4847 (株)インテリジェントウェイブの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	25,160	25,260	24,800	25,260	78	252.60
2010-12-29	24,910	25,300	24,900	25,160	170	251.60
2010-12-28	24,360	25,200	24,300	24,900	205	249
2010-12-27	25,000	25,350	24,850	24,850	987	248.50
2010-12-24	25,250	25,300	24,750	25,250	305	252.50
2010-12-22	25,200	25,300	24,620	24,740	284	247.40
2010-12-21	24,980	25,100	24,250	24,980	180	249.80
2010-12-20	24,700	25,000	24,000	24,480	185	244.80
2010-12-17	25,330	25,700	24,200	24,200	192	242
2010-12-16	25,700	25,790	25,250	25,750	142	257.50
2010-12-15	24,990	25,870	24,740	25,800	194	258
2010-12-14	24,600	24,990	24,300	24,990	107	249.90
2010-12-13	24,800	25,500	24,100	24,100	276	241
2010-12-10	23,000	24,000	22,170	24,000	527	240
2010-12-09	22,290	22,500	22,260	22,270	68	222.70
2010-12-08	22,550	22,550	22,300	22,480	144	224.80
2010-12-07	22,570	22,580	22,170	22,520	109	225.20
2010-12-06	22,990	22,990	22,550	22,560	96	225.60
2010-12-03	22,710	23,000	22,670	22,980	116	229.80
2010-12-02	22,810	23,400	22,650	23,400	93	234
2010-12-01	23,200	23,200	22,600	23,000	42	230
2010-11-30	23,340	23,340	22,600	23,090	99	230.90
2010-11-29	23,470	23,470	23,020	23,060	93	230.60
2010-11-26	22,900	23,300	22,240	23,000	137	230
2010-11-25	21,900	22,850	21,860	22,850	270	228.50
2010-11-24	21,460	21,580	21,400	21,580	74	215.80
2010-11-22	21,600	21,600	21,400	21,600	28	216
2010-11-19	21,600	21,600	21,400	21,450	37	214.50
2010-11-18	20,960	21,500	20,920	21,450	54	214.50
2010-11-17	21,300	21,400	20,900	21,400	138	214
2010-11-16	21,300	21,500	21,200	21,500	46	215
2010-11-15	21,560	21,600	21,370	21,370	22	213.70
2010-11-12	21,530	21,550	21,400	21,550	22	215.50
2010-11-11	21,500	21,900	21,160	21,360	85	213.60
2010-11-10	21,200	21,900	20,800	21,900	111	219
2010-11-09	20,790	21,200	20,510	21,200	117	212
2010-11-08	20,600	20,900	20,430	20,790	86	207.90
2010-11-05	20,900	20,900	20,100	20,800	62	208
2010-11-04	20,800	20,860	20,210	20,840	42	208.40
2010-11-02	20,500	20,900	20,150	20,880	77	208.80
2010-11-01	20,490	20,980	20,100	20,500	45	205
2010-10-29	20,900	20,990	20,100	20,990	42	209.90
2010-10-28	21,200	21,300	20,510	21,290	66	212.90
2010-10-27	21,400	21,800	21,260	21,600	19	216
2010-10-26	21,120	21,800	21,120	21,800	33	218
2010-10-25	22,140	22,320	21,600	21,990	115	219.90
2010-10-22	20,870	21,100	20,510	21,090	34	210.90
2010-10-21	21,000	21,000	20,870	20,870	96	208.70
2010-10-20	21,350	21,350	21,150	21,320	9	213.20
2010-10-19	21,390	21,390	21,060	21,280	29	212.80
2010-10-18	21,000	21,390	21,000	21,390	41	213.90
2010-10-15	21,110	21,490	21,050	21,400	18	214
2010-10-14	21,640	21,640	21,140	21,140	7	211.40
2010-10-13	21,300	21,400	21,120	21,170	36	211.70
2010-10-12	21,330	21,680	21,330	21,350	32	213.50
2010-10-08	21,560	21,880	21,510	21,510	27	215.10
2010-10-07	21,490	22,000	21,490	21,990	13	219.90
2010-10-06	21,720	22,080	21,700	22,000	36	220
2010-10-05	21,790	22,000	21,670	21,710	21	217.10
2010-10-04	22,220	22,300	21,200	22,290	89	222.90
2010-10-01	22,310	22,390	21,800	22,340	67	223.40
2010-09-30	21,450	22,500	21,450	21,810	39	218.10
2010-09-29	21,690	21,800	21,400	21,480	32	214.80
2010-09-28	21,110	21,700	21,110	21,670	131	216.70
2010-09-27	22,360	22,790	22,340	22,600	22	226
2010-09-24	23,400	23,400	22,110	22,510	65	225.10
2010-09-22	22,460	22,650	22,200	22,550	38	225.50
2010-09-21	22,610	22,700	22,450	22,450	29	224.50
2010-09-17	22,300	22,800	22,210	22,800	33	228
2010-09-16	22,790	22,800	22,230	22,800	61	228
2010-09-15	22,500	22,650	22,400	22,650	17	226.50
2010-09-14	23,500	23,700	22,500	23,000	177	230
2010-09-13	21,700	24,030	21,700	23,500	234	235
2010-09-10	21,700	21,850	21,520	21,700	18	217
2010-09-09	21,550	21,950	21,550	21,850	9	218.50
2010-09-08	21,500	21,700	21,400	21,700	34	217
2010-09-07	21,590	21,790	21,560	21,700	17	217
2010-09-06	21,250	21,800	21,200	21,500	55	215
2010-09-03	21,190	21,250	21,180	21,250	14	212.50
2010-09-02	21,110	21,700	21,110	21,690	33	216.90
2010-09-01	21,980	21,980	21,160	21,160	16	211.60
2010-08-31	22,400	22,480	21,000	21,500	75	215
2010-08-30	22,100	22,600	22,070	22,600	66	226
2010-08-27	22,370	22,700	22,230	22,600	21	226
2010-08-26	22,650	22,850	22,390	22,700	6	227
2010-08-25	22,770	22,770	22,290	22,650	55	226.50
2010-08-24	22,310	23,030	22,200	22,600	27	226
2010-08-23	22,500	22,940	22,310	22,940	11	229.40
2010-08-20	22,360	22,980	22,050	22,980	27	229.80
2010-08-19	22,700	23,130	22,700	23,090	9	230.90
2010-08-18	22,490	22,900	22,010	22,700	36	227
2010-08-17	23,260	23,290	22,010	22,490	111	224.90
2010-08-16	24,000	24,000	23,280	23,800	15	238
2010-08-13	23,260	24,000	23,260	23,980	58	239.80
2010-08-12	23,500	24,300	23,260	24,000	32	240
2010-08-11	24,100	24,470	24,000	24,470	17	244.70
2010-08-10	24,800	24,800	24,100	24,600	31	246
2010-08-09	24,070	24,890	24,070	24,800	16	248
2010-08-06	25,500	25,500	24,660	25,070	49	250.70
2010-08-05	24,800	25,270	24,310	25,270	50	252.70
2010-08-04	24,800	24,800	24,300	24,800	20	248
2010-08-03	24,690	25,110	24,110	25,090	27	250.90
2010-08-02	24,600	26,190	23,500	24,690	72	246.90
2010-07-30	25,180	25,200	24,630	25,200	28	252
2010-07-29	25,140	25,200	24,800	25,200	41	252
2010-07-28	24,400	25,150	23,810	25,000	51	250
2010-07-27	24,500	24,590	23,930	24,440	28	244.40
2010-07-26	23,100	24,400	22,830	24,400	97	244
2010-07-23	23,830	23,830	22,200	23,060	146	230.60
2010-07-22	23,150	23,350	22,000	22,700	154	227
2010-07-21	23,410	23,500	23,000	23,150	44	231.50
2010-07-20	24,000	24,030	22,110	23,700	126	237
2010-07-16	24,980	24,980	24,000	24,000	159	240
2010-07-15	24,980	25,180	24,810	24,880	78	248.80
2010-07-14	24,980	25,600	24,980	25,340	27	253.40
2010-07-13	25,000	25,500	24,900	25,400	78	254
2010-07-12	26,740	27,000	24,950	24,970	140	249.70
2010-07-09	27,000	27,100	25,500	26,240	249	262.40
2010-07-08	29,100	29,100	27,500	28,200	118	282
2010-07-07	29,180	29,180	28,000	28,200	26	282
2010-07-06	29,000	29,280	28,000	29,190	21	291.90
2010-07-05	28,400	29,400	28,400	29,300	22	293
2010-07-02	27,670	28,900	27,100	28,900	19	289
2010-07-01	27,900	28,000	27,010	27,800	38	278
2010-06-30	28,400	28,400	27,600	27,800	111	278
2010-06-29	28,860	29,800	28,350	28,370	40	283.70
2010-06-28	29,700	30,000	28,370	29,990	83	299.90
2010-06-25	32,500	32,500	31,800	32,200	104	322
2010-06-24	32,000	32,100	31,300	32,050	111	320.50
2010-06-23	31,900	32,000	31,000	32,000	37	320
2010-06-22	32,400	32,400	31,900	31,900	36	319
2010-06-21	32,300	32,400	31,500	32,400	149	324
2010-06-18	31,500	31,600	31,000	31,600	124	316
2010-06-17	31,000	31,350	30,500	31,200	78	312
2010-06-16	30,500	31,450	30,400	31,000	38	310
2010-06-15	29,880	30,200	29,880	30,100	46	301
2010-06-14	30,150	30,200	29,400	29,800	33	298
2010-06-11	30,200	30,200	29,230	29,900	40	299
2010-06-10	29,390	29,550	29,050	29,540	26	295.40
2010-06-09	30,600	30,600	29,000	29,400	54	294
2010-06-08	30,500	30,600	29,080	30,600	103	306
2010-06-07	31,000	31,300	30,000	30,500	34	305
2010-06-04	31,750	32,100	31,750	32,000	49	320
2010-06-03	31,750	32,200	30,500	31,700	52	317
2010-06-02	30,200	31,800	30,200	31,400	64	314
2010-06-01	32,500	32,500	31,000	32,300	90	323
2010-05-31	31,500	32,800	29,010	32,800	123	328
2010-05-28	29,300	30,200	29,000	30,200	145	302
2010-05-27	26,800	27,980	26,510	27,510	45	275.10
2010-05-26	28,510	28,790	27,100	27,100	87	271
2010-05-25	30,050	30,050	28,750	28,750	40	287.50
2010-05-24	28,600	29,000	28,210	28,640	76	286.40
2010-05-21	28,800	28,850	27,400	28,500	168	285
2010-05-20	29,000	29,500	28,400	29,500	171	295
2010-05-19	28,300	29,500	28,000	28,400	176	284
2010-05-18	31,000	31,950	29,500	30,800	139	308
2010-05-17	34,100	34,700	30,800	31,500	190	315
2010-05-14	33,700	35,100	33,700	34,800	61	348
2010-05-13	34,800	35,550	34,100	35,200	181	352
2010-05-12	35,600	35,800	33,100	35,500	265	355
2010-05-11	38,200	38,500	32,100	32,100	244	321
2010-05-10	39,100	39,300	36,800	38,100	240	381
2010-05-07	38,000	39,600	36,450	39,600	530	396
2010-05-06	37,200	42,500	37,000	40,700	520	407
2010-04-30	39,100	40,000	38,050	39,300	169	393
2010-04-28	40,000	41,300	38,500	39,800	582	398
2010-04-27	44,550	44,550	41,000	41,950	597	419.50
2010-04-26	39,000	43,500	39,000	43,300	1,012	433
2010-04-23	42,000	42,200	37,700	39,600	1,437	396
2010-04-22	38,500	41,600	37,000	41,600	2,272	416
2010-04-21	30,300	35,000	30,300	35,000	1,761	350
2010-04-20	29,260	31,800	29,220	29,960	904	299.60
2010-04-19	27,000	31,000	26,800	29,500	1,034	295
2010-04-16	26,210	26,630	26,210	26,620	101	266.20
2010-04-15	26,000	26,800	25,960	26,500	498	265
2010-04-14	27,800	27,900	27,500	27,500	109	275
2010-04-13	29,210	29,880	27,050	28,800	318	288
2010-04-12	25,980	29,900	25,980	29,900	551	299
2010-04-09	25,530	25,800	25,350	25,750	188	257.50
2010-04-08	25,430	25,550	25,410	25,540	99	255.40
2010-04-07	25,400	25,500	25,350	25,490	99	254.90
2010-04-06	25,410	25,500	25,300	25,400	95	254
2010-04-05	25,400	25,500	25,300	25,400	159	254
2010-04-02	24,500	25,700	24,500	25,400	544	254
2010-04-01	24,300	25,150	24,100	24,600	499	246
2010-03-31	25,490	25,800	24,700	25,150	422	251.50
2010-03-30	25,990	26,040	25,990	25,990	1,422	259.90
2010-03-29	26,000	26,010	25,970	26,010	1,152	260.10
2010-03-26	26,000	26,000	25,950	25,970	1,245	259.70
2010-03-25	26,010	26,020	25,960	25,970	2,489	259.70
2010-03-24	25,990	26,010	25,990	25,990	864	259.90
2010-03-23	25,990	26,000	25,990	26,000	1,452	260
2010-03-19	25,980	26,000	25,980	25,990	1,267	259.90
2010-03-18	25,980	26,000	25,980	25,980	833	259.80
2010-03-17	25,990	26,000	25,980	25,980	844	259.80
2010-03-16	25,980	25,990	25,980	25,990	770	259.90
2010-03-15	25,970	25,980	25,960	25,970	804	259.70
2010-03-12	25,970	25,970	25,970	25,970	479	259.70
2010-03-11	25,980	25,980	25,970	25,980	406	259.80
2010-03-10	25,970	26,000	25,960	25,980	965	259.80
2010-03-09	26,050	26,050	25,950	25,950	3,437	259.50
2010-03-08	25,940	25,950	25,930	25,940	1,168	259.40
2010-03-05	25,930	25,950	25,930	25,940	2,185	259.40
2010-03-04	25,930	25,930	25,920	25,920	2,041	259.20
2010-03-03	25,930	25,930	25,920	25,920	2,750	259.20
2010-03-02	25,920	25,930	25,920	25,920	1,144	259.20
2010-03-01	25,920	25,930	25,920	25,920	2,917	259.20
2010-02-26	25,940	25,960	25,910	25,930	5,201	259.30
2010-02-25	25,950	25,960	25,940	25,950	5,762	259.50
2010-02-24	25,970	25,970	25,940	25,940	2,396	259.40
2010-02-23	25,910	25,960	25,900	25,960	5,754	259.60
2010-02-22	25,900	25,910	25,890	25,900	3,381	259
2010-02-19	25,900	25,910	25,890	25,890	4,471	258.90
2010-02-18	25,880	25,920	25,870	25,910	5,743	259.10
2010-02-17	25,920	25,930	25,860	25,870	3,067	258.70
2010-02-16	25,870	25,980	25,870	25,940	19,035	259.40
2010-02-15	23,000	23,000	23,000	23,000	208	230
2010-02-12	19,000	19,000	19,000	19,000	257	190
2010-02-10	15,000	15,000	14,500	15,000	278	150
2010-02-09	14,360	15,000	14,020	14,500	305	145
2010-02-08	14,440	14,600	14,220	14,230	208	142.30
2010-02-05	15,000	15,100	14,300	14,880	741	148.80
2010-02-04	15,530	15,650	14,610	14,910	1,758	149.10
2010-02-03	13,700	13,950	13,700	13,710	96	137.10
2010-02-02	13,560	13,700	13,410	13,630	168	136.30
2010-02-01	13,800	13,800	13,400	13,560	134	135.60
2010-01-29	13,630	13,850	13,540	13,800	193	138
2010-01-28	14,010	14,010	13,500	13,900	327	139
2010-01-27	14,020	14,070	14,000	14,000	162	140
2010-01-26	14,160	14,160	14,020	14,050	187	140.50
2010-01-25	14,200	14,200	14,070	14,150	121	141.50
2010-01-22	14,230	14,230	14,050	14,090	83	140.90
2010-01-21	14,060	14,220	14,060	14,200	81	142
2010-01-20	14,110	14,200	14,070	14,180	230	141.80
2010-01-19	14,190	14,240	14,070	14,200	206	142
2010-01-18	14,400	14,400	14,100	14,300	592	143
2010-01-15	14,370	14,410	14,310	14,410	96	144.10
2010-01-14	14,300	14,470	14,300	14,400	213	144
2010-01-13	14,380	14,450	14,300	14,430	132	144.30
2010-01-12	14,370	14,440	14,210	14,380	158	143.80
2010-01-08	14,370	14,500	14,310	14,440	208	144.40
2010-01-07	14,150	14,490	14,150	14,260	283	142.60
2010-01-06	14,130	14,200	14,100	14,150	141	141.50
2010-01-05	14,150	14,280	14,100	14,130	110	141.30
2010-01-04	14,250	14,300	14,000	14,210	220	142.10

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

4847 (株)インテリジェント ウェイブ の時系列データ [2010年度]

4847 (株)インテリジェントウェイブの時系列データ [2010年度]