4847 (株)インテリジェント ウェイブ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 540,000 | 540,000 | 540,000 | 540,000 | 1,203 | 2,700 |
| 2001-12-27 | 490,000 | 490,000 | 490,000 | 490,000 | 11 | 2,450 |
| 2001-12-26 | 440,000 | 440,000 | 440,000 | 440,000 | 3 | 2,200 |
| 2001-12-25 | 390,000 | 390,000 | 390,000 | 390,000 | 11 | 1,950 |
| 2001-12-21 | 3,380,000 | 3,400,000 | 3,200,000 | 3,400,000 | 237 | 1,700 |
| 2001-12-20 | 3,370,000 | 3,400,000 | 3,310,000 | 3,350,000 | 156 | 1,675 |
| 2001-12-19 | 3,300,000 | 3,450,000 | 3,220,000 | 3,320,000 | 193 | 1,660 |
| 2001-12-18 | 3,320,000 | 3,420,000 | 3,080,000 | 3,150,000 | 667 | 1,575 |
| 2001-12-17 | 3,670,000 | 3,770,000 | 3,570,000 | 3,570,000 | 239 | 1,785 |
| 2001-12-14 | 4,470,000 | 4,570,000 | 4,070,000 | 4,070,000 | 339 | 2,035 |
| 2001-12-13 | 4,340,000 | 4,630,000 | 4,320,000 | 4,570,000 | 444 | 2,285 |
| 2001-12-12 | 4,050,000 | 4,350,000 | 4,040,000 | 4,300,000 | 242 | 2,150 |
| 2001-12-11 | 4,130,000 | 4,190,000 | 4,040,000 | 4,040,000 | 113 | 2,020 |
| 2001-12-10 | 4,400,000 | 4,450,000 | 4,180,000 | 4,230,000 | 112 | 2,115 |
| 2001-12-07 | 4,350,000 | 4,440,000 | 4,180,000 | 4,330,000 | 181 | 2,165 |
| 2001-12-06 | 4,300,000 | 4,580,000 | 4,250,000 | 4,350,000 | 488 | 2,175 |
| 2001-12-05 | 4,110,000 | 4,240,000 | 3,980,000 | 4,200,000 | 396 | 2,100 |
| 2001-12-04 | 3,900,000 | 4,140,000 | 3,900,000 | 4,050,000 | 704 | 2,025 |
| 2001-12-03 | 3,860,000 | 3,920,000 | 3,780,000 | 3,870,000 | 563 | 1,935 |
| 2001-11-30 | 3,670,000 | 3,740,000 | 3,600,000 | 3,740,000 | 234 | 1,870 |
| 2001-11-29 | 3,570,000 | 3,730,000 | 3,520,000 | 3,650,000 | 206 | 1,825 |
| 2001-11-28 | 3,430,000 | 3,670,000 | 3,430,000 | 3,580,000 | 314 | 1,790 |
| 2001-11-27 | 3,490,000 | 3,490,000 | 3,360,000 | 3,430,000 | 109 | 1,715 |
| 2001-11-26 | 3,500,000 | 3,540,000 | 3,430,000 | 3,470,000 | 208 | 1,735 |
| 2001-11-22 | 3,300,000 | 3,480,000 | 3,250,000 | 3,470,000 | 240 | 1,735 |
| 2001-11-21 | 3,340,000 | 3,360,000 | 3,250,000 | 3,270,000 | 55 | 1,635 |
| 2001-11-20 | 3,310,000 | 3,380,000 | 3,280,000 | 3,300,000 | 78 | 1,650 |
| 2001-11-19 | 3,300,000 | 3,350,000 | 3,240,000 | 3,240,000 | 34 | 1,620 |
| 2001-11-16 | 3,480,000 | 3,480,000 | 3,370,000 | 3,400,000 | 129 | 1,700 |
| 2001-11-15 | 3,350,000 | 3,450,000 | 3,320,000 | 3,440,000 | 174 | 1,720 |
| 2001-11-14 | 3,190,000 | 3,430,000 | 3,130,000 | 3,430,000 | 193 | 1,715 |
| 2001-11-13 | 3,080,000 | 3,120,000 | 3,020,000 | 3,040,000 | 207 | 1,520 |
| 2001-11-12 | 3,390,000 | 3,390,000 | 3,150,000 | 3,160,000 | 167 | 1,580 |
| 2001-11-09 | 3,590,000 | 3,750,000 | 3,410,000 | 3,410,000 | 342 | 1,705 |
| 2001-11-08 | 3,340,000 | 3,590,000 | 3,320,000 | 3,590,000 | 240 | 1,795 |
| 2001-11-07 | 3,350,000 | 3,450,000 | 3,250,000 | 3,370,000 | 227 | 1,685 |
| 2001-11-06 | 3,200,000 | 3,480,000 | 3,130,000 | 3,390,000 | 502 | 1,695 |
| 2001-11-05 | 3,210,000 | 3,260,000 | 3,070,000 | 3,200,000 | 394 | 1,600 |
| 2001-11-02 | 3,100,000 | 3,180,000 | 2,980,000 | 3,130,000 | 491 | 1,565 |
| 2001-11-01 | 2,900,000 | 3,000,000 | 2,900,000 | 3,000,000 | 381 | 1,500 |
| 2001-10-31 | 2,630,000 | 2,800,000 | 2,620,000 | 2,800,000 | 190 | 1,400 |
| 2001-10-30 | 2,680,000 | 2,690,000 | 2,560,000 | 2,600,000 | 349 | 1,300 |
| 2001-10-29 | 3,100,000 | 3,100,000 | 2,760,000 | 2,760,000 | 668 | 1,380 |
| 2001-10-26 | 2,830,000 | 3,020,000 | 2,830,000 | 2,960,000 | 439 | 1,480 |
| 2001-10-25 | 2,870,000 | 2,870,000 | 2,770,000 | 2,820,000 | 415 | 1,410 |
| 2001-10-24 | 2,840,000 | 2,960,000 | 2,840,000 | 2,890,000 | 522 | 1,445 |
| 2001-10-23 | 2,700,000 | 2,850,000 | 2,690,000 | 2,800,000 | 350 | 1,400 |
| 2001-10-22 | 2,670,000 | 2,700,000 | 2,590,000 | 2,660,000 | 294 | 1,330 |
| 2001-10-19 | 2,550,000 | 2,670,000 | 2,520,000 | 2,670,000 | 236 | 1,335 |
| 2001-10-18 | 2,480,000 | 2,590,000 | 2,470,000 | 2,570,000 | 83 | 1,285 |
| 2001-10-17 | 2,540,000 | 2,570,000 | 2,440,000 | 2,460,000 | 100 | 1,230 |
| 2001-10-16 | 2,540,000 | 2,580,000 | 2,510,000 | 2,520,000 | 76 | 1,260 |
| 2001-10-15 | 2,450,000 | 2,580,000 | 2,420,000 | 2,550,000 | 156 | 1,275 |
| 2001-10-12 | 2,510,000 | 2,550,000 | 2,450,000 | 2,460,000 | 232 | 1,230 |
| 2001-10-11 | 2,350,000 | 2,490,000 | 2,350,000 | 2,470,000 | 201 | 1,235 |
| 2001-10-10 | 2,200,000 | 2,320,000 | 2,200,000 | 2,290,000 | 87 | 1,145 |
| 2001-10-09 | 2,200,000 | 2,250,000 | 2,160,000 | 2,200,000 | 96 | 1,100 |
| 2001-10-05 | 2,290,000 | 2,330,000 | 2,220,000 | 2,220,000 | 120 | 1,110 |
| 2001-10-04 | 2,210,000 | 2,340,000 | 2,210,000 | 2,310,000 | 229 | 1,155 |
| 2001-10-03 | 2,160,000 | 2,270,000 | 2,140,000 | 2,150,000 | 75 | 1,075 |
| 2001-10-02 | 2,040,000 | 2,220,000 | 2,040,000 | 2,140,000 | 121 | 1,070 |
| 2001-10-01 | 1,940,000 | 2,050,000 | 1,900,000 | 2,020,000 | 53 | 1,010 |
| 2001-09-28 | 1,900,000 | 1,940,000 | 1,880,000 | 1,920,000 | 27 | 960 |
| 2001-09-27 | 1,900,000 | 1,920,000 | 1,880,000 | 1,880,000 | 30 | 940 |
| 2001-09-26 | 1,940,000 | 1,940,000 | 1,900,000 | 1,900,000 | 10 | 950 |
| 2001-09-25 | 1,980,000 | 2,000,000 | 1,920,000 | 1,940,000 | 28 | 970 |
| 2001-09-21 | 1,880,000 | 1,900,000 | 1,830,000 | 1,880,000 | 27 | 940 |
| 2001-09-20 | 1,890,000 | 1,960,000 | 1,850,000 | 1,920,000 | 47 | 960 |
| 2001-09-19 | 1,880,000 | 1,930,000 | 1,880,000 | 1,930,000 | 52 | 965 |
| 2001-09-18 | 1,760,000 | 1,840,000 | 1,760,000 | 1,800,000 | 42 | 900 |
| 2001-09-17 | 1,800,000 | 1,800,000 | 1,610,000 | 1,660,000 | 35 | 830 |
| 2001-09-14 | 1,740,000 | 1,780,000 | 1,740,000 | 1,780,000 | 29 | 890 |
| 2001-09-13 | 1,560,000 | 1,680,000 | 1,560,000 | 1,680,000 | 57 | 840 |
| 2001-09-12 | 1,580,000 | 1,650,000 | 1,580,000 | 1,580,000 | 57 | 790 |
| 2001-09-11 | 1,860,000 | 1,920,000 | 1,720,000 | 1,780,000 | 75 | 890 |
| 2001-09-10 | 1,880,000 | 1,880,000 | 1,830,000 | 1,840,000 | 28 | 920 |
| 2001-09-07 | 2,010,000 | 2,040,000 | 1,900,000 | 1,940,000 | 26 | 970 |
| 2001-09-06 | 2,110,000 | 2,110,000 | 2,000,000 | 2,050,000 | 31 | 1,025 |
| 2001-09-05 | 2,040,000 | 2,080,000 | 1,980,000 | 2,070,000 | 76 | 1,035 |
| 2001-09-04 | 1,920,000 | 2,020,000 | 1,920,000 | 2,020,000 | 77 | 1,010 |
| 2001-09-03 | 1,880,000 | 1,920,000 | 1,870,000 | 1,900,000 | 45 | 950 |
| 2001-08-31 | 1,780,000 | 1,880,000 | 1,780,000 | 1,820,000 | 31 | 910 |
| 2001-08-30 | 1,800,000 | 1,940,000 | 1,760,000 | 1,840,000 | 92 | 920 |
| 2001-08-29 | 1,900,000 | 1,920,000 | 1,800,000 | 1,800,000 | 159 | 900 |
| 2001-08-28 | 2,170,000 | 2,170,000 | 1,990,000 | 2,000,000 | 324 | 1,000 |
| 2001-08-27 | 2,380,000 | 2,380,000 | 2,190,000 | 2,190,000 | 71 | 1,095 |
| 2001-08-24 | 2,510,000 | 2,510,000 | 2,270,000 | 2,390,000 | 115 | 1,195 |
| 2001-08-23 | 2,450,000 | 2,510,000 | 2,440,000 | 2,470,000 | 187 | 1,235 |
| 2001-08-22 | 2,400,000 | 2,480,000 | 2,380,000 | 2,430,000 | 115 | 1,215 |
| 2001-08-21 | 2,410,000 | 2,430,000 | 2,330,000 | 2,400,000 | 37 | 1,200 |
| 2001-08-20 | 2,380,000 | 2,420,000 | 2,340,000 | 2,400,000 | 53 | 1,200 |
| 2001-08-17 | 2,350,000 | 2,450,000 | 2,330,000 | 2,400,000 | 94 | 1,200 |
| 2001-08-16 | 2,380,000 | 2,390,000 | 2,330,000 | 2,350,000 | 36 | 1,175 |
| 2001-08-15 | 2,370,000 | 2,430,000 | 2,370,000 | 2,400,000 | 65 | 1,200 |
| 2001-08-14 | 2,320,000 | 2,410,000 | 2,300,000 | 2,370,000 | 60 | 1,185 |
| 2001-08-13 | 2,430,000 | 2,430,000 | 2,240,000 | 2,300,000 | 111 | 1,150 |
| 2001-08-10 | 2,450,000 | 2,510,000 | 2,400,000 | 2,440,000 | 89 | 1,220 |
| 2001-08-09 | 2,570,000 | 2,570,000 | 2,430,000 | 2,450,000 | 170 | 1,225 |
| 2001-08-08 | 2,450,000 | 2,630,000 | 2,430,000 | 2,630,000 | 279 | 1,315 |
| 2001-08-07 | 2,400,000 | 2,490,000 | 2,360,000 | 2,440,000 | 116 | 1,220 |
| 2001-08-06 | 2,450,000 | 2,530,000 | 2,400,000 | 2,430,000 | 201 | 1,215 |
| 2001-08-03 | 2,370,000 | 2,470,000 | 2,300,000 | 2,470,000 | 275 | 1,235 |
| 2001-08-02 | 2,230,000 | 2,370,000 | 2,230,000 | 2,320,000 | 341 | 1,160 |
| 2001-08-01 | 2,130,000 | 2,230,000 | 2,090,000 | 2,170,000 | 199 | 1,085 |
| 2001-07-31 | 2,190,000 | 2,190,000 | 2,040,000 | 2,090,000 | 128 | 1,045 |
| 2001-07-30 | 2,200,000 | 2,330,000 | 2,130,000 | 2,170,000 | 154 | 1,085 |
| 2001-07-27 | 2,010,000 | 2,300,000 | 2,000,000 | 2,190,000 | 639 | 1,095 |
| 2001-07-26 | 1,980,000 | 2,070,000 | 1,960,000 | 2,030,000 | 364 | 1,015 |
| 2001-07-25 | 1,820,000 | 2,070,000 | 1,750,000 | 1,970,000 | 327 | 985 |
| 2001-07-24 | 1,750,000 | 1,860,000 | 1,700,000 | 1,850,000 | 204 | 925 |
| 2001-07-23 | 1,920,000 | 1,920,000 | 1,730,000 | 1,800,000 | 188 | 900 |
| 2001-07-19 | 1,850,000 | 1,970,000 | 1,820,000 | 1,950,000 | 302 | 975 |
| 2001-07-18 | 2,090,000 | 2,090,000 | 1,850,000 | 1,860,000 | 668 | 930 |
| 2001-07-17 | 2,190,000 | 2,190,000 | 2,080,000 | 2,080,000 | 129 | 1,040 |
| 2001-07-16 | 2,260,000 | 2,270,000 | 2,180,000 | 2,200,000 | 198 | 1,100 |
| 2001-07-13 | 2,300,000 | 2,400,000 | 2,240,000 | 2,250,000 | 341 | 1,125 |
| 2001-07-12 | 2,100,000 | 2,270,000 | 2,100,000 | 2,260,000 | 385 | 1,130 |
| 2001-07-11 | 2,050,000 | 2,100,000 | 2,000,000 | 2,100,000 | 137 | 1,050 |
| 2001-07-10 | 2,070,000 | 2,180,000 | 2,030,000 | 2,150,000 | 347 | 1,075 |
| 2001-07-09 | 2,040,000 | 2,220,000 | 2,000,000 | 2,070,000 | 269 | 1,035 |
| 2001-07-06 | 2,160,000 | 2,400,000 | 1,870,000 | 2,350,000 | 1,129 | 1,175 |
| 2001-07-05 | 2,680,000 | 2,750,000 | 2,200,000 | 2,200,000 | 787 | 1,100 |
| 2001-07-04 | 2,420,000 | 2,710,000 | 2,420,000 | 2,680,000 | 1,298 | 1,340 |
| 2001-07-03 | 2,030,000 | 2,520,000 | 2,000,000 | 2,430,000 | 1,610 | 1,215 |
| 2001-07-02 | 2,090,000 | 2,120,000 | 1,800,000 | 2,060,000 | 1,561 | 1,030 |
| 2001-06-29 | 1,600,000 | 2,180,000 | 1,600,000 | 2,090,000 | 4,466 | 1,045 |
| 2001-06-28 | 1,500,000 | 1,620,000 | 1,500,000 | 1,590,000 | 1,667 | 795 |
| 2001-06-27 | 1,490,000 | 1,550,000 | 1,480,000 | 1,500,000 | 1,162 | 750 |
| 2001-06-26 | 1,380,000 | 1,500,000 | 1,380,000 | 1,490,000 | 820 | 745 |
| 2001-06-25 | 1,430,000 | 1,490,000 | 1,380,000 | 1,380,000 | 633 | 690 |
| 2001-06-22 | 1,270,000 | 1,450,000 | 1,270,000 | 1,450,000 | 1,473 | 725 |
| 2001-06-21 | 1,180,000 | 1,280,000 | 1,180,000 | 1,260,000 | 549 | 630 |
| 2001-06-20 | 1,290,000 | 1,300,000 | 1,130,000 | 1,170,000 | 777 | 585 |
| 2001-06-19 | 1,300,000 | 1,340,000 | 1,280,000 | 1,290,000 | 591 | 645 |
| 2001-06-18 | 1,440,000 | 1,510,000 | 1,220,000 | 1,330,000 | 1,859 | 665 |
| 2001-06-15 | 1,560,000 | 1,650,000 | 1,430,000 | 1,500,000 | 5,254 | 750 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-06-27]1株→2株 [2001-12-25]1株→10株
