4847 (株)インテリジェントウェイブの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	464	470	462	466	31,700	466
2016-12-29	466	468	461	461	15,800	461
2016-12-28	460	466	446	463	43,400	463
2016-12-27	465	465	458	458	77,200	458
2016-12-26	459	466	459	464	22,100	464
2016-12-22	466	471	460	462	80,300	462
2016-12-21	465	466	461	462	52,200	462
2016-12-20	470	471	464	465	38,600	465
2016-12-19	467	472	465	472	47,200	472
2016-12-16	467	468	461	466	41,100	466
2016-12-15	467	470	463	464	28,700	464
2016-12-14	464	470	462	466	68,200	466
2016-12-13	462	462	459	459	31,400	459
2016-12-12	459	463	457	462	43,400	462
2016-12-09	465	465	457	459	33,800	459
2016-12-08	462	463	458	459	35,400	459
2016-12-07	462	467	460	462	39,900	462
2016-12-06	470	474	461	462	29,300	462
2016-12-05	471	471	463	470	60,100	470
2016-12-02	467	486	460	471	134,800	471
2016-12-01	469	475	464	465	45,900	465
2016-11-30	461	468	457	466	27,900	466
2016-11-29	463	463	456	461	20,300	461
2016-11-28	460	465	459	461	44,200	461
2016-11-25	471	472	459	462	67,400	462
2016-11-24	475	475	467	471	33,500	471
2016-11-22	472	477	470	472	24,500	472
2016-11-21	471	475	470	474	8,900	474
2016-11-18	471	480	471	473	36,300	473
2016-11-17	470	471	456	467	40,300	467
2016-11-16	465	467	455	465	39,200	465
2016-11-15	461	463	455	457	30,300	457
2016-11-14	462	468	461	464	12,900	464
2016-11-11	473	474	453	462	40,000	462
2016-11-10	462	469	457	469	27,500	469
2016-11-09	470	471	439	444	51,200	444
2016-11-08	474	510	465	466	131,500	466
2016-11-07	460	478	460	469	26,000	469
2016-11-04	474	479	455	461	124,600	461
2016-11-02	524	524	499	508	73,200	508
2016-11-01	519	523	516	523	9,200	523
2016-10-31	524	524	514	520	38,100	520
2016-10-28	528	528	519	525	36,800	525
2016-10-27	529	534	520	528	30,300	528
2016-10-26	518	532	516	528	24,600	528
2016-10-25	524	528	521	526	44,500	526
2016-10-24	516	522	506	519	36,000	519
2016-10-21	527	527	507	511	43,500	511
2016-10-20	529	535	521	529	48,900	529
2016-10-19	524	533	512	523	104,900	523
2016-10-17	504	506	495	505	19,800	505
2016-10-13	488	494	485	488	20,800	488
2016-10-12	494	494	485	486	13,300	486
2016-10-11	501	501	492	495	19,100	495
2016-10-07	500	501	497	500	12,100	500
2016-10-06	504	506	499	499	28,900	499
2016-10-05	503	510	500	504	49,400	504
2016-10-04	510	512	505	510	32,100	510
2016-10-03	520	522	515	515	33,900	515
2016-09-30	502	515	500	514	38,500	514
2016-09-29	507	507	501	502	17,900	502
2016-09-28	507	512	503	503	16,500	503
2016-09-27	502	507	499	505	19,300	505
2016-09-26	518	518	505	508	27,200	508
2016-09-23	510	519	506	519	34,600	519
2016-09-21	507	515	497	505	27,700	505
2016-09-20	509	511	495	506	20,300	506
2016-09-16	514	514	505	509	59,600	509
2016-09-15	505	517	500	509	54,000	509
2016-09-14	517	518	505	505	26,600	505
2016-09-13	523	523	515	521	20,900	521
2016-09-12	510	530	510	523	50,900	523
2016-09-09	499	527	498	525	133,400	525
2016-09-08	487	514	487	493	91,900	493
2016-09-07	470	487	470	487	63,400	487
2016-09-06	470	480	470	474	43,200	474
2016-09-05	465	472	461	466	33,900	466
2016-09-02	460	463	456	457	23,400	457
2016-09-01	456	468	456	460	22,300	460
2016-08-31	463	465	461	464	7,600	464
2016-08-30	462	465	461	463	7,800	463
2016-08-29	468	468	462	462	19,200	462
2016-08-26	469	472	465	468	19,600	468
2016-08-25	475	478	472	472	18,600	472
2016-08-24	468	475	467	473	13,600	473
2016-08-23	472	473	466	468	13,900	468
2016-08-22	465	475	465	470	18,300	470
2016-08-19	470	475	464	467	13,400	467
2016-08-18	470	474	470	473	18,400	473
2016-08-17	474	475	468	470	18,700	470
2016-08-16	477	481	475	479	40,500	479
2016-08-15	453	478	451	468	29,900	468
2016-08-12	448	456	446	453	20,000	453
2016-08-10	447	447	442	443	12,300	443
2016-08-09	441	446	440	446	13,400	446
2016-08-08	447	449	440	440	54,300	440
2016-08-05	456	459	443	447	48,300	447
2016-08-04	475	475	453	458	51,900	458
2016-08-03	447	466	447	462	43,900	462
2016-08-02	469	470	458	462	37,700	462
2016-08-01	453	466	451	465	27,900	465
2016-07-29	475	480	444	465	56,500	465
2016-07-28	480	494	460	474	331,200	474
2016-07-27	453	458	450	451	40,500	451
2016-07-26	455	466	441	452	43,200	452
2016-07-25	466	476	450	462	33,600	462
2016-07-22	445	463	445	460	57,900	460
2016-07-21	445	448	439	445	35,800	445
2016-07-20	432	443	431	437	26,300	437
2016-07-19	437	445	432	434	40,200	434
2016-07-15	450	451	441	443	33,400	443
2016-07-14	440	448	440	444	19,800	444
2016-07-13	452	452	442	444	27,700	444
2016-07-12	441	452	441	441	39,500	441
2016-07-11	440	450	427	440	41,500	440
2016-07-08	434	437	411	423	65,700	423
2016-07-07	448	457	440	440	38,100	440
2016-07-06	458	466	446	452	69,300	452
2016-07-05	477	478	463	466	55,800	466
2016-07-04	470	480	470	473	37,900	473
2016-07-01	469	479	463	474	57,100	474
2016-06-30	462	471	450	461	110,200	461
2016-06-29	444	454	436	454	84,200	454
2016-06-28	417	438	408	434	58,400	434
2016-06-27	401	438	401	427	137,700	427
2016-06-24	472	475	382	413	169,200	413
2016-06-23	447	448	430	440	64,100	440
2016-06-22	467	468	446	455	53,800	455
2016-06-21	464	474	456	467	73,100	467
2016-06-20	438	469	436	457	130,400	457
2016-06-17	453	464	445	446	64,000	446
2016-06-16	491	492	443	444	118,900	444
2016-06-15	481	504	479	489	101,100	489
2016-06-14	521	523	483	490	204,800	490
2016-06-13	550	554	531	532	135,700	532
2016-06-10	555	556	547	551	41,900	551
2016-06-09	548	566	544	550	92,100	550
2016-06-08	570	570	551	554	97,400	554
2016-06-07	569	581	566	571	220,600	571
2016-06-06	544	569	535	560	247,200	560
2016-06-03	524	548	524	546	80,000	546
2016-06-02	538	544	523	526	77,800	526
2016-06-01	539	554	536	536	97,900	536
2016-05-31	563	566	546	549	189,400	549
2016-05-30	534	555	529	546	185,000	546
2016-05-27	550	555	527	535	190,200	535
2016-05-26	513	556	511	540	284,200	540
2016-05-25	520	521	511	511	35,300	511
2016-05-24	524	525	511	514	42,500	514
2016-05-23	512	522	512	522	75,700	522
2016-05-20	500	509	498	505	25,200	505
2016-05-19	478	499	478	497	61,200	497
2016-05-18	511	516	486	486	74,900	486
2016-05-17	511	517	509	513	49,700	513
2016-05-16	528	533	509	509	79,900	509
2016-05-13	529	541	514	535	89,500	535
2016-05-12	525	535	525	530	74,400	530
2016-05-11	525	541	521	539	153,500	539
2016-05-10	531	533	511	518	188,800	518
2016-05-09	507	519	501	519	116,600	519
2016-05-06	480	505	480	494	87,000	494
2016-05-02	477	486	474	482	33,300	482
2016-04-28	494	496	479	487	66,500	487
2016-04-27	503	503	486	496	28,900	496
2016-04-26	510	510	484	496	83,400	496
2016-04-25	495	515	495	510	134,000	510
2016-04-22	490	497	483	487	45,900	487
2016-04-21	474	493	474	490	95,700	490
2016-04-20	472	481	467	471	52,200	471
2016-04-19	466	474	466	469	34,100	469
2016-04-18	475	478	455	463	73,600	463
2016-04-15	494	495	481	488	54,600	488
2016-04-14	489	499	480	497	68,500	497
2016-04-13	480	492	479	483	33,000	483
2016-04-12	483	489	475	477	29,100	477
2016-04-11	476	488	465	483	49,900	483
2016-04-08	450	487	450	484	50,900	484
2016-04-07	455	474	451	462	52,700	462
2016-04-06	443	464	443	457	74,700	457
2016-04-05	496	496	432	453	187,000	453
2016-04-04	510	512	497	501	62,600	501
2016-04-01	536	536	505	506	158,900	506
2016-03-31	530	545	519	530	199,600	530
2016-03-30	517	536	514	522	328,700	522
2016-03-29	467	514	465	512	229,400	512
2016-03-28	467	474	461	464	27,600	464
2016-03-25	484	484	470	470	45,000	470
2016-03-24	483	490	477	484	33,000	484
2016-03-23	493	493	480	484	34,900	484
2016-03-22	474	496	474	493	88,800	493
2016-03-18	474	484	464	471	68,200	471
2016-03-17	490	504	470	477	97,300	477
2016-03-16	472	510	472	488	277,300	488
2016-03-15	461	473	455	472	100,500	472
2016-03-14	468	476	463	465	65,600	465
2016-03-11	471	474	460	466	99,500	466
2016-03-10	469	481	451	475	251,000	475
2016-03-09	425	483	421	477	726,900	477
2016-03-08	425	428	401	422	71,000	422
2016-03-07	427	433	419	428	84,500	428
2016-03-04	409	426	405	425	94,300	425
2016-03-03	403	410	394	406	50,400	406
2016-03-02	406	409	393	403	85,300	403
2016-03-01	395	403	394	397	29,100	397
2016-02-29	418	418	400	403	74,900	403
2016-02-26	422	430	401	410	123,300	410
2016-02-25	399	412	390	410	107,300	410
2016-02-24	376	398	375	385	79,200	385
2016-02-23	390	393	375	387	58,700	387
2016-02-22	376	393	372	382	75,800	382
2016-02-19	365	379	354	371	65,100	371
2016-02-18	355	383	355	371	131,900	371
2016-02-17	353	357	339	343	89,200	343
2016-02-16	340	365	340	345	66,000	345
2016-02-15	332	351	327	338	118,800	338
2016-02-12	315	345	315	317	160,300	317
2016-02-10	385	393	348	363	101,800	363
2016-02-09	396	405	379	379	91,900	379
2016-02-08	406	427	400	416	75,500	416
2016-02-05	432	437	400	418	124,300	418
2016-02-04	458	470	443	445	98,600	445
2016-02-03	455	479	442	476	118,900	476
2016-02-02	458	465	453	455	74,700	455
2016-02-01	469	483	458	464	128,500	464
2016-01-29	477	488	445	464	349,800	464
2016-01-28	437	493	428	493	696,500	493
2016-01-27	413	425	408	413	72,300	413
2016-01-26	399	433	398	410	101,000	410
2016-01-25	412	418	405	406	63,400	406
2016-01-22	400	408	392	399	111,400	399
2016-01-21	400	426	384	386	270,100	386
2016-01-20	435	439	398	407	186,300	407
2016-01-19	435	447	426	435	70,600	435
2016-01-18	435	455	426	443	152,400	443
2016-01-15	492	495	452	468	125,000	468
2016-01-14	480	480	447	476	156,900	476
2016-01-13	496	504	483	496	137,300	496
2016-01-12	517	521	484	496	295,300	496
2016-01-08	546	555	513	519	429,100	519
2016-01-07	512	540	503	540	358,500	540
2016-01-06	549	559	512	522	708,000	522
2016-01-05	530	541	504	535	519,000	535
2016-01-04	507	550	498	531	1,099,100	531

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 [2016年度]

4847 (株)インテリジェントウェイブの時系列データ [2016年度]