4847 (株)インテリジェントウェイブの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	718	724	715	721	64,400	721
2022-12-29	700	715	697	712	47,100	712
2022-12-28	715	719	703	707	80,200	707
2022-12-27	699	717	699	715	55,200	715
2022-12-26	693	701	686	700	47,300	700
2022-12-23	692	698	690	692	53,300	692
2022-12-22	693	702	688	702	72,200	702
2022-12-21	686	702	681	690	113,900	690
2022-12-20	720	728	681	687	262,000	687
2022-12-19	721	728	719	722	75,700	722
2022-12-16	732	742	724	725	136,400	725
2022-12-15	747	747	735	738	78,700	738
2022-12-14	745	754	742	750	72,100	750
2022-12-13	755	760	742	745	73,900	745
2022-12-12	762	762	748	753	79,100	753
2022-12-09	763	772	762	765	76,300	765
2022-12-08	775	775	758	762	86,000	762
2022-12-07	755	789	755	777	145,200	777
2022-12-06	757	765	744	763	175,800	763
2022-12-05	779	779	753	763	166,700	763
2022-12-02	790	793	773	779	152,200	779
2022-12-01	806	808	791	791	203,600	791
2022-11-30	786	818	777	806	289,900	806
2022-11-29	804	810	785	787	300,500	787
2022-11-28	811	840	796	811	1,091,300	811
2022-11-25	738	776	738	773	222,400	773
2022-11-24	739	742	733	739	142,200	739
2022-11-22	738	743	730	730	78,900	730
2022-11-21	736	739	726	736	75,700	736
2022-11-18	737	747	733	734	65,000	734
2022-11-17	729	745	729	737	70,400	737
2022-11-16	731	734	715	729	125,900	729
2022-11-15	741	742	725	728	202,500	728
2022-11-14	746	761	733	754	251,100	754
2022-11-11	730	740	712	739	236,100	739
2022-11-10	733	735	715	716	200,700	716
2022-11-09	755	755	739	743	142,100	743
2022-11-08	760	768	751	752	163,800	752
2022-11-07	770	770	735	758	306,000	758
2022-11-04	830	856	767	767	685,700	767
2022-11-02	817	823	808	815	169,000	815
2022-11-01	833	833	811	817	96,800	817
2022-10-31	822	832	818	832	105,500	832
2022-10-28	828	834	808	816	187,300	816
2022-10-27	839	850	820	827	210,500	827
2022-10-26	832	838	822	828	95,900	828
2022-10-25	803	825	803	821	115,700	821
2022-10-24	805	810	794	805	90,800	805
2022-10-21	793	815	793	799	109,000	799
2022-10-20	786	809	786	789	117,700	789
2022-10-19	775	812	775	792	241,600	792
2022-10-18	744	770	743	769	103,700	769
2022-10-17	728	739	727	732	47,000	732
2022-10-14	722	749	721	739	119,700	739
2022-10-13	725	725	704	707	103,900	707
2022-10-12	716	726	712	722	43,500	722
2022-10-11	732	738	716	716	84,300	716
2022-10-07	731	754	730	746	80,500	746
2022-10-06	739	754	738	742	67,500	742
2022-10-05	761	780	747	747	83,400	747
2022-10-04	771	771	750	757	98,800	757
2022-10-03	734	754	730	750	108,800	750
2022-09-30	722	742	715	736	112,800	736
2022-09-29	718	738	711	728	110,300	728
2022-09-28	719	722	697	709	114,800	709
2022-09-27	714	732	714	721	94,400	721
2022-09-26	721	721	705	712	104,800	712
2022-09-22	722	732	712	723	77,000	723
2022-09-21	727	751	718	728	194,400	728
2022-09-20	728	742	716	720	271,400	720
2022-09-16	765	776	700	700	851,400	700
2022-09-15	803	803	763	770	245,100	770
2022-09-14	796	814	793	803	213,100	803
2022-09-13	880	889	838	841	196,700	841
2022-09-12	875	895	862	888	73,000	888
2022-09-09	830	866	829	861	71,800	861
2022-09-08	844	846	825	832	52,400	832
2022-09-07	842	855	832	835	59,100	835
2022-09-06	862	870	842	850	57,600	850
2022-09-05	845	877	841	866	92,900	866
2022-09-02	883	888	841	855	91,600	855
2022-09-01	913	924	886	889	147,800	889
2022-08-31	893	924	882	924	200,800	924
2022-08-30	860	904	860	893	215,200	893
2022-08-29	836	872	828	858	109,200	858
2022-08-26	865	890	851	851	123,000	851
2022-08-25	859	875	847	867	94,500	867
2022-08-24	834	858	821	856	91,000	856
2022-08-23	839	863	834	840	81,000	840
2022-08-22	830	855	815	854	125,900	854
2022-08-19	818	842	815	842	174,700	842
2022-08-18	785	827	775	818	157,700	818
2022-08-17	760	787	751	785	138,700	785
2022-08-16	746	766	739	764	103,400	764
2022-08-15	780	780	748	748	139,200	748
2022-08-12	774	792	774	784	71,300	784
2022-08-10	800	800	768	774	163,000	774
2022-08-09	829	843	805	808	128,600	808
2022-08-08	846	856	832	834	110,300	834
2022-08-05	854	866	826	846	352,600	846
2022-08-04	876	909	840	869	1,146,600	869
2022-08-03	799	809	788	803	157,000	803
2022-08-02	782	801	780	791	79,600	791
2022-08-01	772	781	764	781	59,500	781
2022-07-29	798	798	768	773	74,400	773
2022-07-28	783	804	783	797	99,600	797
2022-07-27	775	781	766	773	48,600	773
2022-07-26	773	779	767	773	36,600	773
2022-07-25	784	786	774	778	30,500	778
2022-07-22	783	792	766	784	66,900	784
2022-07-21	775	790	775	782	51,500	782
2022-07-20	769	775	764	773	82,000	773
2022-07-19	731	754	730	747	61,100	747
2022-07-15	751	757	719	732	113,200	732
2022-07-14	762	773	751	751	80,300	751
2022-07-13	774	782	755	769	108,900	769
2022-07-12	799	799	777	789	69,700	789
2022-07-11	807	815	792	814	80,800	814
2022-07-08	786	812	775	798	95,500	798
2022-07-07	809	811	773	787	98,600	787
2022-07-06	795	820	773	812	97,800	812
2022-07-05	779	799	766	791	87,600	791
2022-07-04	766	780	759	776	71,300	776
2022-07-01	777	786	753	766	105,700	766
2022-06-30	820	820	784	785	111,200	785
2022-06-29	768	816	765	814	89,900	814
2022-06-28	771	792	769	787	84,200	787
2022-06-27	832	834	771	786	187,600	786
2022-06-24	797	824	792	819	146,600	819
2022-06-23	772	817	772	789	160,300	789
2022-06-22	794	797	764	775	205,700	775
2022-06-21	750	823	750	791	522,400	791
2022-06-20	838	838	747	748	503,800	748
2022-06-17	861	883	786	883	943,600	883
2022-06-16	818	883	814	883	983,500	883
2022-06-15	762	826	762	803	743,900	803
2022-06-14	720	757	713	750	178,500	750
2022-06-13	704	723	700	720	96,700	720
2022-06-10	697	718	687	712	111,400	712
2022-06-09	700	706	687	687	54,000	687
2022-06-08	700	707	699	702	52,900	702
2022-06-07	699	707	680	693	90,100	693
2022-06-06	688	704	679	693	109,800	693
2022-06-03	670	691	670	691	152,600	691
2022-06-02	631	657	628	657	64,100	657
2022-06-01	639	639	630	632	61,000	632
2022-05-31	647	657	641	641	41,900	641
2022-05-30	649	653	632	653	84,900	653
2022-05-27	635	636	619	634	53,400	634
2022-05-26	620	630	619	625	35,200	625
2022-05-25	621	623	612	617	32,600	617
2022-05-24	629	644	620	624	81,100	624
2022-05-23	610	629	610	627	66,300	627
2022-05-20	605	610	601	605	28,600	605
2022-05-19	585	603	585	603	44,900	603
2022-05-18	590	602	590	598	55,200	598
2022-05-17	593	596	585	590	45,700	590
2022-05-16	594	594	579	590	42,000	590
2022-05-13	575	589	575	588	30,900	588
2022-05-12	574	580	567	570	26,200	570
2022-05-11	575	586	573	583	19,400	583
2022-05-10	569	583	561	582	37,700	582
2022-05-09	594	597	576	576	72,000	576
2022-05-06	580	594	576	594	65,800	594
2022-05-02	577	588	571	580	41,800	580
2022-04-28	577	577	567	572	29,900	572
2022-04-27	548	583	548	583	57,400	583
2022-04-26	568	569	559	563	27,200	563
2022-04-25	563	569	562	562	21,700	562
2022-04-22	558	573	558	573	35,300	573
2022-04-21	562	567	559	566	28,100	566
2022-04-20	567	574	565	565	24,600	565
2022-04-19	574	574	565	571	19,400	571
2022-04-18	580	580	563	570	30,300	570
2022-04-15	586	586	581	583	17,000	583
2022-04-14	587	593	582	593	19,900	593
2022-04-13	578	590	578	587	16,200	587
2022-04-12	576	582	575	578	18,100	578
2022-04-11	585	586	570	576	30,100	576
2022-04-08	594	595	581	581	31,800	581
2022-04-07	588	599	586	588	42,700	588
2022-04-06	600	602	593	594	26,900	594
2022-04-05	613	615	600	605	45,000	605
2022-04-04	592	613	587	613	59,900	613
2022-04-01	578	589	569	586	21,900	586
2022-03-31	576	583	574	580	18,700	580
2022-03-30	569	582	569	581	35,500	581
2022-03-29	565	574	561	572	29,700	572
2022-03-28	576	581	565	565	46,800	565
2022-03-25	594	594	582	582	36,000	582
2022-03-24	582	594	579	591	34,900	591
2022-03-23	581	587	578	584	34,500	584
2022-03-22	574	581	574	581	57,000	581
2022-03-18	564	574	563	571	89,000	571
2022-03-17	568	569	563	569	38,200	569
2022-03-16	558	568	549	557	20,600	557
2022-03-15	545	554	539	554	19,200	554
2022-03-14	539	546	537	545	12,100	545
2022-03-11	539	541	530	539	27,700	539
2022-03-10	532	546	532	545	37,800	545
2022-03-09	523	531	518	522	30,600	522
2022-03-08	531	543	519	525	59,300	525
2022-03-07	550	551	534	541	48,000	541
2022-03-04	565	567	551	554	29,100	554
2022-03-03	580	580	561	561	19,900	561
2022-03-02	584	584	570	570	45,300	570
2022-03-01	593	601	588	594	65,300	594
2022-02-28	575	585	569	583	48,600	583
2022-02-25	565	578	562	574	40,000	574
2022-02-24	565	571	554	566	64,900	566
2022-02-22	575	580	561	567	40,300	567
2022-02-21	544	577	542	577	50,200	577
2022-02-18	559	559	546	554	29,100	554
2022-02-17	580	580	563	566	28,400	566
2022-02-16	576	588	568	573	61,700	573
2022-02-15	578	582	559	561	54,900	561
2022-02-14	565	576	560	574	46,600	574
2022-02-10	579	583	566	573	57,200	573
2022-02-09	558	575	557	574	85,500	574
2022-02-08	565	567	552	559	34,100	559
2022-02-07	565	565	551	557	38,200	557
2022-02-04	555	558	540	558	47,000	558
2022-02-03	548	560	536	560	122,700	560
2022-02-02	518	533	518	532	34,100	532
2022-02-01	520	525	510	515	37,300	515
2022-01-31	514	519	510	518	47,000	518
2022-01-28	499	517	494	517	162,300	517
2022-01-27	518	518	490	492	102,700	492
2022-01-26	513	519	505	510	36,500	510
2022-01-25	519	523	509	512	65,800	512
2022-01-24	517	521	515	519	36,100	519
2022-01-21	513	523	513	523	47,200	523
2022-01-20	510	526	510	523	37,300	523
2022-01-19	516	524	506	509	73,400	509
2022-01-18	530	532	520	520	46,700	520
2022-01-17	535	541	530	530	42,000	530
2022-01-14	542	545	530	542	42,700	542
2022-01-13	563	564	546	546	61,000	546
2022-01-12	538	566	538	564	87,500	564
2022-01-11	530	540	526	538	29,700	538
2022-01-07	530	536	520	526	39,700	526
2022-01-06	546	546	525	528	73,200	528
2022-01-05	556	556	550	556	33,500	556
2022-01-04	555	556	545	552	38,900	552

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 [2022年度]

4847 (株)インテリジェントウェイブの時系列データ [2022年度]