4847 (株)インテリジェント ウェイブ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 473 | 507 | 473 | 499 | 383,900 | 499 |
| 2015-12-29 | 480 | 490 | 465 | 476 | 202,900 | 476 |
| 2015-12-28 | 470 | 499 | 470 | 486 | 277,400 | 486 |
| 2015-12-25 | 467 | 482 | 461 | 477 | 257,800 | 477 |
| 2015-12-24 | 484 | 498 | 451 | 460 | 567,000 | 460 |
| 2015-12-22 | 494 | 502 | 463 | 470 | 512,300 | 470 |
| 2015-12-21 | 540 | 550 | 484 | 502 | 926,700 | 502 |
| 2015-12-18 | 520 | 567 | 516 | 558 | 1,957,900 | 558 |
| 2015-12-17 | 522 | 535 | 500 | 510 | 1,054,200 | 510 |
| 2015-12-16 | 496 | 544 | 475 | 527 | 2,807,200 | 527 |
| 2015-12-15 | 458 | 527 | 441 | 472 | 2,762,900 | 472 |
| 2015-12-14 | 404 | 463 | 400 | 457 | 542,100 | 457 |
| 2015-12-11 | 415 | 416 | 403 | 410 | 97,500 | 410 |
| 2015-12-10 | 409 | 415 | 402 | 412 | 82,300 | 412 |
| 2015-12-09 | 410 | 416 | 410 | 411 | 27,000 | 411 |
| 2015-12-08 | 415 | 416 | 409 | 415 | 48,700 | 415 |
| 2015-12-07 | 412 | 422 | 411 | 415 | 97,300 | 415 |
| 2015-12-04 | 401 | 414 | 401 | 407 | 45,300 | 407 |
| 2015-12-03 | 407 | 421 | 398 | 404 | 134,500 | 404 |
| 2015-12-02 | 406 | 410 | 404 | 407 | 49,400 | 407 |
| 2015-12-01 | 412 | 416 | 407 | 408 | 47,600 | 408 |
| 2015-11-30 | 421 | 421 | 410 | 413 | 46,000 | 413 |
| 2015-11-27 | 427 | 429 | 420 | 422 | 55,100 | 422 |
| 2015-11-26 | 417 | 422 | 414 | 422 | 40,700 | 422 |
| 2015-11-25 | 411 | 415 | 410 | 412 | 35,200 | 412 |
| 2015-11-24 | 407 | 414 | 407 | 411 | 12,700 | 411 |
| 2015-11-20 | 408 | 413 | 405 | 410 | 26,000 | 410 |
| 2015-11-19 | 403 | 413 | 401 | 408 | 45,600 | 408 |
| 2015-11-18 | 403 | 410 | 397 | 400 | 100,900 | 400 |
| 2015-11-17 | 414 | 415 | 406 | 407 | 23,700 | 407 |
| 2015-11-16 | 405 | 415 | 405 | 408 | 38,400 | 408 |
| 2015-11-13 | 413 | 423 | 413 | 418 | 30,800 | 418 |
| 2015-11-12 | 423 | 462 | 423 | 428 | 201,300 | 428 |
| 2015-11-11 | 413 | 422 | 413 | 417 | 31,600 | 417 |
| 2015-11-10 | 408 | 423 | 402 | 413 | 61,200 | 413 |
| 2015-11-09 | 425 | 425 | 413 | 419 | 42,400 | 419 |
| 2015-11-06 | 420 | 428 | 407 | 420 | 64,800 | 420 |
| 2015-11-05 | 444 | 451 | 420 | 424 | 154,900 | 424 |
| 2015-11-04 | 483 | 487 | 469 | 476 | 44,800 | 476 |
| 2015-11-02 | 485 | 502 | 485 | 488 | 74,600 | 488 |
| 2015-10-30 | 485 | 489 | 480 | 482 | 20,300 | 482 |
| 2015-10-29 | 490 | 492 | 478 | 490 | 59,800 | 490 |
| 2015-10-28 | 489 | 507 | 474 | 482 | 219,900 | 482 |
| 2015-10-27 | 445 | 524 | 443 | 517 | 505,300 | 517 |
| 2015-10-26 | 444 | 453 | 444 | 448 | 24,500 | 448 |
| 2015-10-23 | 471 | 471 | 445 | 450 | 44,300 | 450 |
| 2015-10-22 | 428 | 457 | 428 | 456 | 74,600 | 456 |
| 2015-10-21 | 424 | 430 | 422 | 430 | 11,000 | 430 |
| 2015-10-20 | 426 | 427 | 422 | 424 | 21,100 | 424 |
| 2015-10-19 | 441 | 441 | 422 | 422 | 30,200 | 422 |
| 2015-10-16 | 442 | 442 | 438 | 439 | 12,400 | 439 |
| 2015-10-15 | 438 | 444 | 429 | 438 | 39,600 | 438 |
| 2015-10-14 | 450 | 450 | 441 | 442 | 20,200 | 442 |
| 2015-10-13 | 455 | 464 | 446 | 450 | 37,300 | 450 |
| 2015-10-09 | 462 | 462 | 451 | 458 | 20,800 | 458 |
| 2015-10-08 | 470 | 470 | 455 | 456 | 16,700 | 456 |
| 2015-10-07 | 463 | 468 | 455 | 468 | 28,500 | 468 |
| 2015-10-06 | 466 | 480 | 463 | 463 | 27,000 | 463 |
| 2015-10-05 | 455 | 469 | 455 | 466 | 24,400 | 466 |
| 2015-10-02 | 450 | 455 | 445 | 453 | 24,800 | 453 |
| 2015-10-01 | 460 | 464 | 445 | 455 | 32,900 | 455 |
| 2015-09-30 | 454 | 459 | 449 | 453 | 14,000 | 453 |
| 2015-09-29 | 463 | 467 | 450 | 451 | 70,900 | 451 |
| 2015-09-28 | 480 | 487 | 479 | 487 | 40,500 | 487 |
| 2015-09-25 | 465 | 479 | 459 | 479 | 28,800 | 479 |
| 2015-09-24 | 475 | 475 | 463 | 469 | 18,100 | 469 |
| 2015-09-18 | 476 | 481 | 464 | 480 | 45,300 | 480 |
| 2015-09-17 | 472 | 485 | 465 | 485 | 45,600 | 485 |
| 2015-09-16 | 473 | 476 | 462 | 468 | 36,700 | 468 |
| 2015-09-15 | 474 | 488 | 471 | 476 | 29,300 | 476 |
| 2015-09-14 | 491 | 500 | 480 | 480 | 74,100 | 480 |
| 2015-09-11 | 479 | 488 | 470 | 484 | 51,700 | 484 |
| 2015-09-10 | 436 | 474 | 432 | 471 | 72,600 | 471 |
| 2015-09-09 | 435 | 452 | 435 | 449 | 55,900 | 449 |
| 2015-09-08 | 437 | 448 | 419 | 423 | 58,300 | 423 |
| 2015-09-07 | 433 | 452 | 418 | 445 | 52,900 | 445 |
| 2015-09-04 | 462 | 471 | 430 | 435 | 60,300 | 435 |
| 2015-09-03 | 465 | 481 | 463 | 468 | 55,100 | 468 |
| 2015-09-02 | 456 | 473 | 451 | 457 | 49,800 | 457 |
| 2015-09-01 | 482 | 485 | 450 | 464 | 77,600 | 464 |
| 2015-08-31 | 483 | 493 | 468 | 485 | 66,300 | 485 |
| 2015-08-28 | 487 | 490 | 471 | 486 | 97,100 | 486 |
| 2015-08-27 | 469 | 494 | 466 | 471 | 123,900 | 471 |
| 2015-08-26 | 432 | 468 | 431 | 462 | 79,200 | 462 |
| 2015-08-25 | 389 | 487 | 389 | 416 | 226,900 | 416 |
| 2015-08-24 | 488 | 507 | 444 | 459 | 209,900 | 459 |
| 2015-08-21 | 521 | 543 | 506 | 528 | 175,800 | 528 |
| 2015-08-20 | 566 | 571 | 555 | 561 | 35,200 | 561 |
| 2015-08-19 | 581 | 589 | 566 | 567 | 47,600 | 567 |
| 2015-08-18 | 575 | 593 | 573 | 591 | 62,900 | 591 |
| 2015-08-17 | 575 | 585 | 566 | 572 | 35,500 | 572 |
| 2015-08-14 | 555 | 574 | 551 | 574 | 57,600 | 574 |
| 2015-08-13 | 570 | 570 | 556 | 560 | 71,400 | 560 |
| 2015-08-12 | 588 | 588 | 572 | 574 | 50,300 | 574 |
| 2015-08-11 | 574 | 588 | 571 | 578 | 74,100 | 578 |
| 2015-08-10 | 578 | 597 | 575 | 579 | 92,600 | 579 |
| 2015-08-07 | 590 | 603 | 580 | 584 | 102,400 | 584 |
| 2015-08-06 | 600 | 617 | 585 | 594 | 248,700 | 594 |
| 2015-08-05 | 632 | 634 | 611 | 615 | 105,300 | 615 |
| 2015-08-04 | 627 | 647 | 627 | 632 | 138,400 | 632 |
| 2015-08-03 | 603 | 637 | 603 | 632 | 181,400 | 632 |
| 2015-07-31 | 631 | 633 | 606 | 619 | 161,400 | 619 |
| 2015-07-30 | 657 | 668 | 613 | 627 | 344,900 | 627 |
| 2015-07-29 | 684 | 690 | 643 | 647 | 492,800 | 647 |
| 2015-07-28 | 627 | 674 | 623 | 669 | 474,100 | 669 |
| 2015-07-27 | 637 | 685 | 633 | 644 | 1,473,200 | 644 |
| 2015-07-24 | 612 | 624 | 600 | 612 | 280,100 | 612 |
| 2015-07-23 | 580 | 635 | 578 | 628 | 835,400 | 628 |
| 2015-07-22 | 565 | 570 | 553 | 566 | 109,100 | 566 |
| 2015-07-21 | 557 | 568 | 548 | 560 | 122,800 | 560 |
| 2015-07-17 | 554 | 557 | 539 | 549 | 113,400 | 549 |
| 2015-07-16 | 547 | 570 | 547 | 558 | 216,700 | 558 |
| 2015-07-15 | 529 | 551 | 524 | 545 | 175,900 | 545 |
| 2015-07-14 | 527 | 539 | 512 | 521 | 137,000 | 521 |
| 2015-07-13 | 503 | 526 | 502 | 519 | 156,200 | 519 |
| 2015-07-10 | 524 | 524 | 497 | 504 | 165,200 | 504 |
| 2015-07-09 | 511 | 536 | 462 | 518 | 467,400 | 518 |
| 2015-07-08 | 577 | 577 | 527 | 543 | 211,000 | 543 |
| 2015-07-07 | 550 | 628 | 544 | 579 | 1,062,900 | 579 |
| 2015-07-06 | 565 | 566 | 525 | 536 | 261,800 | 536 |
| 2015-07-03 | 588 | 591 | 569 | 580 | 85,300 | 580 |
| 2015-07-02 | 593 | 605 | 581 | 583 | 120,100 | 583 |
| 2015-07-01 | 580 | 593 | 576 | 590 | 112,400 | 590 |
| 2015-06-30 | 583 | 604 | 565 | 583 | 237,700 | 583 |
| 2015-06-29 | 588 | 600 | 572 | 573 | 254,900 | 573 |
| 2015-06-26 | 602 | 628 | 600 | 618 | 122,200 | 618 |
| 2015-06-25 | 606 | 623 | 606 | 610 | 217,400 | 610 |
| 2015-06-24 | 638 | 640 | 612 | 618 | 298,900 | 618 |
| 2015-06-23 | 638 | 649 | 631 | 638 | 216,700 | 638 |
| 2015-06-22 | 635 | 647 | 623 | 631 | 257,200 | 631 |
| 2015-06-19 | 646 | 668 | 622 | 631 | 687,800 | 631 |
| 2015-06-18 | 621 | 647 | 609 | 641 | 688,000 | 641 |
| 2015-06-17 | 612 | 658 | 596 | 621 | 1,670,000 | 621 |
| 2015-06-16 | 629 | 630 | 596 | 607 | 387,300 | 607 |
| 2015-06-15 | 578 | 614 | 572 | 614 | 587,100 | 614 |
| 2015-06-12 | 546 | 595 | 543 | 575 | 540,300 | 575 |
| 2015-06-11 | 541 | 567 | 540 | 551 | 172,100 | 551 |
| 2015-06-10 | 550 | 555 | 521 | 542 | 293,200 | 542 |
| 2015-06-09 | 590 | 603 | 529 | 543 | 606,900 | 543 |
| 2015-06-08 | 578 | 620 | 575 | 602 | 548,500 | 602 |
| 2015-06-05 | 570 | 607 | 552 | 588 | 471,600 | 588 |
| 2015-06-04 | 595 | 595 | 549 | 572 | 846,100 | 572 |
| 2015-06-03 | 619 | 627 | 572 | 576 | 947,900 | 576 |
| 2015-06-02 | 587 | 650 | 580 | 629 | 2,098,300 | 629 |
| 2015-06-01 | 545 | 635 | 535 | 593 | 1,122,700 | 593 |
| 2015-05-29 | 548 | 584 | 533 | 554 | 2,653,500 | 554 |
| 2015-05-28 | 540 | 572 | 512 | 555 | 3,237,300 | 555 |
| 2015-05-27 | 475 | 564 | 460 | 550 | 7,144,500 | 550 |
| 2015-05-26 | 411 | 493 | 405 | 489 | 4,014,200 | 489 |
| 2015-05-25 | 399 | 417 | 399 | 413 | 114,400 | 413 |
| 2015-05-22 | 397 | 399 | 394 | 397 | 46,800 | 397 |
| 2015-05-21 | 400 | 402 | 396 | 396 | 45,400 | 396 |
| 2015-05-20 | 401 | 406 | 396 | 396 | 92,100 | 396 |
| 2015-05-19 | 388 | 402 | 383 | 394 | 123,300 | 394 |
| 2015-05-18 | 380 | 387 | 379 | 382 | 59,900 | 382 |
| 2015-05-15 | 391 | 394 | 376 | 377 | 177,600 | 377 |
| 2015-05-14 | 420 | 421 | 392 | 397 | 204,200 | 397 |
| 2015-05-13 | 420 | 425 | 403 | 417 | 160,300 | 417 |
| 2015-05-12 | 422 | 428 | 419 | 421 | 98,100 | 421 |
| 2015-05-11 | 450 | 450 | 419 | 427 | 301,200 | 427 |
| 2015-05-08 | 433 | 459 | 433 | 451 | 210,400 | 451 |
| 2015-05-07 | 426 | 447 | 426 | 434 | 171,400 | 434 |
| 2015-05-01 | 421 | 430 | 415 | 427 | 86,000 | 427 |
| 2015-04-30 | 426 | 435 | 419 | 427 | 120,900 | 427 |
| 2015-04-28 | 439 | 440 | 425 | 425 | 91,400 | 425 |
| 2015-04-27 | 417 | 445 | 416 | 432 | 182,000 | 432 |
| 2015-04-24 | 411 | 416 | 405 | 411 | 70,000 | 411 |
| 2015-04-23 | 417 | 426 | 405 | 411 | 131,600 | 411 |
| 2015-04-22 | 409 | 432 | 406 | 420 | 178,900 | 420 |
| 2015-04-21 | 424 | 434 | 410 | 413 | 210,600 | 413 |
| 2015-04-20 | 432 | 456 | 421 | 426 | 405,000 | 426 |
| 2015-04-17 | 435 | 475 | 434 | 440 | 1,057,800 | 440 |
| 2015-04-16 | 432 | 444 | 411 | 433 | 461,500 | 433 |
| 2015-04-15 | 402 | 448 | 391 | 416 | 999,600 | 416 |
| 2015-04-14 | 365 | 415 | 362 | 394 | 785,200 | 394 |
| 2015-04-13 | 360 | 368 | 360 | 364 | 66,200 | 364 |
| 2015-04-10 | 360 | 368 | 352 | 365 | 99,400 | 365 |
| 2015-04-09 | 368 | 375 | 360 | 365 | 140,500 | 365 |
| 2015-04-08 | 371 | 385 | 363 | 372 | 320,900 | 372 |
| 2015-04-07 | 365 | 371 | 355 | 362 | 279,000 | 362 |
| 2015-04-06 | 331 | 379 | 331 | 361 | 739,800 | 361 |
| 2015-04-03 | 330 | 332 | 326 | 330 | 54,000 | 330 |
| 2015-04-02 | 324 | 328 | 324 | 328 | 26,900 | 328 |
| 2015-04-01 | 325 | 329 | 322 | 322 | 47,000 | 322 |
| 2015-03-31 | 325 | 327 | 321 | 325 | 48,500 | 325 |
| 2015-03-30 | 317 | 328 | 317 | 322 | 39,100 | 322 |
| 2015-03-27 | 314 | 332 | 314 | 319 | 142,500 | 319 |
| 2015-03-26 | 339 | 340 | 308 | 314 | 301,200 | 314 |
| 2015-03-25 | 343 | 343 | 336 | 340 | 62,500 | 340 |
| 2015-03-24 | 335 | 350 | 335 | 339 | 92,900 | 339 |
| 2015-03-23 | 339 | 340 | 330 | 335 | 74,100 | 335 |
| 2015-03-20 | 335 | 343 | 329 | 338 | 136,600 | 338 |
| 2015-03-19 | 337 | 346 | 324 | 336 | 159,800 | 336 |
| 2015-03-18 | 356 | 357 | 331 | 332 | 384,500 | 332 |
| 2015-03-17 | 375 | 379 | 347 | 360 | 811,300 | 360 |
| 2015-03-16 | 345 | 394 | 336 | 368 | 2,515,200 | 368 |
| 2015-03-13 | 313 | 336 | 311 | 333 | 506,800 | 333 |
| 2015-03-12 | 305 | 311 | 302 | 310 | 57,100 | 310 |
| 2015-03-11 | 298 | 306 | 298 | 305 | 47,700 | 305 |
| 2015-03-10 | 303 | 305 | 300 | 301 | 55,200 | 301 |
| 2015-03-09 | 304 | 305 | 301 | 302 | 60,700 | 302 |
| 2015-03-06 | 305 | 310 | 302 | 306 | 74,700 | 306 |
| 2015-03-05 | 304 | 309 | 304 | 304 | 37,400 | 304 |
| 2015-03-04 | 306 | 308 | 303 | 307 | 49,300 | 307 |
| 2015-03-03 | 317 | 320 | 307 | 309 | 101,700 | 309 |
| 2015-03-02 | 315 | 322 | 315 | 320 | 174,400 | 320 |
| 2015-02-27 | 308 | 313 | 307 | 310 | 62,100 | 310 |
| 2015-02-26 | 308 | 308 | 304 | 306 | 36,800 | 306 |
| 2015-02-25 | 307 | 309 | 304 | 305 | 28,000 | 305 |
| 2015-02-24 | 309 | 309 | 303 | 305 | 41,800 | 305 |
| 2015-02-23 | 309 | 312 | 306 | 307 | 42,300 | 307 |
| 2015-02-20 | 307 | 310 | 307 | 309 | 45,700 | 309 |
| 2015-02-19 | 302 | 306 | 300 | 303 | 34,700 | 303 |
| 2015-02-18 | 306 | 306 | 300 | 301 | 64,600 | 301 |
| 2015-02-17 | 310 | 310 | 300 | 303 | 56,400 | 303 |
| 2015-02-16 | 307 | 312 | 305 | 310 | 39,800 | 310 |
| 2015-02-13 | 304 | 308 | 298 | 307 | 61,400 | 307 |
| 2015-02-12 | 299 | 304 | 297 | 304 | 85,500 | 304 |
| 2015-02-10 | 296 | 298 | 294 | 297 | 15,500 | 297 |
| 2015-02-09 | 291 | 298 | 290 | 298 | 54,600 | 298 |
| 2015-02-06 | 294 | 296 | 287 | 291 | 69,800 | 291 |
| 2015-02-05 | 304 | 304 | 285 | 293 | 152,000 | 293 |
| 2015-02-04 | 305 | 310 | 304 | 309 | 35,200 | 309 |
| 2015-02-03 | 315 | 315 | 302 | 304 | 58,600 | 304 |
| 2015-02-02 | 312 | 323 | 309 | 318 | 77,000 | 318 |
| 2015-01-30 | 320 | 324 | 307 | 314 | 169,500 | 314 |
| 2015-01-29 | 360 | 366 | 315 | 324 | 1,001,000 | 324 |
| 2015-01-28 | 306 | 311 | 301 | 305 | 29,100 | 305 |
| 2015-01-27 | 299 | 310 | 299 | 309 | 83,200 | 309 |
| 2015-01-26 | 290 | 298 | 289 | 298 | 66,600 | 298 |
| 2015-01-23 | 292 | 292 | 287 | 290 | 18,100 | 290 |
| 2015-01-22 | 294 | 294 | 290 | 292 | 13,700 | 292 |
| 2015-01-21 | 290 | 292 | 287 | 290 | 12,200 | 290 |
| 2015-01-20 | 291 | 291 | 285 | 289 | 6,500 | 289 |
| 2015-01-19 | 289 | 291 | 285 | 291 | 16,700 | 291 |
| 2015-01-16 | 282 | 285 | 281 | 284 | 9,000 | 284 |
| 2015-01-15 | 282 | 286 | 282 | 285 | 12,700 | 285 |
| 2015-01-14 | 285 | 290 | 282 | 286 | 19,000 | 286 |
| 2015-01-13 | 283 | 286 | 278 | 285 | 19,100 | 285 |
| 2015-01-09 | 291 | 294 | 285 | 286 | 26,900 | 286 |
| 2015-01-08 | 288 | 292 | 287 | 292 | 12,600 | 292 |
| 2015-01-07 | 284 | 289 | 284 | 286 | 12,400 | 286 |
| 2015-01-06 | 288 | 291 | 284 | 286 | 16,100 | 286 |
| 2015-01-05 | 290 | 293 | 288 | 291 | 10,200 | 291 |
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
