4847 (株)インテリジェントウェイブの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	18,150	18,200	18,020	18,200	87	182
2011-12-29	17,940	18,190	17,920	18,190	40	181.90
2011-12-28	18,100	18,230	17,920	18,080	125	180.80
2011-12-27	18,360	18,360	18,020	18,140	374	181.40
2011-12-26	18,700	18,700	18,350	18,350	121	183.50
2011-12-22	18,900	18,900	18,330	18,450	68	184.50
2011-12-21	18,500	18,500	18,300	18,300	121	183
2011-12-20	18,460	18,490	18,330	18,410	31	184.10
2011-12-19	18,300	18,400	18,210	18,300	30	183
2011-12-16	18,300	18,490	18,280	18,280	69	182.80
2011-12-15	18,630	18,630	18,280	18,280	30	182.80
2011-12-14	18,700	18,700	18,370	18,420	58	184.20
2011-12-13	18,520	18,750	18,500	18,660	53	186.60
2011-12-12	18,800	19,300	18,620	18,710	102	187.10
2011-12-09	18,880	20,520	18,800	18,800	683	188
2011-12-08	18,000	18,060	17,900	18,020	34	180.20
2011-12-07	18,000	18,100	17,800	18,080	85	180.80
2011-12-06	18,000	18,080	17,850	17,960	57	179.60
2011-12-05	18,100	18,100	17,890	18,000	43	180
2011-12-02	17,690	18,000	17,590	18,000	63	180
2011-12-01	17,430	17,690	17,430	17,690	31	176.90
2011-11-30	17,390	17,410	17,230	17,260	18	172.60
2011-11-29	17,300	17,430	17,250	17,390	42	173.90
2011-11-28	17,300	17,300	17,000	17,220	53	172.20
2011-11-25	17,850	17,850	17,320	17,330	40	173.30
2011-11-24	17,700	17,700	17,000	17,450	162	174.50
2011-11-22	18,000	18,100	17,900	17,900	116	179
2011-11-21	18,250	18,250	18,100	18,150	14	181.50
2011-11-18	18,400	18,420	18,120	18,420	30	184.20
2011-11-17	18,490	18,500	18,360	18,400	35	184
2011-11-16	18,500	18,590	18,300	18,500	51	185
2011-11-15	18,420	18,500	18,300	18,500	50	185
2011-11-14	18,450	18,600	18,310	18,600	21	186
2011-11-11	18,300	18,480	18,300	18,450	27	184.50
2011-11-10	18,450	18,590	18,000	18,300	48	183
2011-11-09	18,450	18,600	18,300	18,580	42	185.80
2011-11-08	18,760	18,760	18,300	18,520	61	185.20
2011-11-07	18,700	18,700	18,430	18,430	28	184.30
2011-11-04	18,540	18,780	18,510	18,510	41	185.10
2011-11-02	18,570	18,700	18,500	18,590	53	185.90
2011-11-01	18,590	19,100	18,540	19,000	37	190
2011-10-31	18,790	18,790	18,520	18,700	23	187
2011-10-28	18,830	19,000	18,510	18,800	23	188
2011-10-27	18,790	19,100	18,650	18,750	48	187.50
2011-10-26	18,460	18,780	18,300	18,490	42	184.90
2011-10-25	19,430	19,430	18,610	18,860	144	188.60
2011-10-24	18,550	18,570	18,500	18,570	39	185.70
2011-10-21	18,500	18,800	18,400	18,700	42	187
2011-10-20	18,840	19,000	18,500	18,500	49	185
2011-10-19	18,520	18,890	18,520	18,660	23	186.60
2011-10-18	18,610	18,840	18,540	18,700	22	187
2011-10-17	18,880	18,900	18,700	18,850	39	188.50
2011-10-14	18,780	18,900	18,710	18,900	8	189
2011-10-13	18,880	18,880	18,560	18,780	30	187.80
2011-10-12	18,800	18,880	18,800	18,880	7	188.80
2011-10-11	19,000	19,000	18,640	18,720	48	187.20
2011-10-07	18,800	18,830	18,630	18,700	106	187
2011-10-06	18,600	18,980	18,490	18,790	90	187.90
2011-10-05	19,050	19,090	18,200	19,080	90	190.80
2011-10-04	19,000	19,100	18,920	19,000	28	190
2011-10-03	19,000	19,050	18,950	19,000	12	190
2011-09-30	18,990	19,050	18,670	19,050	18	190.50
2011-09-29	19,170	19,170	18,350	18,650	34	186.50
2011-09-28	18,350	18,950	18,350	18,400	27	184
2011-09-27	18,000	18,800	18,000	18,750	199	187.50
2011-09-26	18,900	18,940	18,520	18,800	44	188
2011-09-22	19,250	19,250	18,950	19,000	86	190
2011-09-21	18,920	19,230	18,920	19,080	20	190.80
2011-09-20	19,200	19,230	18,580	19,230	39	192.30
2011-09-16	19,220	19,330	18,850	18,950	61	189.50
2011-09-15	19,180	19,220	19,010	19,130	12	191.30
2011-09-14	19,120	19,340	18,800	19,330	80	193.30
2011-09-13	19,120	19,200	19,020	19,100	43	191
2011-09-12	19,270	19,270	18,950	19,190	41	191.90
2011-09-09	18,990	19,430	18,990	19,110	72	191.10
2011-09-08	19,030	19,200	18,960	18,960	37	189.60
2011-09-07	18,900	19,180	18,900	19,180	17	191.80
2011-09-06	19,020	19,180	18,900	18,900	36	189
2011-09-05	19,110	19,400	19,000	19,000	29	190
2011-09-02	19,070	19,400	19,000	19,020	71	190.20
2011-09-01	19,050	19,250	19,030	19,070	23	190.70
2011-08-31	19,040	19,200	18,950	19,000	24	190
2011-08-30	19,030	19,200	19,030	19,050	21	190.50
2011-08-29	19,050	19,280	18,750	18,850	32	188.50
2011-08-26	19,040	19,290	18,900	19,290	140	192.90
2011-08-25	19,450	19,450	19,060	19,200	48	192
2011-08-24	19,100	19,430	19,000	19,270	36	192.70
2011-08-23	19,250	19,400	19,000	19,400	28	194
2011-08-22	19,260	19,490	19,100	19,250	49	192.50
2011-08-19	19,420	19,670	19,400	19,400	57	194
2011-08-18	20,100	20,100	19,800	19,900	13	199
2011-08-17	19,640	20,100	19,630	20,100	30	201
2011-08-16	19,420	19,820	19,420	19,820	23	198.20
2011-08-15	19,300	19,670	19,300	19,410	37	194.10
2011-08-12	19,760	19,760	19,440	19,680	85	196.80
2011-08-11	19,210	19,800	19,170	19,600	81	196
2011-08-10	20,690	20,690	20,120	20,120	30	201.20
2011-08-09	19,900	21,490	18,870	20,430	191	204.30
2011-08-08	20,330	20,410	20,100	20,340	45	203.40
2011-08-05	20,300	20,500	20,210	20,500	67	205
2011-08-04	20,840	21,380	20,400	21,000	92	210
2011-08-03	20,710	20,940	20,220	20,840	61	208.40
2011-08-02	21,050	21,050	20,770	20,770	28	207.70
2011-08-01	20,760	21,190	20,760	21,130	49	211.30
2011-07-29	21,100	21,350	21,100	21,200	32	212
2011-07-28	21,000	21,270	21,000	21,230	31	212.30
2011-07-27	21,220	21,330	21,200	21,330	9	213.30
2011-07-26	21,210	21,390	21,200	21,230	21	212.30
2011-07-25	21,500	21,500	21,210	21,210	49	212.10
2011-07-22	21,200	21,450	21,200	21,210	87	212.10
2011-07-21	21,550	21,550	21,370	21,380	30	213.80
2011-07-20	21,400	21,500	21,380	21,490	33	214.90
2011-07-19	21,480	21,480	21,390	21,420	39	214.20
2011-07-15	21,610	21,700	21,490	21,490	52	214.90
2011-07-14	21,710	21,710	21,510	21,610	47	216.10
2011-07-13	21,680	21,810	21,500	21,810	73	218.10
2011-07-12	21,780	21,780	21,700	21,700	29	217
2011-07-11	21,990	21,990	21,720	21,770	33	217.70
2011-07-08	21,990	22,100	21,880	21,880	28	218.80
2011-07-07	21,760	22,010	21,760	21,990	108	219.90
2011-07-06	21,830	21,830	21,700	21,770	39	217.70
2011-07-05	21,800	21,900	21,800	21,820	25	218.20
2011-07-04	21,800	21,950	21,750	21,850	38	218.50
2011-07-01	21,800	21,800	21,710	21,800	87	218
2011-06-30	22,090	22,090	21,780	21,860	125	218.60
2011-06-29	21,930	21,930	21,620	21,720	118	217.20
2011-06-28	21,990	21,990	21,720	21,850	204	218.50
2011-06-27	22,100	22,150	21,980	22,010	577	220.10
2011-06-24	22,310	22,310	22,000	22,230	115	222.30
2011-06-23	22,280	22,330	21,920	22,100	231	221
2011-06-22	22,130	22,340	22,130	22,320	41	223.20
2011-06-21	22,190	22,220	22,000	22,060	51	220.60
2011-06-20	22,200	22,200	22,070	22,160	43	221.60
2011-06-17	22,250	22,340	22,010	22,340	79	223.40
2011-06-16	22,200	22,600	22,200	22,240	45	222.40
2011-06-15	22,020	22,400	22,020	22,190	49	221.90
2011-06-14	22,110	22,300	21,900	22,200	35	222
2011-06-13	22,150	22,250	22,130	22,140	13	221.40
2011-06-10	22,200	22,200	22,050	22,100	40	221
2011-06-09	22,150	22,450	22,050	22,150	15	221.50
2011-06-08	22,270	22,270	22,010	22,050	63	220.50
2011-06-07	22,010	22,300	22,010	22,270	44	222.70
2011-06-06	22,510	22,550	22,300	22,300	44	223
2011-06-03	22,340	22,360	22,000	22,360	61	223.60
2011-06-02	22,370	22,500	22,300	22,300	43	223
2011-06-01	22,550	22,600	22,300	22,370	49	223.70
2011-05-31	22,480	22,790	22,480	22,550	48	225.50
2011-05-30	22,500	22,880	22,490	22,710	36	227.10
2011-05-27	22,860	23,000	22,500	22,600	46	226
2011-05-26	22,900	22,900	22,600	22,880	12	228.80
2011-05-25	22,980	22,980	22,540	22,900	36	229
2011-05-24	22,350	22,640	22,350	22,430	16	224.30
2011-05-23	22,800	22,800	22,500	22,700	30	227
2011-05-20	23,260	23,400	22,830	22,830	45	228.30
2011-05-19	23,200	23,200	22,810	23,000	11	230
2011-05-18	23,070	23,390	22,740	23,270	27	232.70
2011-05-17	22,500	23,450	22,490	23,450	40	234.50
2011-05-16	22,620	22,970	22,500	22,530	82	225.30
2011-05-13	23,150	23,150	22,620	22,640	30	226.40
2011-05-12	23,000	23,200	22,670	23,200	18	232
2011-05-11	22,800	23,500	22,800	23,500	45	235
2011-05-10	22,990	23,070	22,570	23,070	74	230.70
2011-05-09	23,000	23,100	22,600	22,900	39	229
2011-05-06	23,520	23,520	22,850	22,900	226	229
2011-05-02	23,660	24,200	23,660	23,980	154	239.80
2011-04-28	23,740	23,900	23,160	23,650	47	236.50
2011-04-27	23,750	23,990	23,200	23,900	105	239
2011-04-26	23,490	23,800	22,920	23,650	167	236.50
2011-04-25	22,860	23,600	22,300	23,500	112	235
2011-04-22	21,600	21,800	21,200	21,780	114	217.80
2011-04-21	21,780	21,780	21,440	21,600	18	216
2011-04-20	21,520	21,700	21,500	21,650	87	216.50
2011-04-19	21,520	21,520	21,350	21,520	77	215.20
2011-04-18	21,600	21,890	21,520	21,520	54	215.20
2011-04-15	21,900	22,000	21,500	21,650	24	216.50
2011-04-14	21,200	22,000	21,200	21,530	28	215.30
2011-04-13	21,430	21,490	21,100	21,190	35	211.90
2011-04-12	21,500	21,980	21,000	21,850	108	218.50
2011-04-11	20,970	21,300	20,970	21,300	26	213
2011-04-08	20,660	21,360	20,120	20,900	58	209
2011-04-07	21,190	21,190	20,200	21,150	107	211.50
2011-04-06	20,900	21,190	20,700	21,190	38	211.90
2011-04-05	21,800	21,800	21,050	21,050	41	210.50
2011-04-04	21,990	21,990	21,340	21,450	14	214.50
2011-04-01	20,870	21,500	20,870	21,000	39	210
2011-03-31	21,980	21,980	20,500	20,800	139	208
2011-03-30	20,300	22,000	20,010	22,000	99	220
2011-03-29	20,000	20,300	19,700	20,250	30	202.50
2011-03-28	20,100	20,110	19,600	20,110	58	201.10
2011-03-25	20,500	20,500	20,100	20,110	58	201.10
2011-03-24	20,300	20,420	19,600	19,850	97	198.50
2011-03-23	20,400	20,400	19,800	20,000	259	200
2011-03-22	19,800	21,000	19,800	20,400	201	204
2011-03-18	17,520	19,400	17,500	19,140	261	191.40
2011-03-17	16,100	16,990	16,000	16,990	366	169.90
2011-03-16	16,200	17,980	16,000	17,000	615	170
2011-03-15	19,100	19,200	17,000	17,000	449	170
2011-03-14	20,100	22,600	20,100	21,500	333	215
2011-03-11	24,980	25,340	24,980	25,100	50	251
2011-03-10	26,000	26,000	25,100	25,570	60	255.70
2011-03-09	26,200	26,290	25,500	26,000	49	260
2011-03-08	26,000	26,270	25,850	26,270	17	262.70
2011-03-07	25,880	26,590	25,500	26,000	65	260
2011-03-04	25,340	26,650	25,340	25,550	161	255.50
2011-03-03	25,210	25,800	25,210	25,500	101	255
2011-03-02	25,300	25,440	25,170	25,350	20	253.50
2011-03-01	25,300	25,470	25,000	25,300	71	253
2011-02-28	25,460	25,460	25,150	25,300	68	253
2011-02-25	25,110	25,500	25,050	25,300	114	253
2011-02-24	25,500	25,870	25,060	25,060	76	250.60
2011-02-23	25,980	26,000	25,500	25,950	106	259.50
2011-02-22	26,110	26,350	26,000	26,180	116	261.80
2011-02-21	26,310	26,500	26,060	26,390	90	263.90
2011-02-18	26,510	26,660	26,200	26,500	79	265
2011-02-17	26,300	26,580	26,000	26,580	169	265.80
2011-02-16	26,700	26,800	26,240	26,260	71	262.60
2011-02-15	27,040	27,300	26,500	26,800	151	268
2011-02-14	27,290	27,350	26,960	27,050	292	270.50
2011-02-10	27,640	27,640	26,800	27,590	48	275.90
2011-02-09	28,280	28,280	27,400	27,640	130	276.40
2011-02-08	27,530	28,200	27,520	28,200	104	282
2011-02-07	27,790	27,790	27,500	27,500	54	275
2011-02-04	27,110	27,900	27,000	27,500	126	275
2011-02-03	26,720	27,000	26,550	26,990	32	269.90
2011-02-02	26,660	27,050	26,400	26,500	109	265
2011-02-01	26,610	27,190	26,610	26,660	15	266.60
2011-01-31	26,900	27,800	25,900	27,500	205	275
2011-01-28	26,880	26,940	26,400	26,820	109	268.20
2011-01-27	27,010	27,290	26,260	26,880	45	268.80
2011-01-26	27,600	27,600	26,760	27,010	99	270.10
2011-01-25	27,050	27,440	27,010	27,300	68	273
2011-01-24	25,890	26,990	25,600	26,500	135	265
2011-01-21	27,300	27,510	25,910	26,490	268	264.90
2011-01-20	28,010	28,090	27,360	27,510	130	275.10
2011-01-19	27,950	28,050	27,850	28,000	14	280
2011-01-18	28,000	28,000	27,500	27,950	165	279.50
2011-01-17	27,650	28,100	27,000	27,780	191	277.80
2011-01-14	27,620	27,750	27,150	27,490	132	274.90
2011-01-13	27,800	28,240	27,600	27,620	172	276.20
2011-01-12	28,180	28,300	27,610	28,130	122	281.30
2011-01-11	28,500	28,500	27,690	27,700	477	277
2011-01-07	28,070	28,400	27,510	28,350	637	283.50
2011-01-06	26,700	28,200	26,700	27,070	275	270.70
2011-01-05	25,800	26,790	25,800	26,700	336	267
2011-01-04	25,390	25,780	25,250	25,600	151	256

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 [2011年度]

4847 (株)インテリジェントウェイブの時系列データ [2011年度]