4847 (株)インテリジェントウェイブの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	315	320	310	319	33,800	319
2013-12-27	319	319	310	315	41,600	315
2013-12-26	300	328	300	318	51,200	318
2013-12-25	29,170	29,890	29,110	29,240	747	292.40
2013-12-24	30,050	30,300	29,010	29,540	759	295.40
2013-12-20	30,350	30,750	30,200	30,750	370	307.50
2013-12-19	30,650	31,500	30,500	30,500	430	305
2013-12-18	31,600	31,650	30,650	30,900	366	309
2013-12-17	32,350	32,350	31,500	31,600	454	316
2013-12-16	33,350	33,400	30,950	31,100	951	311
2013-12-13	34,400	34,950	32,450	33,750	748	337.50
2013-12-12	34,650	34,800	34,400	34,400	265	344
2013-12-11	35,400	35,550	34,550	35,250	794	352.50
2013-12-10	35,400	35,500	35,000	35,400	349	354
2013-12-09	35,600	36,000	34,950	35,350	717	353.50
2013-12-06	33,900	36,350	33,900	36,000	2,223	360
2013-12-05	34,500	34,600	34,050	34,150	362	341.50
2013-12-04	34,900	34,900	34,350	34,500	418	345
2013-12-03	35,800	36,700	34,100	35,200	1,200	352
2013-12-02	36,300	36,600	35,400	35,700	659	357
2013-11-29	36,000	37,800	34,800	36,300	1,154	363
2013-11-28	38,300	38,400	34,000	36,600	3,211	366
2013-11-27	35,500	39,300	35,300	37,700	3,435	377
2013-11-26	33,600	36,450	33,600	34,800	3,143	348
2013-11-25	32,300	32,950	31,800	32,200	575	322
2013-11-22	32,700	33,800	32,250	32,800	1,029	328
2013-11-21	34,000	34,500	32,600	32,950	1,684	329.50
2013-11-20	35,950	40,500	33,300	35,000	6,715	350
2013-11-19	35,400	35,500	32,100	34,100	2,668	341
2013-11-18	30,100	37,050	30,050	34,950	3,838	349.50
2013-11-15	29,810	30,100	29,600	30,050	260	300.50
2013-11-14	29,550	30,250	29,550	29,810	153	298.10
2013-11-13	29,520	30,100	29,350	29,750	150	297.50
2013-11-12	29,090	29,950	28,800	29,400	292	294
2013-11-11	30,150	30,300	29,050	30,050	361	300.50
2013-11-08	30,150	30,450	29,510	30,450	165	304.50
2013-11-07	31,350	31,400	30,100	30,600	215	306
2013-11-06	30,900	31,500	30,100	31,350	295	313.50
2013-11-05	31,000	32,600	30,600	31,500	900	315
2013-11-01	28,800	30,900	27,900	30,900	882	309
2013-10-31	28,510	29,500	28,510	28,800	435	288
2013-10-30	31,000	31,000	28,100	28,600	673	286
2013-10-29	30,450	31,050	29,730	31,050	500	310.50
2013-10-28	30,600	31,750	30,350	30,350	321	303.50
2013-10-25	32,950	32,950	31,550	31,750	366	317.50
2013-10-24	32,000	32,450	31,000	31,550	501	315.50
2013-10-23	33,600	33,750	31,700	32,500	889	325
2013-10-22	34,550	35,800	32,900	32,900	1,815	329
2013-10-21	30,600	31,800	30,500	31,750	608	317.50
2013-10-18	30,750	31,550	29,950	30,000	678	300
2013-10-17	29,500	31,100	29,500	30,250	1,035	302.50
2013-10-16	29,180	29,930	29,180	29,440	179	294.40
2013-10-15	30,000	30,250	29,450	29,900	252	299
2013-10-11	29,470	30,000	28,600	30,000	606	300
2013-10-10	29,050	29,190	28,440	28,550	362	285.50
2013-10-09	27,700	28,540	27,100	28,490	179	284.90
2013-10-08	28,300	28,300	26,810	27,750	401	277.50
2013-10-07	29,700	29,700	28,400	28,600	448	286
2013-10-04	28,000	30,350	28,000	29,600	1,995	296
2013-10-03	27,400	27,960	27,400	27,790	53	277.90
2013-10-02	27,690	28,800	27,310	27,600	597	276
2013-10-01	27,890	27,900	27,400	27,400	316	274
2013-09-30	27,350	27,600	27,200	27,400	341	274
2013-09-27	27,000	27,400	26,860	27,200	203	272
2013-09-26	26,760	27,290	26,560	26,850	67	268.50
2013-09-25	27,610	27,610	26,710	26,720	210	267.20
2013-09-24	26,610	27,230	26,610	27,130	230	271.30
2013-09-20	26,760	26,950	26,360	26,860	113	268.60
2013-09-19	26,570	26,890	26,460	26,760	85	267.60
2013-09-18	26,610	26,880	26,200	26,700	127	267
2013-09-17	26,980	26,980	26,010	26,610	215	266.10
2013-09-13	26,010	26,500	26,010	26,480	164	264.80
2013-09-12	26,360	26,790	26,200	26,300	118	263
2013-09-11	26,800	27,140	26,680	26,950	166	269.50
2013-09-10	27,990	28,000	26,830	27,140	307	271.40
2013-09-09	28,000	28,200	27,000	27,190	397	271.90
2013-09-06	25,080	27,500	25,080	27,000	628	270
2013-09-05	25,480	25,500	25,000	25,300	107	253
2013-09-04	24,890	25,600	24,620	25,000	106	250
2013-09-03	24,930	24,950	24,870	24,900	15	249
2013-09-02	25,000	25,400	24,800	24,850	33	248.50
2013-08-30	24,900	25,050	24,710	25,050	70	250.50
2013-08-29	25,000	25,600	24,800	25,400	157	254
2013-08-28	24,500	25,150	24,300	25,150	76	251.50
2013-08-27	24,900	24,950	24,600	24,700	43	247
2013-08-26	24,740	25,000	24,740	25,000	60	250
2013-08-23	25,500	25,500	24,700	24,950	116	249.50
2013-08-22	25,000	25,450	24,650	25,000	30	250
2013-08-21	25,480	25,690	24,190	25,180	121	251.80
2013-08-20	25,040	25,250	24,820	25,000	39	250
2013-08-19	25,100	25,390	24,680	24,980	67	249.80
2013-08-16	24,900	25,100	24,830	25,100	65	251
2013-08-15	24,810	25,290	24,810	25,030	52	250.30
2013-08-14	25,510	25,940	24,700	25,300	234	253
2013-08-13	26,190	26,700	25,200	25,700	137	257
2013-08-12	26,370	26,790	25,980	26,190	202	261.90
2013-08-09	27,120	27,120	26,000	26,690	247	266.90
2013-08-08	26,900	27,450	26,610	27,150	375	271.50
2013-08-07	27,000	28,400	27,000	28,390	247	283.90
2013-08-06	27,010	27,140	26,620	27,140	23	271.40
2013-08-05	27,600	27,600	26,300	27,500	106	275
2013-08-02	26,980	27,390	26,820	27,390	58	273.90
2013-08-01	26,500	27,390	25,800	26,900	315	269
2013-07-31	27,000	27,500	26,500	27,330	289	273.30
2013-07-30	27,300	28,400	26,500	27,910	347	279.10
2013-07-29	27,800	28,100	27,060	27,800	242	278
2013-07-26	27,900	29,260	27,800	28,350	340	283.50
2013-07-25	29,480	29,480	28,000	28,900	267	289
2013-07-24	28,600	29,450	28,600	29,400	278	294
2013-07-23	30,650	30,650	28,600	29,490	784	294.90
2013-07-22	27,080	30,300	27,000	29,500	1,138	295
2013-07-19	27,560	28,300	26,500	27,070	559	270.70
2013-07-18	28,910	28,910	27,050	28,300	396	283
2013-07-17	30,600	30,650	28,200	28,410	810	284.10
2013-07-16	27,100	30,400	27,100	30,000	2,144	300
2013-07-12	26,150	26,470	25,900	26,100	57	261
2013-07-11	26,290	26,290	25,600	26,000	58	260
2013-07-10	26,540	26,600	25,750	26,410	175	264.10
2013-07-09	27,500	27,500	26,110	26,540	283	265.40
2013-07-08	25,250	28,000	25,200	26,500	883	265
2013-07-05	25,250	25,370	24,850	25,020	55	250.20
2013-07-04	24,700	25,000	24,500	25,000	54	250
2013-07-03	24,900	25,200	24,630	24,820	35	248.20
2013-07-02	24,350	25,170	24,350	24,980	86	249.80
2013-07-01	24,010	24,600	24,010	24,150	164	241.50
2013-06-28	24,240	24,600	23,410	24,310	205	243.10
2013-06-27	24,100	24,100	21,900	23,400	764	234
2013-06-26	25,070	25,260	24,000	24,100	439	241
2013-06-25	26,510	26,820	25,520	25,520	522	255.20
2013-06-24	26,400	27,500	26,220	26,950	286	269.50
2013-06-21	26,500	27,000	25,020	26,310	233	263.10
2013-06-20	27,000	27,240	26,500	27,100	99	271
2013-06-19	27,000	27,250	26,560	27,000	149	270
2013-06-18	26,500	26,790	26,320	26,500	53	265
2013-06-17	26,280	26,300	26,000	26,300	84	263
2013-06-14	25,980	26,500	25,980	26,000	81	260
2013-06-13	25,650	25,880	25,350	25,790	65	257.90
2013-06-12	25,000	25,780	24,870	25,700	72	257
2013-06-11	24,700	25,900	24,500	25,450	629	254.50
2013-06-10	24,410	26,700	24,410	26,700	184	267
2013-06-07	23,700	24,700	22,200	23,800	946	238
2013-06-06	27,700	28,200	25,500	26,700	339	267
2013-06-05	28,910	29,220	28,100	28,100	104	281
2013-06-04	28,890	29,240	28,000	28,910	246	289.10
2013-06-03	29,200	29,400	28,640	28,880	160	288.80
2013-05-31	29,270	29,600	29,000	29,390	204	293.90
2013-05-30	29,620	30,200	29,030	29,120	111	291.20
2013-05-29	31,000	31,400	29,560	29,800	285	298
2013-05-28	28,200	30,000	28,100	30,000	245	300
2013-05-27	28,500	28,500	28,000	28,250	251	282.50
2013-05-24	28,700	29,000	27,900	29,000	650	290
2013-05-23	29,400	30,800	27,800	28,700	652	287
2013-05-22	30,900	30,900	29,200	29,820	525	298.20
2013-05-21	31,500	31,650	30,000	31,000	360	310
2013-05-20	30,800	31,500	30,450	31,500	526	315
2013-05-17	27,750	30,850	27,050	30,800	666	308
2013-05-16	30,300	30,300	27,000	28,000	1,261	280
2013-05-15	32,650	32,950	29,900	31,000	991	310
2013-05-14	34,400	35,000	31,900	32,900	1,246	329
2013-05-13	36,500	37,500	31,300	36,400	4,188	364
2013-05-10	29,900	33,650	29,900	33,650	3,616	336.50
2013-05-09	28,020	29,500	27,500	28,630	918	286.30
2013-05-08	28,700	29,490	28,110	28,500	511	285
2013-05-07	28,210	29,700	28,020	28,500	549	285
2013-05-02	26,480	27,500	25,900	27,500	384	275
2013-05-01	26,340	27,000	26,120	26,350	318	263.50
2013-04-30	25,790	26,480	25,730	26,380	115	263.80
2013-04-26	27,000	27,200	25,530	26,000	466	260
2013-04-25	26,510	27,150	26,510	27,000	349	270
2013-04-24	26,660	27,600	26,480	26,600	353	266
2013-04-23	26,510	27,300	26,400	26,940	385	269.40
2013-04-22	27,500	28,000	26,210	27,000	583	270
2013-04-19	24,250	26,000	24,250	25,500	739	255
2013-04-18	24,600	24,600	24,100	24,380	106	243.80
2013-04-17	24,400	24,600	24,220	24,600	319	246
2013-04-16	24,000	24,430	23,310	24,400	216	244
2013-04-15	24,010	24,600	23,860	24,130	280	241.30
2013-04-12	24,300	24,500	23,750	24,500	346	245
2013-04-11	24,400	24,530	23,710	24,300	415	243
2013-04-10	23,650	24,250	23,240	24,100	343	241
2013-04-09	23,100	24,400	23,100	23,210	585	232.10
2013-04-08	22,890	23,480	22,400	23,000	445	230
2013-04-05	21,580	23,170	21,300	22,900	606	229
2013-04-04	21,500	21,500	20,920	21,200	81	212
2013-04-03	21,790	21,790	21,110	21,500	45	215
2013-04-02	20,800	21,700	20,400	21,300	397	213
2013-04-01	23,300	23,300	21,160	21,800	567	218
2013-03-29	21,860	23,800	21,660	22,800	496	228
2013-03-28	21,550	21,900	21,300	21,660	134	216.60
2013-03-27	21,590	21,700	21,340	21,340	244	213.40
2013-03-26	21,300	21,950	21,000	21,500	412	215
2013-03-25	21,330	21,350	21,000	21,290	227	212.90
2013-03-22	21,230	21,380	20,830	21,230	250	212.30
2013-03-21	21,200	21,990	21,000	21,100	360	211
2013-03-19	21,500	21,500	20,910	21,000	86	210
2013-03-18	20,800	21,450	20,600	21,350	283	213.50
2013-03-15	22,380	22,800	21,410	21,700	337	217
2013-03-14	21,450	22,450	21,020	22,380	227	223.80
2013-03-13	21,010	21,360	20,830	21,360	154	213.60
2013-03-12	21,700	21,800	21,300	21,450	182	214.50
2013-03-11	22,780	22,780	21,550	21,980	363	219.80
2013-03-08	22,850	23,000	22,200	22,280	389	222.80
2013-03-07	23,210	23,700	21,300	22,790	886	227.90
2013-03-06	20,610	24,730	20,500	23,000	2,116	230
2013-03-05	20,200	20,300	20,000	20,000	336	200
2013-03-04	19,100	20,400	18,930	20,200	889	202
2013-03-01	19,700	20,000	18,640	18,920	1,425	189.20
2013-02-28	18,740	22,600	18,740	20,020	5,850	200.20
2013-02-27	18,490	18,600	18,090	18,600	702	186
2013-02-26	17,500	17,800	17,500	17,800	59	178
2013-02-25	17,800	18,000	17,800	17,800	142	178
2013-02-22	17,940	17,950	17,500	17,800	147	178
2013-02-21	17,800	17,940	17,700	17,850	48	178.50
2013-02-20	17,700	17,810	17,700	17,800	57	178
2013-02-19	17,530	17,700	17,440	17,700	45	177
2013-02-18	17,490	17,700	17,420	17,530	75	175.30
2013-02-15	17,870	17,870	17,500	17,510	326	175.10
2013-02-14	17,860	17,900	17,780	17,880	115	178.80
2013-02-13	18,100	18,100	17,900	17,900	174	179
2013-02-12	17,990	18,040	17,860	17,950	77	179.50
2013-02-08	17,900	18,070	17,830	17,860	167	178.60
2013-02-07	18,200	18,200	17,920	18,070	54	180.70
2013-02-06	18,390	18,390	18,010	18,200	146	182
2013-02-05	17,920	18,200	17,900	18,140	56	181.40
2013-02-04	18,500	18,500	17,800	18,440	595	184.40
2013-02-01	18,140	18,450	18,050	18,450	398	184.50
2013-01-31	18,130	18,130	18,030	18,100	251	181
2013-01-30	18,100	18,130	17,950	18,100	131	181
2013-01-29	18,000	18,190	18,000	18,100	203	181
2013-01-28	18,010	18,180	17,970	17,980	275	179.80
2013-01-25	18,080	18,080	17,830	17,980	87	179.80
2013-01-24	18,090	18,090	17,820	17,890	33	178.90
2013-01-23	17,900	18,250	17,890	18,200	199	182
2013-01-22	17,890	17,890	17,680	17,880	146	178.80
2013-01-21	17,750	17,890	17,750	17,860	93	178.60
2013-01-18	17,830	17,930	17,800	17,890	140	178.90
2013-01-17	17,990	17,990	17,890	17,890	104	178.90
2013-01-16	18,050	18,050	17,960	17,990	76	179.90
2013-01-15	18,060	18,100	18,000	18,050	68	180.50
2013-01-11	18,100	18,190	18,050	18,050	55	180.50
2013-01-10	18,110	18,150	18,000	18,040	134	180.40
2013-01-09	17,900	17,950	17,800	17,950	188	179.50
2013-01-08	18,250	18,250	17,960	18,080	81	180.80
2013-01-07	17,810	18,100	17,690	18,100	171	181
2013-01-04	17,300	18,000	17,300	17,670	170	176.70

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 [2013年度]

4847 (株)インテリジェントウェイブの時系列データ [2013年度]