4326 (株)インテージホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,495	1,496	1,461	1,465	30,500	1,465
2017-12-28	1,462	1,490	1,453	1,488	64,300	1,488
2017-12-27	1,430	1,455	1,427	1,455	27,500	1,455
2017-12-26	1,424	1,443	1,424	1,430	29,100	1,430
2017-12-25	1,417	1,431	1,416	1,423	22,100	1,423
2017-12-22	1,403	1,434	1,400	1,410	19,400	1,410
2017-12-21	1,402	1,410	1,397	1,399	30,500	1,399
2017-12-20	1,420	1,420	1,400	1,404	30,900	1,404
2017-12-19	1,437	1,439	1,425	1,425	19,100	1,425
2017-12-18	1,427	1,447	1,424	1,435	46,300	1,435
2017-12-15	1,435	1,437	1,410	1,429	41,500	1,429
2017-12-14	1,435	1,448	1,427	1,435	42,000	1,435
2017-12-13	1,414	1,434	1,408	1,434	65,900	1,434
2017-12-12	1,423	1,423	1,384	1,414	95,300	1,414
2017-12-11	1,368	1,382	1,350	1,382	54,200	1,382
2017-12-08	1,336	1,362	1,335	1,347	74,900	1,347
2017-12-07	1,324	1,360	1,322	1,347	108,000	1,347
2017-12-06	1,344	1,347	1,319	1,325	62,500	1,325
2017-12-05	1,361	1,369	1,346	1,348	62,300	1,348
2017-12-04	1,384	1,399	1,360	1,360	88,000	1,360
2017-12-01	1,392	1,398	1,369	1,375	57,700	1,375
2017-11-30	1,386	1,404	1,386	1,391	124,900	1,391
2017-11-29	1,386	1,414	1,376	1,380	94,800	1,380
2017-11-28	1,365	1,388	1,356	1,371	136,700	1,371
2017-11-27	1,383	1,386	1,375	1,378	43,600	1,378
2017-11-24	1,385	1,388	1,375	1,377	47,200	1,377
2017-11-22	1,390	1,404	1,383	1,389	46,400	1,389
2017-11-21	1,390	1,392	1,374	1,376	51,500	1,376
2017-11-20	1,376	1,396	1,376	1,381	108,400	1,381
2017-11-17	1,400	1,405	1,372	1,376	80,500	1,376
2017-11-16	1,374	1,407	1,374	1,381	92,000	1,381
2017-11-15	1,415	1,434	1,381	1,381	84,900	1,381
2017-11-13	1,475	1,475	1,393	1,422	142,900	1,422
2017-11-10	1,410	1,455	1,410	1,436	97,500	1,436
2017-11-09	1,443	1,468	1,417	1,435	108,700	1,435
2017-11-08	1,466	1,466	1,445	1,453	43,800	1,453
2017-11-07	1,455	1,490	1,450	1,466	79,400	1,466
2017-11-06	1,470	1,474	1,447	1,452	61,900	1,452
2017-11-02	1,500	1,500	1,465	1,475	58,000	1,475
2017-11-01	1,486	1,495	1,458	1,489	74,900	1,489
2017-10-31	1,450	1,487	1,447	1,487	65,600	1,487
2017-10-30	1,449	1,460	1,440	1,448	65,100	1,448
2017-10-27	1,416	1,454	1,416	1,451	58,800	1,451
2017-10-26	1,385	1,423	1,382	1,416	50,200	1,416
2017-10-25	1,400	1,405	1,385	1,386	31,100	1,386
2017-10-24	1,393	1,399	1,378	1,399	45,700	1,399
2017-10-23	1,404	1,406	1,391	1,397	38,100	1,397
2017-10-20	1,373	1,414	1,361	1,404	53,700	1,404
2017-10-19	1,372	1,414	1,370	1,376	53,500	1,376
2017-10-18	1,397	1,397	1,357	1,372	43,500	1,372
2017-10-17	1,369	1,402	1,363	1,378	53,600	1,378
2017-10-16	1,371	1,371	1,336	1,363	57,100	1,363
2017-10-13	1,372	1,376	1,359	1,371	66,900	1,371
2017-10-12	1,371	1,374	1,359	1,363	23,300	1,363
2017-10-11	1,380	1,386	1,356	1,368	46,000	1,368
2017-10-10	1,341	1,386	1,341	1,378	55,200	1,378
2017-10-06	1,345	1,365	1,325	1,340	56,700	1,340
2017-10-05	1,371	1,371	1,331	1,336	27,400	1,336
2017-10-04	1,392	1,394	1,356	1,371	62,200	1,371
2017-10-03	1,355	1,408	1,349	1,400	84,100	1,400
2017-10-02	1,345	1,348	1,315	1,341	63,300	1,341
2017-09-29	1,343	1,357	1,330	1,353	30,800	1,353
2017-09-28	1,352	1,356	1,325	1,344	38,600	1,344
2017-09-27	1,359	1,360	1,314	1,334	84,200	1,334
2017-09-26	2,605	2,702	2,605	2,681	112,700	1,340.50
2017-09-25	2,604	2,656	2,596	2,630	132,800	1,315
2017-09-22	2,689	2,704	2,631	2,635	71,600	1,317.50
2017-09-21	2,715	2,731	2,700	2,705	88,000	1,352.50
2017-09-20	2,823	2,830	2,728	2,735	61,300	1,367.50
2017-09-19	2,788	2,920	2,788	2,852	99,200	1,426
2017-09-15	2,687	2,750	2,672	2,679	307,200	1,339.50
2017-09-14	2,739	2,739	2,667	2,680	30,500	1,340
2017-09-13	2,690	2,748	2,690	2,737	31,100	1,368.50
2017-09-12	2,669	2,694	2,648	2,689	23,700	1,344.50
2017-09-11	2,633	2,698	2,627	2,639	42,900	1,319.50
2017-09-08	2,612	2,612	2,568	2,586	33,200	1,293
2017-09-07	2,539	2,619	2,539	2,612	39,500	1,306
2017-09-06	2,441	2,541	2,430	2,512	25,500	1,256
2017-09-05	2,572	2,576	2,474	2,482	32,300	1,241
2017-09-04	2,550	2,579	2,526	2,559	39,300	1,279.50
2017-09-01	2,470	2,580	2,449	2,542	53,300	1,271
2017-08-31	2,421	2,498	2,400	2,476	52,700	1,238
2017-08-30	2,410	2,415	2,403	2,413	24,100	1,206.50
2017-08-29	2,416	2,436	2,401	2,418	25,800	1,209
2017-08-28	2,394	2,422	2,384	2,417	23,600	1,208.50
2017-08-25	2,407	2,407	2,379	2,394	11,900	1,197
2017-08-24	2,382	2,415	2,382	2,386	12,000	1,193
2017-08-23	2,387	2,432	2,380	2,390	38,800	1,195
2017-08-22	2,336	2,367	2,322	2,361	15,000	1,180.50
2017-08-21	2,310	2,346	2,304	2,331	10,200	1,165.50
2017-08-18	2,334	2,336	2,300	2,302	13,600	1,151
2017-08-17	2,339	2,359	2,331	2,342	10,200	1,171
2017-08-16	2,314	2,367	2,314	2,339	13,000	1,169.50
2017-08-15	2,349	2,372	2,334	2,351	21,400	1,175.50
2017-08-14	2,400	2,430	2,285	2,299	70,700	1,149.50
2017-08-10	2,360	2,360	2,323	2,360	13,400	1,180
2017-08-09	2,373	2,373	2,310	2,321	11,100	1,160.50
2017-08-08	2,360	2,370	2,341	2,367	8,800	1,183.50
2017-08-07	2,330	2,346	2,326	2,340	8,800	1,170
2017-08-04	2,308	2,325	2,302	2,323	8,100	1,161.50
2017-08-03	2,325	2,325	2,300	2,314	13,800	1,157
2017-08-02	2,292	2,328	2,285	2,326	12,700	1,163
2017-08-01	2,304	2,304	2,251	2,280	13,900	1,140
2017-07-31	2,251	2,266	2,246	2,254	17,900	1,127
2017-07-28	2,308	2,308	2,255	2,255	24,900	1,127.50
2017-07-27	2,328	2,355	2,305	2,315	16,100	1,157.50
2017-07-26	2,388	2,388	2,320	2,340	14,200	1,170
2017-07-25	2,405	2,405	2,344	2,349	29,300	1,174.50
2017-07-24	2,404	2,418	2,362	2,385	35,500	1,192.50
2017-07-21	2,468	2,475	2,352	2,402	131,800	1,201
2017-07-20	2,470	2,524	2,460	2,518	32,800	1,259
2017-07-19	2,340	2,470	2,340	2,459	31,800	1,229.50
2017-07-18	2,366	2,378	2,325	2,342	16,600	1,171
2017-07-14	2,384	2,400	2,367	2,368	6,000	1,184
2017-07-13	2,450	2,450	2,360	2,384	18,400	1,192
2017-07-12	2,413	2,433	2,374	2,395	28,000	1,197.50
2017-07-11	2,286	2,411	2,278	2,397	49,600	1,198.50
2017-07-10	2,245	2,263	2,242	2,252	12,000	1,126
2017-07-07	2,270	2,280	2,235	2,244	11,800	1,122
2017-07-06	2,250	2,290	2,250	2,279	12,200	1,139.50
2017-07-05	2,237	2,273	2,222	2,250	16,100	1,125
2017-07-04	2,293	2,293	2,243	2,258	24,000	1,129
2017-07-03	2,223	2,256	2,223	2,243	22,700	1,121.50
2017-06-30	2,232	2,238	2,213	2,222	6,800	1,111
2017-06-29	2,205	2,244	2,205	2,232	11,400	1,116
2017-06-28	2,235	2,239	2,209	2,212	6,400	1,106
2017-06-27	2,211	2,240	2,194	2,235	12,400	1,117.50
2017-06-26	2,170	2,228	2,170	2,215	11,900	1,107.50
2017-06-23	2,189	2,200	2,155	2,182	8,700	1,091
2017-06-22	2,216	2,229	2,189	2,189	23,900	1,094.50
2017-06-21	2,213	2,249	2,211	2,216	16,000	1,108
2017-06-20	2,246	2,268	2,160	2,235	40,000	1,117.50
2017-06-19	2,178	2,246	2,178	2,244	20,700	1,122
2017-06-16	2,209	2,218	2,163	2,174	15,600	1,087
2017-06-15	2,174	2,203	2,174	2,185	11,000	1,092.50
2017-06-14	2,188	2,210	2,186	2,186	10,800	1,093
2017-06-13	2,125	2,180	2,125	2,172	8,300	1,086
2017-06-12	2,139	2,157	2,123	2,145	8,400	1,072.50
2017-06-09	2,174	2,185	2,146	2,157	13,800	1,078.50
2017-06-08	2,210	2,217	2,171	2,178	9,600	1,089
2017-06-07	2,203	2,212	2,189	2,207	9,900	1,103.50
2017-06-06	2,196	2,214	2,184	2,196	8,700	1,098
2017-06-05	2,211	2,211	2,191	2,198	5,100	1,099
2017-06-02	2,192	2,214	2,171	2,205	21,500	1,102.50
2017-06-01	2,183	2,189	2,154	2,181	12,600	1,090.50
2017-05-31	2,191	2,191	2,159	2,162	8,200	1,081
2017-05-30	2,164	2,187	2,161	2,184	11,700	1,092
2017-05-29	2,203	2,214	2,194	2,198	3,800	1,099
2017-05-26	2,250	2,250	2,195	2,203	7,000	1,101.50
2017-05-25	2,211	2,223	2,193	2,200	9,500	1,100
2017-05-24	2,270	2,270	2,240	2,244	7,300	1,122
2017-05-23	2,200	2,238	2,200	2,235	11,100	1,117.50
2017-05-22	2,199	2,223	2,199	2,221	8,700	1,110.50
2017-05-19	2,173	2,203	2,173	2,197	8,200	1,098.50
2017-05-18	2,166	2,202	2,143	2,200	11,200	1,100
2017-05-17	2,180	2,205	2,172	2,194	13,300	1,097
2017-05-16	2,147	2,187	2,147	2,180	14,600	1,090
2017-05-15	2,095	2,155	2,095	2,146	16,800	1,073
2017-05-12	2,172	2,195	2,172	2,195	8,100	1,097.50
2017-05-11	2,203	2,203	2,183	2,202	10,900	1,101
2017-05-10	2,186	2,208	2,186	2,203	12,600	1,101.50
2017-05-09	2,179	2,195	2,167	2,177	12,600	1,088.50
2017-05-08	2,171	2,191	2,158	2,180	19,300	1,090
2017-05-02	2,195	2,195	2,147	2,166	20,300	1,083
2017-05-01	2,094	2,165	2,091	2,163	21,400	1,081.50
2017-04-28	2,100	2,100	2,078	2,089	5,600	1,044.50
2017-04-27	2,076	2,122	2,076	2,122	10,600	1,061
2017-04-26	2,039	2,073	2,030	2,060	11,800	1,030
2017-04-25	2,021	2,039	2,017	2,031	6,900	1,015.50
2017-04-24	2,000	2,016	1,995	2,014	9,600	1,007
2017-04-21	1,984	2,001	1,979	1,993	9,500	996.50
2017-04-20	1,983	1,996	1,975	1,980	7,600	990
2017-04-19	1,965	2,009	1,965	1,983	7,800	991.50
2017-04-18	2,009	2,009	1,979	1,995	5,200	997.50
2017-04-17	1,934	2,000	1,926	1,977	6,200	988.50
2017-04-14	1,930	1,944	1,930	1,938	7,400	969
2017-04-13	1,907	1,941	1,891	1,935	17,100	967.50
2017-04-12	1,980	1,980	1,941	1,947	13,800	973.50
2017-04-11	2,001	2,001	1,980	1,980	6,000	990
2017-04-10	2,001	2,025	2,001	2,021	4,500	1,010.50
2017-04-07	1,983	2,015	1,983	2,001	26,600	1,000.50
2017-04-06	2,000	2,010	1,970	1,983	16,100	991.50
2017-04-05	2,004	2,015	1,998	2,009	10,400	1,004.50
2017-04-04	2,086	2,086	2,000	2,023	19,400	1,011.50
2017-04-03	2,030	2,075	2,022	2,062	10,000	1,031
2017-03-31	2,106	2,106	2,000	2,000	14,700	1,000
2017-03-30	2,104	2,104	2,074	2,081	7,800	1,040.50
2017-03-29	2,138	2,146	2,086	2,104	9,400	1,052
2017-03-28	2,081	2,123	2,068	2,123	17,900	1,061.50
2017-03-27	2,080	2,083	2,054	2,068	10,900	1,034
2017-03-24	2,060	2,085	2,060	2,083	7,100	1,041.50
2017-03-23	2,075	2,082	2,053	2,067	7,700	1,033.50
2017-03-22	2,080	2,120	2,073	2,077	12,700	1,038.50
2017-03-21	2,117	2,129	2,105	2,120	9,000	1,060
2017-03-17	2,128	2,128	2,100	2,116	8,100	1,058
2017-03-16	2,109	2,128	2,086	2,127	18,400	1,063.50
2017-03-15	2,153	2,178	2,126	2,129	5,900	1,064.50
2017-03-14	2,168	2,168	2,122	2,139	11,600	1,069.50
2017-03-13	2,150	2,172	2,131	2,169	25,700	1,084.50
2017-03-10	2,172	2,172	2,132	2,150	30,000	1,075
2017-03-09	2,108	2,132	2,077	2,122	26,700	1,061
2017-03-08	2,131	2,131	2,088	2,125	27,500	1,062.50
2017-03-07	2,180	2,180	2,116	2,131	22,700	1,065.50
2017-03-06	2,223	2,223	2,184	2,190	11,600	1,095
2017-03-03	2,215	2,238	2,215	2,223	13,900	1,111.50
2017-03-02	2,231	2,233	2,190	2,224	22,400	1,112
2017-03-01	2,208	2,224	2,165	2,221	24,300	1,110.50
2017-02-28	2,238	2,265	2,218	2,226	24,900	1,113
2017-02-27	2,210	2,243	2,181	2,238	29,100	1,119
2017-02-24	2,214	2,269	2,204	2,217	40,600	1,108.50
2017-02-23	2,235	2,249	2,207	2,249	23,200	1,124.50
2017-02-22	2,213	2,271	2,208	2,215	37,000	1,107.50
2017-02-21	2,172	2,210	2,141	2,207	34,400	1,103.50
2017-02-20	2,229	2,229	2,166	2,172	22,900	1,086
2017-02-17	2,177	2,221	2,153	2,202	13,400	1,101
2017-02-16	2,203	2,227	2,159	2,177	20,200	1,088.50
2017-02-15	2,280	2,287	2,209	2,214	21,100	1,107
2017-02-14	2,300	2,306	2,274	2,283	12,600	1,141.50
2017-02-13	2,295	2,339	2,282	2,289	29,200	1,144.50
2017-02-10	2,250	2,288	2,250	2,264	22,000	1,132
2017-02-09	2,179	2,249	2,170	2,245	53,700	1,122.50
2017-02-08	2,125	2,153	2,077	2,136	21,400	1,068
2017-02-07	2,124	2,139	2,107	2,123	25,600	1,061.50
2017-02-06	2,125	2,135	2,117	2,124	24,200	1,062
2017-02-03	2,131	2,151	2,118	2,124	28,200	1,062
2017-02-02	2,121	2,141	2,071	2,124	33,900	1,062
2017-02-01	2,075	2,132	2,067	2,121	18,900	1,060.50
2017-01-31	2,075	2,117	2,045	2,100	30,500	1,050
2017-01-30	2,118	2,139	2,102	2,113	20,300	1,056.50
2017-01-27	2,160	2,175	2,130	2,131	19,400	1,065.50
2017-01-26	2,140	2,165	2,115	2,148	33,200	1,074
2017-01-25	2,064	2,120	2,063	2,100	46,500	1,050
2017-01-24	1,981	2,045	1,981	2,042	59,500	1,021
2017-01-23	1,977	1,999	1,977	1,990	14,600	995
2017-01-20	1,977	2,006	1,971	1,983	23,000	991.50
2017-01-19	1,951	1,997	1,948	1,989	16,500	994.50
2017-01-18	1,980	1,980	1,940	1,960	13,400	980
2017-01-17	1,982	1,997	1,960	1,978	16,900	989
2017-01-16	1,981	2,007	1,980	2,003	17,000	1,001.50
2017-01-13	1,980	2,007	1,970	1,991	21,400	995.50
2017-01-12	2,004	2,004	1,981	2,000	21,700	1,000
2017-01-11	2,005	2,011	1,986	2,003	21,600	1,001.50
2017-01-10	2,010	2,029	2,004	2,006	30,600	1,003
2017-01-06	2,010	2,019	1,998	2,010	30,900	1,005
2017-01-05	2,000	2,017	1,975	2,010	41,800	1,005
2017-01-04	1,995	2,026	1,981	2,010	27,100	1,005

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 [2017年度]

4326 (株)インテージホールディングスの時系列データ [2017年度]