4847 (株)インテリジェントウェイブの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	17,230	17,360	17,200	17,300	178	173
2012-12-27	17,100	17,230	17,100	17,160	224	171.60
2012-12-26	17,010	17,200	17,010	17,130	175	171.30
2012-12-25	17,190	17,290	17,160	17,290	268	172.90
2012-12-21	17,160	17,320	17,120	17,230	191	172.30
2012-12-20	17,280	17,300	17,110	17,280	83	172.80
2012-12-19	17,290	17,340	17,210	17,280	50	172.80
2012-12-18	17,260	17,380	17,220	17,330	99	173.30
2012-12-17	17,210	17,300	17,200	17,250	73	172.50
2012-12-14	17,310	17,320	17,210	17,220	70	172.20
2012-12-13	17,230	17,290	17,190	17,250	57	172.50
2012-12-12	17,280	17,300	17,170	17,200	46	172
2012-12-11	17,160	17,290	17,160	17,190	58	171.90
2012-12-10	17,780	17,780	17,190	17,210	129	172.10
2012-12-07	17,140	17,200	17,010	17,070	116	170.70
2012-12-06	17,050	17,300	17,050	17,110	37	171.10
2012-12-05	17,300	17,400	17,020	17,250	73	172.50
2012-12-04	17,000	18,270	17,000	17,300	241	173
2012-12-03	17,000	17,090	16,960	17,060	48	170.60
2012-11-30	17,100	17,100	17,000	17,070	59	170.70
2012-11-29	17,010	17,100	16,970	17,090	69	170.90
2012-11-28	17,030	17,100	16,970	17,000	42	170
2012-11-27	16,950	17,180	16,950	17,000	39	170
2012-11-26	17,040	17,150	16,990	17,010	87	170.10
2012-11-22	17,190	17,190	17,000	17,140	77	171.40
2012-11-21	16,940	17,090	16,940	17,090	43	170.90
2012-11-20	16,940	17,120	16,900	16,930	130	169.30
2012-11-19	17,000	17,150	16,900	17,080	53	170.80
2012-11-16	16,540	17,380	16,500	17,300	127	173
2012-11-15	16,470	16,990	16,430	16,520	34	165.20
2012-11-14	16,520	16,550	16,450	16,500	54	165
2012-11-13	16,600	16,610	16,520	16,520	96	165.20
2012-11-12	16,530	16,950	16,510	16,540	133	165.40
2012-11-09	17,060	17,060	16,380	16,900	448	169
2012-11-08	17,720	17,720	17,030	17,450	184	174.50
2012-11-07	17,680	17,720	17,610	17,720	24	177.20
2012-11-06	17,650	17,700	17,600	17,680	67	176.80
2012-11-05	17,700	17,860	17,660	17,680	98	176.80
2012-11-02	18,000	18,200	17,820	17,990	104	179.90
2012-11-01	18,240	18,240	18,070	18,200	39	182
2012-10-31	18,200	18,350	18,020	18,240	55	182.40
2012-10-30	18,240	18,250	18,000	18,250	38	182.50
2012-10-29	18,300	18,440	18,250	18,260	18	182.60
2012-10-26	18,600	18,600	18,180	18,230	33	182.30
2012-10-25	18,790	18,900	18,030	18,350	310	183.50
2012-10-24	17,600	17,900	17,530	17,900	64	179
2012-10-23	17,540	17,600	17,450	17,600	59	176
2012-10-22	17,420	17,460	17,360	17,360	21	173.60
2012-10-19	17,510	17,510	17,270	17,300	41	173
2012-10-18	17,360	17,490	17,360	17,400	22	174
2012-10-17	17,390	17,550	17,360	17,390	56	173.90
2012-10-16	17,300	17,400	17,220	17,380	73	173.80
2012-10-15	17,370	17,430	17,320	17,320	64	173.20
2012-10-12	17,400	17,440	17,350	17,440	45	174.40
2012-10-11	17,490	17,560	17,350	17,500	39	175
2012-10-10	17,680	17,680	17,400	17,500	66	175
2012-10-09	17,590	17,680	17,500	17,680	32	176.80
2012-10-05	17,400	17,590	17,380	17,490	72	174.90
2012-10-04	17,500	17,600	17,350	17,400	42	174
2012-10-03	17,500	17,500	17,350	17,400	59	174
2012-10-02	17,530	17,680	17,410	17,500	18	175
2012-10-01	17,400	17,600	17,400	17,600	29	176
2012-09-28	17,340	17,550	17,290	17,400	32	174
2012-09-27	17,340	17,440	17,240	17,340	15	173.40
2012-09-26	17,250	17,540	17,250	17,470	51	174.70
2012-09-25	17,650	17,650	17,250	17,250	44	172.50
2012-09-24	17,110	17,380	17,110	17,340	46	173.40
2012-09-21	17,280	17,320	17,100	17,200	56	172
2012-09-20	17,600	17,600	17,070	17,330	89	173.30
2012-09-19	17,500	17,840	17,330	17,690	131	176.90
2012-09-18	17,340	17,550	17,340	17,540	38	175.40
2012-09-14	17,400	17,680	17,340	17,400	82	174
2012-09-13	17,400	17,590	17,290	17,370	32	173.70
2012-09-12	17,200	17,470	17,200	17,470	173	174.70
2012-09-11	17,520	17,650	17,520	17,650	82	176.50
2012-09-10	17,610	17,690	17,400	17,630	68	176.30
2012-09-07	17,500	17,690	17,420	17,690	199	176.90
2012-09-06	17,750	17,750	17,560	17,580	34	175.80
2012-09-05	17,780	17,780	17,690	17,690	14	176.90
2012-09-04	17,850	17,850	17,700	17,700	64	177
2012-09-03	17,800	17,840	17,700	17,800	44	178
2012-08-31	17,840	17,990	17,790	17,790	30	177.90
2012-08-30	18,000	18,000	17,800	17,990	80	179.90
2012-08-29	17,930	18,010	17,870	18,000	18	180
2012-08-28	17,930	18,060	17,910	17,940	23	179.40
2012-08-27	18,000	18,080	17,900	18,000	50	180
2012-08-24	18,200	18,200	17,900	17,970	64	179.70
2012-08-23	18,280	18,300	18,050	18,300	51	183
2012-08-22	18,060	18,400	17,950	18,300	61	183
2012-08-21	18,270	18,400	17,810	18,000	115	180
2012-08-20	18,390	18,450	18,260	18,310	31	183.10
2012-08-17	18,320	18,450	18,280	18,310	39	183.10
2012-08-16	18,390	18,500	18,100	18,390	34	183.90
2012-08-15	18,400	18,540	18,160	18,400	25	184
2012-08-14	18,110	18,540	18,110	18,540	7	185.40
2012-08-13	18,540	18,700	18,060	18,500	35	185
2012-08-10	18,420	18,540	18,400	18,540	45	185.40
2012-08-09	18,790	18,790	18,400	18,400	15	184
2012-08-08	18,670	18,700	18,650	18,700	10	187
2012-08-07	18,590	18,750	18,340	18,420	35	184.20
2012-08-06	18,340	18,800	18,340	18,800	17	188
2012-08-03	18,500	18,780	18,060	18,700	43	187
2012-08-02	18,700	18,700	18,410	18,690	20	186.90
2012-08-01	18,480	18,700	18,060	18,700	126	187
2012-07-31	18,500	18,750	18,480	18,480	25	184.80
2012-07-30	18,600	18,700	18,500	18,700	13	187
2012-07-27	18,700	18,730	18,100	18,600	64	186
2012-07-26	18,900	18,900	18,300	18,460	84	184.60
2012-07-25	19,650	19,650	19,300	19,300	61	193
2012-07-24	19,690	19,690	19,280	19,650	17	196.50
2012-07-23	19,450	19,750	19,180	19,750	79	197.50
2012-07-20	19,700	19,900	19,300	19,800	34	198
2012-07-19	19,900	19,970	19,900	19,970	6	199.70
2012-07-18	19,890	20,010	19,380	19,800	26	198
2012-07-17	19,600	19,890	19,500	19,890	9	198.90
2012-07-13	19,580	19,900	19,420	19,900	34	199
2012-07-12	19,500	19,990	19,310	19,880	24	198.80
2012-07-11	19,800	20,000	19,700	19,700	29	197
2012-07-10	19,710	20,300	19,710	19,850	39	198.50
2012-07-09	20,190	20,200	20,000	20,200	12	202
2012-07-06	20,200	20,350	20,110	20,250	21	202.50
2012-07-05	20,440	20,440	20,270	20,380	4	203.80
2012-07-04	20,120	20,520	20,100	20,440	36	204.40
2012-07-03	20,220	20,490	20,200	20,200	31	202
2012-07-02	20,110	20,770	20,000	20,240	92	202.40
2012-06-29	20,500	20,500	19,900	20,330	89	203.30
2012-06-28	19,960	19,960	19,750	19,800	59	198
2012-06-27	20,130	20,260	19,720	19,960	291	199.60
2012-06-26	20,530	20,950	20,530	20,600	403	206
2012-06-25	20,600	21,000	20,520	20,760	284	207.60
2012-06-22	20,380	20,640	20,380	20,640	74	206.40
2012-06-21	20,310	20,500	20,310	20,480	45	204.80
2012-06-20	20,690	20,690	19,780	20,480	88	204.80
2012-06-19	20,220	20,700	20,200	20,260	98	202.60
2012-06-18	20,000	20,700	19,990	20,480	155	204.80
2012-06-15	19,650	19,800	19,540	19,800	36	198
2012-06-14	19,690	19,690	19,520	19,650	17	196.50
2012-06-13	19,900	19,900	19,500	19,700	78	197
2012-06-12	19,940	19,970	19,480	19,480	75	194.80
2012-06-11	20,300	20,600	19,910	19,990	23	199.90
2012-06-08	20,590	20,590	20,000	20,010	121	200.10
2012-06-07	19,900	20,500	19,640	20,500	125	205
2012-06-06	19,000	19,500	19,000	19,500	43	195
2012-06-05	18,500	18,990	18,100	18,990	42	189.90
2012-06-04	17,700	18,600	17,600	18,500	134	185
2012-06-01	18,900	19,000	18,200	18,200	149	182
2012-05-31	18,990	18,990	18,900	18,900	37	189
2012-05-30	19,100	19,250	18,850	18,970	106	189.70
2012-05-29	18,900	19,200	18,810	19,000	44	190
2012-05-28	19,100	19,100	18,860	19,040	40	190.40
2012-05-25	19,500	19,500	19,000	19,200	136	192
2012-05-24	19,450	19,450	19,200	19,450	34	194.50
2012-05-23	19,480	19,480	19,230	19,230	58	192.30
2012-05-22	19,200	19,850	19,200	19,490	32	194.90
2012-05-21	19,000	19,400	19,000	19,200	35	192
2012-05-18	18,730	18,980	18,630	18,920	45	189.20
2012-05-17	18,700	18,900	18,500	18,850	57	188.50
2012-05-16	19,000	19,000	18,620	18,890	64	188.90
2012-05-15	19,480	19,700	18,890	19,250	95	192.50
2012-05-14	20,050	20,120	19,210	19,990	97	199.90
2012-05-11	20,200	20,200	20,020	20,180	50	201.80
2012-05-10	20,150	20,300	20,120	20,250	35	202.50
2012-05-09	20,330	20,500	20,060	20,400	50	204
2012-05-08	20,280	20,680	20,280	20,500	100	205
2012-05-07	20,900	20,900	20,010	20,280	63	202.80
2012-05-02	21,100	21,250	20,750	20,820	43	208.20
2012-05-01	21,010	21,200	20,500	21,100	113	211
2012-04-27	21,390	21,400	21,010	21,200	81	212
2012-04-26	21,150	21,300	20,800	21,300	143	213
2012-04-25	21,380	21,380	21,100	21,300	94	213
2012-04-24	21,160	21,290	20,810	21,290	102	212.90
2012-04-23	21,010	21,280	20,960	21,150	65	211.50
2012-04-20	20,900	21,300	20,550	21,100	30	211
2012-04-19	20,900	20,980	20,690	20,980	26	209.80
2012-04-18	20,650	21,000	20,500	21,000	78	210
2012-04-17	20,900	20,960	20,750	20,750	21	207.50
2012-04-16	20,620	20,800	20,450	20,800	63	208
2012-04-13	20,750	20,780	20,600	20,700	15	207
2012-04-12	20,500	20,690	20,450	20,690	30	206.90
2012-04-11	20,500	20,550	20,200	20,300	38	203
2012-04-10	20,500	20,900	20,480	20,790	24	207.90
2012-04-09	21,000	21,000	20,210	20,700	90	207
2012-04-06	21,100	21,190	21,040	21,050	17	210.50
2012-04-05	21,380	21,380	21,000	21,150	111	211.50
2012-04-04	21,390	21,600	21,310	21,310	149	213.10
2012-04-03	21,300	21,400	20,840	21,320	191	213.20
2012-04-02	20,980	21,400	20,650	20,950	357	209.50
2012-03-30	20,480	20,680	20,280	20,600	94	206
2012-03-29	20,150	20,350	20,100	20,230	85	202.30
2012-03-28	20,160	20,290	20,010	20,190	17	201.90
2012-03-27	20,350	20,400	20,100	20,160	149	201.60
2012-03-26	20,480	20,570	20,200	20,530	145	205.30
2012-03-23	20,650	20,650	20,160	20,300	208	203
2012-03-22	20,320	20,650	20,310	20,520	50	205.20
2012-03-21	20,310	20,610	20,300	20,300	189	203
2012-03-19	20,220	20,330	20,100	20,310	76	203.10
2012-03-16	20,320	20,400	20,200	20,220	101	202.20
2012-03-15	19,700	21,450	19,650	20,600	640	206
2012-03-14	19,290	19,500	19,220	19,300	68	193
2012-03-13	19,280	19,390	19,060	19,200	37	192
2012-03-12	19,400	19,430	19,020	19,060	188	190.60
2012-03-09	19,210	19,500	19,200	19,430	145	194.30
2012-03-08	19,500	19,500	19,200	19,210	92	192.10
2012-03-07	19,610	19,610	19,060	19,310	157	193.10
2012-03-06	19,900	19,900	19,810	19,810	8	198.10
2012-03-05	19,990	20,000	19,720	19,720	55	197.20
2012-03-02	19,840	20,000	19,820	19,830	52	198.30
2012-03-01	20,270	20,270	19,700	20,000	100	200
2012-02-29	20,300	20,670	20,140	20,290	39	202.90
2012-02-28	20,180	20,350	20,000	20,270	74	202.70
2012-02-27	20,880	20,900	20,450	20,450	132	204.50
2012-02-24	21,000	21,000	20,250	20,800	210	208
2012-02-23	19,490	20,020	19,490	20,010	187	200.10
2012-02-22	19,380	19,500	19,310	19,480	78	194.80
2012-02-21	19,500	19,500	19,300	19,310	43	193.10
2012-02-20	19,160	19,380	19,160	19,300	36	193
2012-02-17	19,190	19,200	19,160	19,170	18	191.70
2012-02-16	19,030	19,250	19,030	19,250	14	192.50
2012-02-15	19,200	19,300	19,000	19,220	29	192.20
2012-02-14	19,260	19,350	18,920	19,200	70	192
2012-02-13	19,140	19,400	18,800	19,200	84	192
2012-02-10	19,100	19,200	18,990	19,130	66	191.30
2012-02-09	19,000	19,050	19,000	19,010	53	190.10
2012-02-08	19,000	19,050	18,970	19,050	57	190.50
2012-02-07	18,920	19,000	18,910	19,000	78	190
2012-02-06	19,220	19,240	18,660	19,100	77	191
2012-02-03	19,000	19,250	18,800	19,080	94	190.80
2012-02-02	19,350	19,350	18,800	19,280	98	192.80
2012-02-01	19,370	19,370	18,840	19,280	85	192.80
2012-01-31	19,280	19,280	18,700	19,100	73	191
2012-01-30	18,700	19,190	18,600	19,000	116	190
2012-01-27	19,900	20,300	19,150	19,200	225	192
2012-01-26	21,300	21,600	19,590	20,200	735	202
2012-01-25	18,300	18,300	18,000	18,300	79	183
2012-01-24	18,110	18,250	18,100	18,250	20	182.50
2012-01-23	17,800	18,200	17,760	18,100	99	181
2012-01-20	17,660	17,950	17,660	17,730	30	177.30
2012-01-19	17,630	17,750	17,610	17,620	57	176.20
2012-01-18	17,560	17,800	17,560	17,800	37	178
2012-01-17	17,800	18,000	17,730	17,800	23	178
2012-01-16	17,750	17,890	17,700	17,700	20	177
2012-01-13	17,720	17,930	17,660	17,930	30	179.30
2012-01-12	17,780	17,790	17,560	17,710	27	177.10
2012-01-11	17,610	17,920	17,600	17,740	72	177.40
2012-01-10	17,960	18,200	17,930	18,000	84	180
2012-01-06	18,290	18,290	18,070	18,200	33	182
2012-01-05	18,140	18,280	18,100	18,150	28	181.50
2012-01-04	18,160	18,300	18,060	18,200	53	182

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 [2012年度]

4847 (株)インテリジェントウェイブの時系列データ [2012年度]