1. HOME >
  2. 株価時系列 >
  3. 7072 >
  4. 2020年

7072 (株)インティメート・マージャー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4231,4501,3911,44112,7001,441
2020-12-291,3711,4351,3711,42311,5001,423
2020-12-281,3841,3951,3571,37122,9001,371
2020-12-251,4081,4201,3861,39615,6001,396
2020-12-241,4001,4201,3931,39614,6001,396
2020-12-231,3901,4261,3851,41516,6001,415
2020-12-221,4771,4771,3601,36031,3001,360
2020-12-211,4941,4941,4501,47711,4001,477
2020-12-181,4781,5101,4491,49413,4001,494
2020-12-171,5071,5341,4551,49531,2001,495
2020-12-161,5351,5501,5061,52216,9001,522
2020-12-151,5491,5941,5321,54920,8001,549
2020-12-141,5711,5841,5301,55450,2001,554
2020-12-111,6101,6431,5611,60580,4001,605
2020-12-101,7941,7941,5851,618347,6001,618
2020-12-091,5601,5711,4801,49424,9001,494
2020-12-081,6161,6171,5631,57416,9001,574
2020-12-071,6661,7481,6261,63816,2001,638
2020-12-041,7001,7161,6371,64714,6001,647
2020-12-031,7231,7601,7001,70013,8001,700
2020-12-021,7171,7621,7051,72217,7001,722
2020-12-011,6821,7301,6661,71715,0001,717
2020-11-301,7051,7161,6571,68214,6001,682
2020-11-271,7251,7551,6981,70418,1001,704
2020-11-261,7501,8341,7501,75212,5001,752
2020-11-251,8121,8141,7551,77517,5001,775
2020-11-241,8451,8451,8021,82816,8001,828
2020-11-201,8771,8771,7911,8057,4001,805
2020-11-191,8121,8781,7721,84115,9001,841
2020-11-181,8751,8751,7581,84026,5001,840
2020-11-171,9521,9531,8211,87038,2001,870
2020-11-162,0182,0571,9021,96747,3001,967
2020-11-132,3252,3552,2792,31814,2002,318
2020-11-122,4212,4212,2832,37510,9002,375
2020-11-112,3482,3972,3032,3336,8002,333
2020-11-102,5052,5052,3432,34914,3002,349
2020-11-092,5342,5342,4612,5104,8002,510
2020-11-062,4622,5382,4452,4549,4002,454
2020-11-052,4262,5502,4252,47412,3002,474
2020-11-042,3382,5002,3002,46924,4002,469
2020-11-022,5002,5002,2502,28835,4002,288
2020-10-302,5202,5802,3342,40019,8002,400
2020-10-292,3772,5132,3772,48313,4002,483
2020-10-282,4502,5142,3782,42718,5002,427
2020-10-272,3812,4682,3132,44925,1002,449
2020-10-262,4802,5782,3862,43030,8002,430
2020-10-232,6862,6992,3652,49876,6002,498
2020-10-222,7952,8502,6682,73650,8002,736
2020-10-212,9792,9792,8452,84514,5002,845
2020-10-202,8812,9232,8222,91418,5002,914
2020-10-192,9302,9722,8112,85948,9002,859
2020-10-163,0953,3552,8822,955155,7002,955
2020-10-153,0053,1052,9903,07032,9003,070
2020-10-143,0753,1202,9803,02047,8003,020
2020-10-133,2003,2853,0703,08072,0003,080
2020-10-123,0803,2152,9663,17069,5003,170
2020-10-092,9803,1202,7753,08070,1003,080
2020-10-083,0553,2702,9813,015103,2003,015
2020-10-072,9273,1452,9253,09074,8003,090
2020-10-063,0053,0502,8882,97167,5002,971
2020-10-053,1153,2302,8412,951272,9002,951
2020-10-022,7003,1052,7003,105340,9003,105
2020-09-302,5972,6552,5552,60523,0002,605
2020-09-292,5222,6592,5202,56321,4002,563
2020-09-282,5882,6622,4732,52256,9002,522
2020-09-252,4252,5472,4212,53347,2002,533
2020-09-242,4152,5502,3872,41166,7002,411
2020-09-232,3502,4122,2782,40817,5002,408
2020-09-182,2682,3682,2352,36745,9002,367
2020-09-172,3392,3442,1602,24757,0002,247
2020-09-162,4482,4482,3062,31642,0002,316
2020-09-152,4142,4502,3672,43130,7002,431
2020-09-142,3002,3802,2402,37747,7002,377
2020-09-112,2102,3302,2102,31065,6002,310
2020-09-102,0442,2562,0422,17087,8002,170
2020-09-092,0202,0431,9722,04319,6002,043
2020-09-082,0042,0891,9902,07015,5002,070
2020-09-072,0792,0791,9601,97020,9001,970
2020-09-041,9902,0981,9902,07922,5002,079
2020-09-032,1002,1392,0402,10036,9002,100
2020-09-021,9842,0841,9842,08324,4002,083
2020-09-011,9912,0241,9712,01415,9002,014
2020-08-311,9852,0491,9852,01418,5002,014
2020-08-282,0692,0691,8311,86562,3001,865
2020-08-272,0982,1152,0212,03518,8002,035
2020-08-262,0612,0922,0202,08011,1002,080
2020-08-252,0502,0792,0112,04414,4002,044
2020-08-241,9982,0401,9882,03914,0002,039
2020-08-211,9891,9981,9531,99612,0001,996
2020-08-201,9611,9921,9451,96910,1001,969
2020-08-191,9601,9821,9111,98211,9001,982
2020-08-181,9331,9441,8631,93221,6001,932
2020-08-171,9101,9811,9101,95017,5001,950
2020-08-141,7951,8991,7891,89021,1001,890
2020-08-131,8201,8491,7841,82017,4001,820
2020-08-121,8261,8701,8131,8268,5001,826
2020-08-111,7851,8231,7841,8236,0001,823
2020-08-071,7781,8391,7571,7859,8001,785
2020-08-061,7771,7771,7471,7556,6001,755
2020-08-051,7451,7671,7121,7375,5001,737
2020-08-041,7201,7731,7101,72411,1001,724
2020-08-031,6511,7191,6511,68813,7001,688
2020-07-311,7611,7901,6251,65130,3001,651
2020-07-301,7881,8261,7731,79414,7001,794
2020-07-291,8221,8401,7701,77017,8001,770
2020-07-281,8651,8901,8141,82216,8001,822
2020-07-271,9181,9181,8161,82535,6001,825
2020-07-221,9531,9751,9251,93712,9001,937
2020-07-211,9322,0261,9151,97624,2001,976
2020-07-202,0102,0171,9021,95229,6001,952
2020-07-172,1052,1431,9952,02222,1002,022
2020-07-162,2192,2351,9932,07046,1002,070
2020-07-152,2772,2772,1802,20421,7002,204
2020-07-142,2942,3502,2102,24939,4002,249
2020-07-132,1492,3272,1302,29990,1002,299
2020-07-102,0922,1802,0782,09833,8002,098
2020-07-092,1052,2002,0712,12189,8002,121
2020-07-081,8352,0681,8352,00548,6002,005
2020-07-071,8101,8561,8101,8204,0001,820
2020-07-061,8791,9391,8091,81618,7001,816
2020-07-031,7201,8481,7201,83915,8001,839
2020-07-021,8061,8101,7001,70118,2001,701
2020-07-011,9021,9021,8251,8318,7001,831
2020-06-301,9001,9441,8451,8818,8001,881
2020-06-291,9191,9191,8261,90012,7001,900
2020-06-261,9901,9901,9111,92111,2001,921
2020-06-251,9992,0001,9071,93622,6001,936
2020-06-242,0612,1282,0062,04125,0002,041
2020-06-232,1802,3332,0162,09243,6002,092
2020-06-222,0102,1902,0102,14740,0002,147
2020-06-191,8891,9941,8841,99031,4001,990
2020-06-181,8801,8801,8171,8707,1001,870
2020-06-171,8301,8971,8301,85214,5001,852
2020-06-161,7981,8781,7981,80720,2001,807
2020-06-151,8251,8341,7111,71220,3001,712
2020-06-121,6801,8681,6631,82538,6001,825
2020-06-112,0202,0301,8571,88056,6001,880
2020-06-101,8552,0001,8302,00043,6002,000
2020-06-091,8101,9071,8051,87337,2001,873
2020-06-081,7841,8301,7521,80530,0001,805
2020-06-051,7301,7761,6551,74957,7001,749
2020-06-041,8311,8311,7111,77035,7001,770
2020-06-031,8001,8571,7651,80432,6001,804
2020-06-021,6801,9501,6601,75497,5001,754
2020-06-011,5961,6161,5751,60030,8001,600
2020-05-291,5701,5701,5151,56825,9001,568
2020-05-281,6501,7001,5401,57262,3001,572
2020-05-271,5411,6321,5101,61553,9001,615
2020-05-261,5221,6211,4501,50169,8001,501
2020-05-251,4301,4701,4201,46240,6001,462
2020-05-221,3481,4391,3311,37039,6001,370
2020-05-211,3261,3771,3081,32152,6001,321
2020-05-201,3381,3681,3001,30841,3001,308
2020-05-191,3771,3901,2551,34366,1001,343
2020-05-181,3221,4221,3191,375104,9001,375
2020-05-151,6501,6801,6281,6328,5001,632
2020-05-141,7811,7901,6161,61816,3001,618
2020-05-131,7011,7931,7001,7934,2001,793
2020-05-121,7711,8001,7251,7259,7001,725
2020-05-111,7021,7651,6721,75115,7001,751
2020-05-081,6121,6851,5511,67413,7001,674
2020-05-071,5191,5731,5181,5327,3001,532
2020-05-011,5791,5791,5331,5702,5001,570
2020-04-301,5851,6341,5851,5909,7001,590
2020-04-281,5381,6291,5381,5767,9001,576
2020-04-271,6341,6341,5781,5786,4001,578
2020-04-241,5931,5931,5571,5783,8001,578
2020-04-231,6001,6101,5501,5884,0001,588
2020-04-221,5601,5791,5111,5285,7001,528
2020-04-211,8081,8701,6061,65025,1001,650
2020-04-201,7471,7721,6901,76811,7001,768
2020-04-171,7471,7471,6651,6674,0001,667
2020-04-161,6911,6911,6201,6336,0001,633
2020-04-151,7171,7741,6501,68420,2001,684
2020-04-141,5651,7021,5651,69315,8001,693
2020-04-131,6301,6391,5521,5725,2001,572
2020-04-101,6601,7041,5501,5508,8001,550
2020-04-091,6351,7381,5801,58013,4001,580
2020-04-081,3931,6001,3821,6008,2001,600
2020-04-071,3471,4991,3471,44917,0001,449
2020-04-061,2401,3191,2401,3175,0001,317
2020-04-031,3001,3161,2641,2703,1001,270
2020-04-021,3271,3401,2441,3256,0001,325
2020-04-011,2951,3821,2651,2707,6001,270
2020-03-311,2731,2991,2331,26514,9001,265
2020-03-301,2501,2731,2101,2706,2001,270
2020-03-271,3931,4341,3381,3384,6001,338
2020-03-261,3541,3761,3241,3632,8001,363
2020-03-251,3501,3941,3131,3849,8001,384
2020-03-241,2301,3141,2021,28518,4001,285
2020-03-231,1441,2321,1201,20915,2001,209
2020-03-191,3101,3101,1711,20413,9001,204
2020-03-181,3171,3441,2901,3027,2001,302
2020-03-171,1771,3821,1771,31622,3001,316
2020-03-161,4081,4421,2511,26719,2001,267
2020-03-131,3451,3841,2761,34825,5001,348
2020-03-121,6471,6771,5011,54520,1001,545
2020-03-111,5661,7861,5611,76759,2001,767
2020-03-101,3621,6531,3261,63934,3001,639
2020-03-091,6201,6201,4401,45128,9001,451
2020-03-061,7291,7331,6641,70024,4001,700
2020-03-051,8551,8551,7311,76817,1001,768
2020-03-041,7501,8311,7261,79014,3001,790
2020-03-031,9291,9391,7731,77518,3001,775
2020-03-021,7521,9231,7521,85025,6001,850
2020-02-281,9001,9001,7211,72137,0001,721
2020-02-271,9921,9921,8321,87340,3001,873
2020-02-262,0802,0801,9751,99228,0001,992
2020-02-251,9752,1291,9752,09125,9002,091
2020-02-212,3722,3802,2172,22541,8002,225
2020-02-202,3512,5072,2952,47240,5002,472
2020-02-192,2352,4102,2002,41033,2002,410
2020-02-182,3222,3452,1122,24462,1002,244
2020-02-172,3002,3352,3002,30079,2002,300
2020-02-143,0753,0752,7802,80049,1002,800
2020-02-132,9703,0952,9543,09536,7003,095
2020-02-122,8832,9652,8832,96515,4002,965
2020-02-102,8032,9302,8002,88126,4002,881
2020-02-072,8822,9122,7402,80552,2002,805
2020-02-062,9872,9872,8952,91219,3002,912
2020-02-052,9492,9902,8602,93734,6002,937
2020-02-042,8102,8942,7612,84917,9002,849
2020-02-032,7052,8402,7052,82137,3002,821
2020-01-312,8502,8972,7052,86784,9002,867
2020-01-303,0653,1102,7002,807124,2002,807
2020-01-293,3703,4003,1503,16571,4003,165
2020-01-283,1503,3403,0453,28571,2003,285
2020-01-273,1503,2753,0403,18056,0003,180
2020-01-243,2003,2803,1503,28059,8003,280
2020-01-233,0653,1903,0153,18066,5003,180
2020-01-222,9473,0952,9473,06070,8003,060
2020-01-212,9702,9932,9082,98944,2002,989
2020-01-202,9382,9792,8572,95849,6002,958
2020-01-172,8562,9082,8202,88817,6002,888
2020-01-162,8622,9082,8102,86928,6002,869
2020-01-152,8652,9232,8342,92020,3002,920
2020-01-142,9232,9232,8302,86520,3002,865
2020-01-102,9002,9752,8662,87327,6002,873
2020-01-092,7602,9222,7602,89333,8002,893
2020-01-082,7822,7822,6902,71022,4002,710
2020-01-072,6982,8472,6872,79519,7002,795
2020-01-062,7502,7502,6652,68217,7002,682

分割・併合履歴 ： なし