4847 (株)インテリジェントウェイブの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	14,100	14,140	14,040	14,140	147	141.40
2009-12-29	14,160	14,160	13,990	14,120	465	141.20
2009-12-28	14,220	14,280	14,100	14,120	321	141.20
2009-12-25	14,000	14,240	14,000	14,240	1,318	142.40
2009-12-24	14,600	14,600	14,200	14,460	373	144.60
2009-12-22	14,780	14,780	14,020	14,640	339	146.40
2009-12-21	14,760	14,850	14,650	14,660	295	146.60
2009-12-18	14,850	14,850	14,700	14,800	124	148
2009-12-17	14,850	14,990	14,650	14,850	149	148.50
2009-12-16	14,650	14,820	14,650	14,820	296	148.20
2009-12-15	14,650	14,760	14,550	14,740	195	147.40
2009-12-14	14,770	14,800	14,700	14,800	171	148
2009-12-11	14,790	14,960	14,660	14,910	257	149.10
2009-12-10	15,120	15,120	14,800	14,990	237	149.90
2009-12-09	14,810	15,090	14,750	14,980	214	149.80
2009-12-08	15,000	15,150	14,950	15,000	220	150
2009-12-07	15,100	15,300	15,000	15,110	237	151.10
2009-12-04	15,270	15,290	15,030	15,290	182	152.90
2009-12-03	15,060	15,460	14,810	15,270	755	152.70
2009-12-02	15,200	15,510	15,100	15,350	104	153.50
2009-12-01	14,950	15,490	14,840	15,490	120	154.90
2009-11-30	14,500	15,200	14,500	14,950	144	149.50
2009-11-27	14,890	14,950	14,520	14,520	71	145.20
2009-11-26	14,800	14,900	14,610	14,760	82	147.60
2009-11-25	15,000	15,000	14,700	14,780	128	147.80
2009-11-24	14,700	14,950	14,500	14,890	166	148.90
2009-11-20	14,860	15,000	14,760	15,000	127	150
2009-11-19	15,000	15,180	14,800	14,990	57	149.90
2009-11-18	14,950	15,200	14,900	15,150	235	151.50
2009-11-17	14,900	15,490	14,900	15,200	202	152
2009-11-16	15,610	15,740	14,990	15,300	351	153
2009-11-13	16,160	16,160	15,150	15,960	458	159.60
2009-11-12	16,800	16,800	16,120	16,480	316	164.80
2009-11-11	16,990	17,100	16,800	17,100	89	171
2009-11-10	16,850	17,120	16,850	16,990	74	169.90
2009-11-09	17,000	17,200	16,900	16,960	77	169.60
2009-11-06	17,190	17,220	17,000	17,100	69	171
2009-11-05	17,500	17,500	17,000	17,200	228	172
2009-11-04	17,160	17,500	17,100	17,380	157	173.80
2009-11-02	17,090	17,100	16,700	17,100	187	171
2009-10-30	17,100	17,100	16,840	17,100	132	171
2009-10-29	16,900	17,200	16,800	17,050	96	170.50
2009-10-28	16,990	17,100	16,970	16,970	27	169.70
2009-10-27	17,200	17,380	17,000	17,000	137	170
2009-10-26	17,210	17,370	17,100	17,200	108	172
2009-10-23	17,540	17,550	17,200	17,380	416	173.80
2009-10-22	16,980	17,120	16,910	16,940	88	169.40
2009-10-21	16,910	17,250	16,910	17,170	106	171.70
2009-10-20	16,900	17,350	16,900	17,250	97	172.50
2009-10-19	16,800	17,100	16,800	17,100	108	171
2009-10-16	17,750	17,750	16,900	16,900	165	169
2009-10-15	17,120	17,900	17,120	17,400	190	174
2009-10-14	17,600	17,600	17,010	17,300	187	173
2009-10-13	17,200	17,800	17,200	17,480	129	174.80
2009-10-09	16,920	17,440	16,920	17,200	454	172
2009-10-08	16,980	17,080	16,800	17,080	223	170.80
2009-10-07	16,500	17,000	16,320	16,830	218	168.30
2009-10-06	16,400	16,400	16,200	16,340	102	163.40
2009-10-05	15,920	16,200	15,770	16,000	225	160
2009-10-02	15,800	16,100	15,750	15,920	193	159.20
2009-10-01	15,890	16,590	15,820	16,080	172	160.80
2009-09-30	15,970	15,970	15,760	15,950	69	159.50
2009-09-29	15,890	15,950	15,700	15,860	129	158.60
2009-09-28	16,000	16,000	15,530	15,880	147	158.80
2009-09-25	16,300	16,300	15,800	16,040	250	160.40
2009-09-24	16,400	16,400	15,940	16,100	256	161
2009-09-18	16,530	16,750	16,060	16,210	600	162.10
2009-09-17	17,050	17,050	16,500	16,690	353	166.90
2009-09-16	16,970	17,230	16,700	16,900	315	169
2009-09-15	17,100	17,170	16,900	17,170	213	171.70
2009-09-14	16,940	17,300	16,880	17,000	333	170
2009-09-11	17,120	17,120	16,750	16,880	291	168.80
2009-09-10	16,770	16,970	16,450	16,750	223	167.50
2009-09-09	16,780	17,000	16,770	16,850	114	168.50
2009-09-08	17,170	17,170	16,810	16,980	215	169.80
2009-09-07	16,940	17,050	16,810	16,970	238	169.70
2009-09-04	16,950	16,960	16,550	16,880	260	168.80
2009-09-03	17,120	17,120	16,790	16,910	364	169.10
2009-09-02	17,000	17,110	16,830	17,000	258	170
2009-09-01	17,100	17,230	16,920	17,200	142	172
2009-08-31	17,330	17,650	17,160	17,170	108	171.70
2009-08-28	17,930	17,930	17,600	17,600	74	176
2009-08-27	17,940	17,950	17,780	17,940	204	179.40
2009-08-26	17,520	17,890	17,300	17,810	194	178.10
2009-08-25	17,400	17,500	17,200	17,500	290	175
2009-08-24	17,000	17,200	16,960	17,000	257	170
2009-08-21	17,400	17,500	16,950	17,190	332	171.90
2009-08-20	17,490	17,490	17,200	17,280	145	172.80
2009-08-19	17,580	17,870	17,160	17,330	285	173.30
2009-08-18	17,500	17,580	17,060	17,580	356	175.80
2009-08-17	17,900	18,580	17,600	17,800	462	178
2009-08-14	18,500	18,600	18,020	18,300	194	183
2009-08-13	19,050	19,060	18,100	18,600	687	186
2009-08-12	18,900	19,390	18,820	19,390	1,009	193.90
2009-08-11	18,300	18,860	18,070	18,700	735	187
2009-08-10	18,400	18,600	18,000	18,250	453	182.50
2009-08-07	18,400	18,780	17,900	18,490	1,057	184.90
2009-08-06	18,400	19,400	18,000	18,990	4,593	189.90
2009-08-05	17,900	18,200	17,250	17,400	661	174
2009-08-04	17,700	17,950	17,450	17,840	246	178.40
2009-08-03	17,440	17,770	17,130	17,500	288	175
2009-07-31	17,340	17,480	17,000	17,100	361	171
2009-07-30	16,850	17,090	16,720	16,750	497	167.50
2009-07-29	16,600	16,840	16,600	16,840	229	168.40
2009-07-28	16,700	16,780	16,430	16,640	263	166.40
2009-07-27	16,010	16,700	16,010	16,470	197	164.70
2009-07-24	16,220	16,300	16,020	16,300	328	163
2009-07-23	15,840	16,130	15,840	16,020	122	160.20
2009-07-22	15,900	16,100	15,700	16,000	176	160
2009-07-21	15,720	16,000	15,670	15,840	147	158.40
2009-07-17	16,100	16,220	15,660	15,790	188	157.90
2009-07-16	15,250	16,400	15,250	16,000	521	160
2009-07-15	14,900	15,100	14,900	15,100	105	151
2009-07-14	14,400	15,000	14,400	14,950	257	149.50
2009-07-13	14,800	14,990	14,300	14,490	497	144.90
2009-07-10	15,070	15,590	15,000	15,000	481	150
2009-07-09	15,210	15,400	15,020	15,050	347	150.50
2009-07-08	15,820	15,880	15,300	15,410	421	154.10
2009-07-07	15,950	16,200	15,840	16,000	767	160
2009-07-06	16,500	16,600	16,210	16,380	360	163.80
2009-07-03	16,700	16,700	16,450	16,600	513	166
2009-07-02	16,850	16,970	16,800	16,830	205	168.30
2009-07-01	16,820	16,980	16,820	16,830	186	168.30
2009-06-30	17,350	17,350	16,900	17,000	262	170
2009-06-29	17,200	17,200	16,850	16,850	275	168.50
2009-06-26	17,700	17,700	16,850	17,000	684	170
2009-06-25	17,410	17,770	17,210	17,550	597	175.50
2009-06-24	18,030	18,030	17,630	17,910	925	179.10
2009-06-23	18,000	18,080	17,510	17,950	609	179.50
2009-06-22	17,800	18,400	17,620	18,320	464	183.20
2009-06-19	17,800	18,100	17,620	17,980	444	179.80
2009-06-18	18,200	18,200	17,910	18,100	157	181
2009-06-17	18,000	18,150	17,760	18,100	413	181
2009-06-16	18,490	18,500	18,150	18,400	277	184
2009-06-15	18,600	18,790	18,310	18,750	394	187.50
2009-06-12	18,790	18,790	18,200	18,680	463	186.80
2009-06-11	18,800	18,800	18,260	18,780	537	187.80
2009-06-10	18,220	18,890	18,220	18,700	574	187
2009-06-09	18,500	18,500	17,900	18,350	693	183.50
2009-06-08	18,000	18,390	17,900	18,390	518	183.90
2009-06-05	17,600	17,980	17,600	17,800	621	178
2009-06-04	17,500	17,700	17,110	17,690	722	176.90
2009-06-03	17,300	17,680	17,060	17,450	563	174.50
2009-06-02	17,490	17,490	17,000	17,230	971	172.30
2009-06-01	16,800	17,160	16,660	16,990	378	169.90
2009-05-29	16,900	16,960	16,700	16,790	299	167.90
2009-05-28	16,530	16,830	16,500	16,810	283	168.10
2009-05-27	16,900	17,000	16,400	16,770	693	167.70
2009-05-26	17,000	17,200	16,700	16,700	342	167
2009-05-25	17,000	17,400	16,800	16,990	572	169.90
2009-05-22	15,600	16,290	15,520	16,270	312	162.70
2009-05-21	16,290	16,290	15,410	15,720	585	157.20
2009-05-20	16,700	16,700	15,800	16,290	673	162.90
2009-05-19	16,900	17,400	16,300	16,720	905	167.20
2009-05-18	16,010	16,700	15,670	16,700	633	167
2009-05-15	14,870	16,300	14,740	15,900	1,084	159
2009-05-14	14,870	14,900	14,800	14,900	96	149
2009-05-13	15,000	15,000	14,500	15,000	368	150
2009-05-12	14,700	14,890	14,700	14,890	103	148.90
2009-05-11	14,730	14,820	14,700	14,700	128	147
2009-05-08	14,600	14,900	14,600	14,650	236	146.50
2009-05-07	14,420	14,800	14,400	14,800	258	148
2009-05-01	14,410	14,740	14,260	14,600	236	146
2009-04-30	14,600	15,000	14,530	14,990	277	149.90
2009-04-28	15,010	15,400	14,650	14,800	332	148
2009-04-27	14,800	15,200	14,500	15,000	422	150
2009-04-24	14,530	14,750	14,120	14,700	643	147
2009-04-23	14,150	14,370	13,910	14,330	219	143.30
2009-04-22	14,010	14,600	14,000	14,350	361	143.50
2009-04-21	14,000	14,050	13,800	14,050	106	140.50
2009-04-20	14,000	14,100	13,880	14,000	156	140
2009-04-17	14,000	14,240	14,000	14,240	138	142.40
2009-04-16	14,170	14,440	13,700	14,100	317	141
2009-04-15	14,700	14,700	14,110	14,410	123	144.10
2009-04-14	14,880	14,880	14,100	14,800	179	148
2009-04-13	14,970	14,970	14,660	14,680	164	146.80
2009-04-10	14,980	14,990	14,370	14,850	281	148.50
2009-04-09	14,190	14,600	14,020	14,600	142	146
2009-04-08	14,300	14,390	13,500	14,050	456	140.50
2009-04-07	14,580	14,990	14,500	14,700	303	147
2009-04-06	14,500	14,990	14,400	14,410	319	144.10
2009-04-03	14,300	14,800	13,900	14,370	523	143.70
2009-04-02	13,500	14,310	13,500	14,150	414	141.50
2009-04-01	13,210	13,730	13,200	13,500	209	135
2009-03-31	13,280	13,990	12,900	13,000	351	130
2009-03-30	13,890	14,250	13,300	13,480	583	134.80
2009-03-27	12,680	13,320	12,500	13,290	555	132.90
2009-03-26	12,500	12,550	12,340	12,480	116	124.80
2009-03-25	12,100	12,490	12,100	12,490	289	124.90
2009-03-24	12,370	12,500	12,200	12,300	182	123
2009-03-23	11,810	12,190	11,810	12,100	141	121
2009-03-19	11,800	12,050	11,420	11,800	155	118
2009-03-18	12,260	12,300	11,980	11,980	257	119.80
2009-03-17	12,010	12,230	12,000	12,090	321	120.90
2009-03-16	12,280	12,280	12,000	12,150	325	121.50
2009-03-13	11,960	12,200	11,920	12,080	202	120.80
2009-03-12	12,170	12,250	11,800	12,000	218	120
2009-03-11	12,290	12,320	11,910	12,170	240	121.70
2009-03-10	11,930	12,230	11,870	12,150	222	121.50
2009-03-09	12,010	12,170	11,890	12,130	90	121.30
2009-03-06	11,750	11,880	11,600	11,880	183	118.80
2009-03-05	12,030	12,190	11,800	12,100	330	121
2009-03-04	11,900	12,180	11,850	12,020	157	120.20
2009-03-03	11,700	12,090	11,400	12,090	205	120.90
2009-03-02	11,670	11,890	11,520	11,890	160	118.90
2009-02-27	11,300	11,690	11,010	11,690	300	116.90
2009-02-26	11,440	11,440	11,000	11,100	115	111
2009-02-25	11,470	11,470	11,190	11,290	175	112.90
2009-02-24	10,910	11,000	10,500	10,970	336	109.70
2009-02-23	11,600	11,600	11,010	11,300	173	113
2009-02-20	11,730	11,800	11,500	11,620	223	116.20
2009-02-19	11,740	11,930	11,720	11,930	73	119.30
2009-02-18	11,680	11,940	11,520	11,940	86	119.40
2009-02-17	12,100	12,190	11,660	11,880	219	118.80
2009-02-16	12,190	12,270	12,030	12,050	569	120.50
2009-02-13	12,320	12,470	12,000	12,390	272	123.90
2009-02-12	12,000	12,740	12,000	12,370	802	123.70
2009-02-10	12,010	12,400	11,700	11,980	697	119.80
2009-02-09	13,200	13,200	12,300	12,410	525	124.10
2009-02-06	13,050	13,300	12,890	13,120	542	131.20
2009-02-05	12,910	13,100	12,800	13,100	101	131
2009-02-04	12,970	12,970	12,600	12,910	141	129.10
2009-02-03	12,890	13,010	12,700	13,000	176	130
2009-02-02	13,080	13,190	12,690	12,690	206	126.90
2009-01-30	13,100	13,340	13,100	13,140	62	131.40
2009-01-29	13,360	13,600	13,150	13,400	75	134
2009-01-28	13,600	13,600	13,280	13,340	192	133.40
2009-01-27	13,110	13,600	13,100	13,600	260	136
2009-01-26	13,600	13,770	12,980	13,480	370	134.80
2009-01-23	14,190	14,190	13,570	13,790	330	137.90
2009-01-22	13,900	14,090	13,650	14,090	120	140.90
2009-01-21	13,590	13,900	13,500	13,900	480	139
2009-01-20	14,160	14,170	13,800	13,990	197	139.90
2009-01-19	14,380	14,380	13,850	14,180	247	141.80
2009-01-16	13,850	14,200	13,510	14,180	270	141.80
2009-01-15	13,700	13,900	13,620	13,650	277	136.50
2009-01-14	13,950	14,170	13,910	14,090	73	140.90
2009-01-13	14,200	14,200	14,000	14,100	162	141
2009-01-09	14,300	14,440	14,200	14,440	120	144.40
2009-01-08	14,200	14,390	14,150	14,350	80	143.50
2009-01-07	14,550	14,550	14,010	14,390	255	143.90
2009-01-06	14,480	14,590	14,150	14,350	570	143.50
2009-01-05	14,600	14,980	14,500	14,510	237	145.10

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

4847 (株)インテリジェント ウェイブ の時系列データ [2009年度]

4847 (株)インテリジェントウェイブの時系列データ [2009年度]