800	847.50
2016-09-30	1,729	1,729	1,689	1,693	22,500	846.50
2016-09-29	1,698	1,730	1,689	1,729	38,800	864.50
2016-09-28	1,690	1,698	1,653	1,698	67,300	849
2016-09-27	1,663	1,690	1,626	1,690	70,200	845
2016-09-26	1,675	1,675	1,661	1,672	63,800	836
2016-09-23	1,700	1,700	1,647	1,674	32,200	837
2016-09-21	1,602	1,679	1,602	1,678	72,300	839
2016-09-20	1,604	1,633	1,600	1,602	22,700	801
2016-09-16	1,589	1,620	1,576	1,620	38,500	810
2016-09-15	1,605	1,607	1,589	1,589	13,400	794.50
2016-09-14	1,632	1,632	1,604	1,618	14,900	809
2016-09-13	1,639	1,642	1,617	1,632	18,400	816
2016-09-12	1,622	1,632	1,600	1,610	14,500	805
2016-09-09	1,632	1,634	1,623	1,623	9,700	811.50
2016-09-08	1,624	1,635	1,616	1,624	8,200	812
2016-09-07	1,603	1,632	1,602	1,630	16,400	815
2016-09-06	1,596	1,624	1,596	1,618	12,100	809
2016-09-05	1,619	1,630	1,587	1,591	30,200	795.50
2016-09-02	1,595	1,598	1,581	1,590	13,600	795
2016-09-01	1,562	1,594	1,562	1,594	15,800	797
2016-08-31	1,593	1,606	1,555	1,565	44,000	782.50
2016-08-30	1,598	1,598	1,573	1,581	7,900	790.50
2016-08-29	1,588	1,612	1,584	1,588	11,800	794
2016-08-26	1,594	1,594	1,575	1,575	5,100	787.50
2016-08-25	1,595	1,616	1,586	1,589	8,300	794.50
2016-08-24	1,591	1,611	1,591	1,597	4,100	798.50
2016-08-23	1,598	1,614	1,580	1,585	15,000	792.50
2016-08-22	1,627	1,627	1,594	1,614	5,300	807
2016-08-19	1,621	1,621	1,580	1,608	9,500	804
2016-08-18	1,650	1,650	1,600	1,605	16,200	802.50
2016-08-17	1,640	1,650	1,615	1,649	18,800	824.50
2016-08-16	1,640	1,640	1,596	1,605	10,200	802.50
2016-08-15	1,653	1,653	1,625	1,628	7,600	814
2016-08-12	1,690	1,691	1,657	1,670	10,100	835
2016-08-10	1,720	1,722	1,670	1,689	29,500	844.50
2016-08-09	1,645	1,691	1,627	1,686	21,600	843
2016-08-08	1,618	1,644	1,601	1,644	17,200	822
2016-08-05	1,561	1,592	1,553	1,578	6,400	789
2016-08-04	1,571	1,577	1,554	1,577	12,200	788.50
2016-08-03	1,594	1,594	1,571	1,576	11,900	788
2016-08-02	1,641	1,641	1,596	1,607	15,300	803.50
2016-08-01	1,647	1,647	1,588	1,637	13,900	818.50
2016-07-29	1,593	1,648	1,583	1,647	20,200	823.50
2016-07-28	1,596	1,609	1,580	1,586	8,400	793
2016-07-27	1,613	1,629	1,599	1,604	9,900	802
2016-07-26	1,579	1,620	1,563	1,617	22,000	808.50
2016-07-25	1,606	1,612	1,563	1,572	23,000	786
2016-07-22	1,613	1,613	1,584	1,601	23,500	800.50
2016-07-21	1,628	1,631	1,607	1,626	20,600	813
2016-07-20	1,606	1,618	1,593	1,616	12,400	808
2016-07-19	1,626	1,626	1,587	1,608	21,100	804
2016-07-15	1,635	1,650	1,610	1,640	22,500	820
2016-07-14	1,608	1,629	1,598	1,610	20,400	805
2016-07-13	1,680	1,680	1,598	1,603	29,400	801.50
2016-07-12	1,669	1,682	1,642	1,653	33,600	826.50
2016-07-11	1,589	1,655	1,581	1,640	27,900	820
2016-07-08	1,580	1,596	1,557	1,563	21,600	781.50
2016-07-07	1,650	1,650	1,575	1,580	44,200	790
2016-07-06	1,651	1,684	1,632	1,667	28,600	833.50
2016-07-05	1,649	1,686	1,620	1,674	34,500	837
2016-07-04	1,606	1,650	1,606	1,626	41,700	813
2016-07-01	1,582	1,596	1,558	1,592	27,300	796
2016-06-30	1,598	1,598	1,542	1,547	56,700	773.50
2016-06-29	1,595	1,636	1,571	1,571	41,700	785.50
2016-06-28	1,556	1,580	1,511	1,557	30,300	778.50
2016-06-27	1,544	1,568	1,532	1,556	21,400	778
2016-06-24	1,645	1,675	1,480	1,538	39,300	769
2016-06-23	1,635	1,651	1,602	1,650	13,000	825
2016-06-22	1,658	1,658	1,588	1,613	9,600	806.50
2016-06-21	1,627	1,669	1,627	1,657	15,500	828.50
2016-06-20	1,609	1,631	1,606	1,627	18,600	813.50
2016-06-17	1,613	1,632	1,604	1,621	41,700	810.50
2016-06-16	1,650	1,664	1,584	1,586	21,300	793
2016-06-15	1,652	1,675	1,634	1,638	25,100	819
2016-06-14	1,723	1,723	1,639	1,674	31,400	837
2016-06-13	1,755	1,768	1,713	1,726	36,500	863
2016-06-10	1,724	1,755	1,680	1,755	43,400	877.50
2016-06-09	1,667	1,698	1,667	1,694	17,300	847
2016-06-08	1,712	1,712	1,658	1,689	33,200	844.50
2016-06-07	1,628	1,726	1,627	1,706	83,900	853
2016-06-06	1,489	1,630	1,489	1,618	59,300	809
2016-06-03	1,492	1,509	1,486	1,509	14,600	754.50
2016-06-02	1,493	1,498	1,460	1,483	75,500	741.50
2016-06-01	1,502	1,508	1,486	1,495	37,600	747.50
2016-05-31	1,485	1,492	1,472	1,479	51,800	739.50
2016-05-30	1,504	1,505	1,487	1,492	20,600	746
2016-05-27	1,520	1,520	1,494	1,503	10,900	751.50
2016-05-26	1,528	1,528	1,503	1,510	9,000	755
2016-05-25	1,530	1,530	1,508	1,517	7,700	758.50
2016-05-24	1,521	1,524	1,495	1,512	11,800	756
2016-05-23	1,530	1,538	1,506	1,520	33,000	760
2016-05-20	1,478	1,517	1,477	1,504	11,100	752
2016-05-19	1,470	1,501	1,470	1,487	9,500	743.50
2016-05-18	1,518	1,518	1,464	1,480	12,600	740
2016-05-17	1,496	1,510	1,471	1,507	12,800	753.50
2016-05-16	1,520	1,530	1,490	1,496	22,300	748
2016-05-13	1,466	1,484	1,451	1,480	36,600	740
2016-05-12	1,400	1,407	1,393	1,406	6,200	703
2016-05-11	1,418	1,419	1,402	1,407	6,000	703.50
2016-05-10	1,378	1,420	1,378	1,410	8,900	705
2016-05-09	1,382	1,384	1,370	1,381	5,800	690.50
2016-05-06	1,393	1,393	1,310	1,368	21,700	684
2016-05-02	1,370	1,374	1,360	1,363	12,000	681.50
2016-04-28	1,430	1,436	1,386	1,399	15,300	699.50
2016-04-27	1,428	1,431	1,409	1,424	9,800	712
2016-04-26	1,440	1,440	1,405	1,428	13,000	714
2016-04-25	1,455	1,455	1,429	1,438	16,200	719
2016-04-22	1,441	1,447	1,430	1,441	16,600	720.50
2016-04-21	1,434	1,447	1,429	1,441	19,600	720.50
2016-04-20	1,430	1,432	1,401	1,412	20,700	706
2016-04-19	1,439	1,490	1,416	1,431	62,700	715.50
2016-04-18	1,390	1,426	1,390	1,410	13,400	705
2016-04-15	1,435	1,437	1,408	1,426	8,600	713
2016-04-14	1,426	1,435	1,407	1,428	18,000	714
2016-04-13	1,402	1,414	1,391	1,408	7,300	704
2016-04-12	1,380	1,410	1,371	1,392	8,700	696
2016-04-11	1,394	1,394	1,353	1,387	6,900	693.50
2016-04-08	1,347	1,403	1,347	1,380	11,400	690
2016-04-07	1,350	1,399	1,350	1,358	11,100	679
2016-04-06	1,373	1,373	1,343	1,356	9,400	678
2016-04-05	1,401	1,417	1,367	1,372	20,500	686
2016-04-04	1,422	1,434	1,386	1,422	18,300	711
2016-04-01	1,464	1,464	1,404	1,412	18,500	706
2016-03-31	1,458	1,477	1,445	1,445	20,500	722.50
2016-03-30	1,480	1,480	1,456	1,458	14,400	729
2016-03-29	1,492	1,494	1,468	1,485	29,100	742.50
2016-03-28	1,472	1,493	1,471	1,493	16,200	746.50
2016-03-25	1,470	1,486	1,468	1,475	12,400	737.50
2016-03-24	1,473	1,475	1,466	1,469	11,800	734.50
2016-03-23	1,484	1,487	1,478	1,484	16,500	742
2016-03-22	1,468	1,488	1,464	1,475	14,800	737.50
2016-03-18	1,461	1,461	1,426	1,457	14,700	728.50
2016-03-17	1,475	1,492	1,451	1,460	27,400	730
2016-03-16	1,475	1,502	1,474	1,485	17,500	742.50
2016-03-15	1,489	1,497	1,473	1,484	30,300	742
2016-03-14	1,481	1,502	1,478	1,489	19,000	744.50
2016-03-11	1,442	1,464	1,440	1,459	21,300	729.50
2016-03-10	1,488	1,511	1,463	1,465	15,100	732.50
2016-03-09	1,519	1,519	1,440	1,488	15,100	744
2016-03-08	1,510	1,530	1,431	1,483	14,200	741.50
2016-03-07	1,550	1,552	1,515	1,524	7,200	762
2016-03-04	1,518	1,532	1,512	1,532	6,200	766
2016-03-03	1,510	1,525	1,489	1,517	11,200	758.50
2016-03-02	1,530	1,530	1,474	1,507	21,100	753.50
2016-03-01	1,446	1,465	1,435	1,461	9,000	730.50
2016-02-29	1,501	1,501	1,443	1,446	18,300	723
2016-02-26	1,475	1,510	1,475	1,485	15,000	742.50
2016-02-25	1,409	1,467	1,409	1,465	11,000	732.50
2016-02-24	1,407	1,446	1,401	1,407	14,300	703.50
2016-02-23	1,421	1,426	1,402	1,412	9,500	706
2016-02-22	1,420	1,441	1,418	1,426	6,400	713
2016-02-19	1,411	1,433	1,411	1,428	5,800	714
2016-02-18	1,457	1,463	1,431	1,441	12,400	720.50
2016-02-17	1,423	1,444	1,400	1,418	10,600	709
2016-02-16	1,370	1,445	1,370	1,423	14,500	711.50
2016-02-15	1,325	1,385	1,325	1,365	26,300	682.50
2016-02-12	1,333	1,337	1,264	1,290	33,400	645
2016-02-10	1,385	1,401	1,353	1,363	27,500	681.50
2016-02-09	1,400	1,423	1,346	1,355	18,000	677.50
2016-02-08	1,410	1,432	1,410	1,424	6,900	712
2016-02-05	1,411	1,442	1,411	1,426	8,200	713
2016-02-04	1,411	1,443	1,411	1,430	6,600	715
2016-02-03	1,433	1,449	1,430	1,439	11,400	719.50
2016-02-02	1,450	1,460	1,440	1,455	33,200	727.50
2016-02-01	1,470	1,487	1,460	1,469	24,500	734.50
2016-01-29	1,431	1,450	1,395	1,440	26,000	720
2016-01-28	1,450	1,451	1,434	1,442	23,700	721
2016-01-27	1,487	1,492	1,456	1,459	13,400	729.50
2016-01-26	1,490	1,493	1,456	1,460	7,700	730
2016-01-25	1,527	1,527	1,489	1,507	5,100	753.50
2016-01-22	1,494	1,495	1,390	1,490	18,600	745
2016-01-21	1,452	1,475	1,404	1,404	17,500	702
2016-01-20	1,527	1,527	1,481	1,482	19,300	741
2016-01-19	1,614	1,621	1,530	1,531	24,700	765.50
2016-01-18	1,586	1,626	1,554	1,602	10,100	801
2016-01-15	1,628	1,679	1,617	1,625	7,500	812.50
2016-01-14	1,598	1,614	1,586	1,607	12,900	803.50
2016-01-13	1,585	1,650	1,585	1,620	13,300	810
2016-01-12	1,618	1,618	1,555	1,555	17,200	777.50
2016-01-08	1,650	1,680	1,618	1,618	14,800	809
2016-01-07	1,650	1,684	1,650	1,652	10,200	826
2016-01-06	1,734	1,734	1,660	1,671	16,200	835.50
2016-01-05	1,658	1,683	1,654	1,654	11,600	827
2016-01-04	1,710	1,737	1,678	1,686	10,200	843

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

4326 (株)インテージホールディングス の時系列データ [2016年度]

4326 (株)インテージホールディングスの時系列データ [2016年度]