7072 (株)インティメート・マージャーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,086	1,094	1,065	1,072	5,200	1,072
2023-12-28	1,039	1,084	1,032	1,084	11,900	1,084
2023-12-27	1,025	1,063	1,024	1,041	13,200	1,041
2023-12-26	1,015	1,064	1,015	1,025	25,700	1,025
2023-12-25	1,039	1,045	1,009	1,017	8,200	1,017
2023-12-22	1,047	1,057	1,029	1,030	7,400	1,030
2023-12-21	1,007	1,066	1,007	1,054	11,900	1,054
2023-12-20	1,014	1,046	1,014	1,023	13,600	1,023
2023-12-19	992	1,024	992	1,021	10,300	1,021
2023-12-18	1,005	1,009	991	998	11,400	998
2023-12-15	1,001	1,039	1,001	1,021	12,400	1,021
2023-12-14	1,004	1,018	991	1,010	13,600	1,010
2023-12-13	1,003	1,019	995	1,012	17,800	1,012
2023-12-12	1,023	1,033	1,000	1,015	13,900	1,015
2023-12-11	1,027	1,050	1,021	1,023	9,800	1,023
2023-12-08	1,020	1,056	1,020	1,020	11,200	1,020
2023-12-07	1,071	1,084	1,038	1,038	17,800	1,038
2023-12-06	1,075	1,097	1,075	1,077	9,400	1,077
2023-12-05	1,073	1,104	1,073	1,086	5,100	1,086
2023-12-04	1,089	1,114	1,079	1,090	7,100	1,090
2023-12-01	1,134	1,134	1,088	1,100	12,600	1,100
2023-11-30	1,140	1,140	1,119	1,134	8,000	1,134
2023-11-29	1,119	1,144	1,119	1,142	10,500	1,142
2023-11-28	1,140	1,140	1,110	1,129	9,800	1,129
2023-11-27	1,134	1,145	1,129	1,140	7,200	1,140
2023-11-24	1,128	1,149	1,126	1,134	6,100	1,134
2023-11-22	1,147	1,147	1,128	1,128	10,000	1,128
2023-11-21	1,140	1,149	1,121	1,133	10,300	1,133
2023-11-20	1,090	1,149	1,090	1,130	25,700	1,130
2023-11-17	1,037	1,106	1,037	1,090	19,800	1,090
2023-11-16	1,041	1,059	1,020	1,049	19,800	1,049
2023-11-15	1,103	1,122	1,020	1,040	74,600	1,040
2023-11-14	1,091	1,130	1,082	1,100	27,300	1,100
2023-11-13	1,104	1,130	1,096	1,105	12,000	1,105
2023-11-10	1,100	1,118	1,093	1,104	8,900	1,104
2023-11-09	1,133	1,133	1,100	1,100	7,300	1,100
2023-11-08	1,124	1,144	1,110	1,110	13,800	1,110
2023-11-07	1,153	1,153	1,124	1,128	5,800	1,128
2023-11-06	1,146	1,154	1,132	1,135	20,400	1,135
2023-11-02	1,115	1,134	1,105	1,130	11,400	1,130
2023-11-01	1,099	1,114	1,087	1,114	10,700	1,114
2023-10-31	1,077	1,101	1,050	1,099	18,000	1,099
2023-10-30	1,065	1,088	1,065	1,077	9,000	1,077
2023-10-27	1,071	1,076	1,045	1,073	17,000	1,073
2023-10-26	1,090	1,101	1,070	1,070	17,300	1,070
2023-10-25	1,110	1,118	1,094	1,099	20,700	1,099
2023-10-24	1,118	1,127	1,073	1,114	23,700	1,114
2023-10-23	1,098	1,118	1,081	1,118	20,200	1,118
2023-10-20	1,100	1,126	1,098	1,101	20,200	1,101
2023-10-19	1,109	1,147	1,109	1,130	30,400	1,130
2023-10-18	1,103	1,133	1,082	1,130	19,500	1,130
2023-10-17	1,085	1,110	1,083	1,083	17,800	1,083
2023-10-16	1,079	1,108	1,062	1,083	35,400	1,083
2023-10-13	1,140	1,140	1,075	1,079	39,600	1,079
2023-10-12	1,114	1,147	1,107	1,143	27,400	1,143
2023-10-11	1,135	1,160	1,110	1,118	29,600	1,118
2023-10-10	1,147	1,177	1,133	1,141	37,300	1,141
2023-10-06	1,125	1,168	1,118	1,145	45,000	1,145
2023-10-05	1,130	1,164	1,112	1,127	168,000	1,127
2023-10-04	1,161	1,301	1,076	1,093	558,800	1,093
2023-10-03	1,230	1,493	1,150	1,170	2,105,100	1,170
2023-10-02	1,273	1,273	1,211	1,232	13,700	1,232
2023-09-29	1,265	1,293	1,255	1,266	18,900	1,266
2023-09-28	1,276	1,292	1,267	1,271	15,100	1,271
2023-09-27	1,251	1,290	1,245	1,271	12,300	1,271
2023-09-26	1,243	1,254	1,242	1,251	3,800	1,251
2023-09-25	1,239	1,267	1,232	1,254	14,000	1,254
2023-09-22	1,183	1,258	1,183	1,239	19,700	1,239
2023-09-21	1,222	1,250	1,196	1,200	32,400	1,200
2023-09-20	1,248	1,264	1,231	1,232	15,500	1,232
2023-09-19	1,318	1,319	1,237	1,247	45,400	1,247
2023-09-15	1,302	1,338	1,302	1,320	16,400	1,320
2023-09-14	1,325	1,331	1,302	1,310	22,200	1,310
2023-09-13	1,311	1,327	1,290	1,313	18,700	1,313
2023-09-12	1,312	1,348	1,307	1,311	13,500	1,311
2023-09-11	1,340	1,362	1,306	1,311	30,100	1,311
2023-09-08	1,380	1,394	1,353	1,353	29,100	1,353
2023-09-07	1,490	1,494	1,377	1,402	182,400	1,402
2023-09-06	1,402	1,424	1,390	1,410	18,900	1,410
2023-09-05	1,368	1,408	1,366	1,385	17,200	1,385
2023-09-04	1,390	1,395	1,360	1,383	17,700	1,383
2023-09-01	1,414	1,414	1,385	1,390	11,300	1,390
2023-08-31	1,412	1,442	1,390	1,404	35,200	1,404
2023-08-30	1,467	1,474	1,414	1,431	112,400	1,431
2023-08-29	1,374	1,467	1,354	1,437	300,100	1,437
2023-08-28	1,355	1,376	1,344	1,362	10,500	1,362
2023-08-25	1,326	1,361	1,326	1,354	7,300	1,354
2023-08-24	1,338	1,377	1,337	1,353	13,100	1,353
2023-08-23	1,297	1,338	1,291	1,328	18,600	1,328
2023-08-22	1,304	1,331	1,298	1,302	14,900	1,302
2023-08-21	1,276	1,330	1,276	1,310	10,200	1,310
2023-08-18	1,284	1,312	1,280	1,280	23,000	1,280
2023-08-17	1,306	1,327	1,282	1,299	42,900	1,299
2023-08-16	1,287	1,360	1,281	1,336	36,400	1,336
2023-08-15	1,470	1,499	1,320	1,347	160,400	1,347
2023-08-14	1,612	1,644	1,590	1,590	26,100	1,590
2023-08-10	1,604	1,620	1,570	1,581	25,300	1,581
2023-08-09	1,653	1,665	1,625	1,626	17,400	1,626
2023-08-08	1,690	1,690	1,632	1,668	28,500	1,668
2023-08-07	1,636	1,697	1,613	1,692	20,000	1,692
2023-08-04	1,602	1,643	1,602	1,636	8,300	1,636
2023-08-03	1,620	1,645	1,601	1,622	19,800	1,622
2023-08-02	1,632	1,676	1,610	1,643	11,900	1,643
2023-08-01	1,647	1,662	1,632	1,632	9,100	1,632
2023-07-31	1,635	1,649	1,612	1,646	19,600	1,646
2023-07-28	1,634	1,660	1,614	1,650	18,700	1,650
2023-07-27	1,652	1,709	1,630	1,634	27,500	1,634
2023-07-26	1,634	1,722	1,589	1,660	53,800	1,660
2023-07-25	1,645	1,671	1,637	1,642	14,700	1,642
2023-07-24	1,655	1,667	1,629	1,654	15,300	1,654
2023-07-21	1,642	1,689	1,609	1,654	35,700	1,654
2023-07-20	1,597	1,708	1,588	1,663	63,600	1,663
2023-07-19	1,590	1,632	1,562	1,615	16,800	1,615
2023-07-18	1,555	1,620	1,554	1,585	19,500	1,585
2023-07-14	1,652	1,652	1,535	1,549	38,200	1,549
2023-07-13	1,636	1,661	1,600	1,620	16,100	1,620
2023-07-12	1,610	1,650	1,595	1,650	11,800	1,650
2023-07-11	1,644	1,669	1,611	1,614	13,500	1,614
2023-07-10	1,632	1,669	1,627	1,665	11,500	1,665
2023-07-07	1,630	1,658	1,601	1,641	9,900	1,641
2023-07-06	1,675	1,683	1,606	1,651	24,200	1,651
2023-07-05	1,695	1,706	1,663	1,693	12,700	1,693
2023-07-04	1,705	1,724	1,674	1,714	15,100	1,714
2023-07-03	1,800	1,806	1,701	1,726	29,900	1,726
2023-06-30	1,670	1,777	1,659	1,769	25,100	1,769
2023-06-29	1,646	1,685	1,646	1,670	11,400	1,670
2023-06-28	1,700	1,716	1,641	1,645	28,800	1,645
2023-06-27	1,776	1,776	1,676	1,700	21,600	1,700
2023-06-26	1,774	1,789	1,729	1,759	20,600	1,759
2023-06-23	1,751	1,776	1,698	1,746	21,800	1,746
2023-06-22	1,805	1,813	1,750	1,750	34,100	1,750
2023-06-21	1,886	1,890	1,814	1,828	21,000	1,828
2023-06-20	1,875	1,878	1,830	1,869	21,300	1,869
2023-06-19	1,903	1,920	1,853	1,877	22,000	1,877
2023-06-16	1,857	1,910	1,845	1,877	45,700	1,877
2023-06-15	1,799	1,911	1,771	1,849	49,000	1,849
2023-06-14	1,805	1,823	1,764	1,801	25,700	1,801
2023-06-13	1,816	1,856	1,756	1,794	32,400	1,794
2023-06-12	1,732	1,811	1,729	1,798	37,900	1,798
2023-06-09	1,688	1,740	1,688	1,717	11,300	1,717
2023-06-08	1,685	1,740	1,675	1,696	23,000	1,696
2023-06-07	1,704	1,720	1,665	1,693	27,300	1,693
2023-06-06	1,685	1,725	1,665	1,700	34,000	1,700
2023-06-05	1,690	1,690	1,655	1,667	11,200	1,667
2023-06-02	1,660	1,664	1,621	1,655	16,700	1,655
2023-06-01	1,644	1,682	1,631	1,651	30,400	1,651
2023-05-31	1,611	1,678	1,599	1,644	38,300	1,644
2023-05-30	1,567	1,629	1,540	1,607	28,100	1,607
2023-05-29	1,540	1,561	1,495	1,546	22,300	1,546
2023-05-26	1,642	1,642	1,529	1,549	39,300	1,549
2023-05-25	1,641	1,641	1,590	1,609	13,400	1,609
2023-05-24	1,630	1,645	1,600	1,601	27,900	1,601
2023-05-23	1,704	1,715	1,627	1,634	35,400	1,634
2023-05-22	1,650	1,703	1,587	1,703	37,600	1,703
2023-05-19	1,604	1,654	1,604	1,621	19,700	1,621
2023-05-18	1,602	1,622	1,560	1,609	39,400	1,609
2023-05-17	1,582	1,651	1,553	1,595	71,600	1,595
2023-05-16	1,771	1,780	1,592	1,601	142,500	1,601
2023-05-15	1,958	2,027	1,950	1,981	36,200	1,981
2023-05-12	1,965	1,974	1,928	1,937	24,300	1,937
2023-05-11	2,027	2,027	1,970	1,970	13,700	1,970
2023-05-10	2,035	2,035	1,975	1,996	18,000	1,996
2023-05-09	2,038	2,085	2,001	2,010	25,900	2,010
2023-05-08	1,982	2,017	1,920	1,998	30,200	1,998
2023-05-02	1,987	1,990	1,893	1,942	37,700	1,942
2023-05-01	1,930	2,000	1,901	1,927	37,300	1,927
2023-04-28	1,922	1,922	1,844	1,893	20,000	1,893
2023-04-27	1,922	1,922	1,877	1,882	22,300	1,882
2023-04-26	1,891	1,918	1,865	1,900	22,700	1,900
2023-04-25	1,958	1,962	1,915	1,915	24,300	1,915
2023-04-24	1,951	2,045	1,944	1,972	27,300	1,972
2023-04-21	2,011	2,042	1,920	1,954	69,600	1,954
2023-04-20	2,064	2,082	2,017	2,032	23,700	2,032
2023-04-19	2,159	2,159	2,059	2,072	21,300	2,072
2023-04-18	2,080	2,187	2,064	2,131	41,400	2,131
2023-04-17	2,118	2,128	2,078	2,088	17,900	2,088
2023-04-14	2,179	2,238	2,098	2,113	20,700	2,113
2023-04-13	2,160	2,168	2,090	2,140	22,800	2,140
2023-04-12	2,160	2,170	2,050	2,166	44,200	2,166
2023-04-11	2,139	2,208	2,120	2,185	40,500	2,185
2023-04-10	2,130	2,178	2,100	2,134	33,900	2,134
2023-04-07	2,190	2,238	2,129	2,140	49,200	2,140
2023-04-06	2,350	2,353	2,176	2,190	65,100	2,190
2023-04-05	2,348	2,452	2,334	2,378	36,600	2,378
2023-04-04	2,467	2,528	2,324	2,348	54,600	2,348
2023-04-03	2,438	2,548	2,397	2,517	55,300	2,517
2023-03-31	2,361	2,435	2,330	2,400	26,900	2,400
2023-03-30	2,488	2,500	2,338	2,361	42,100	2,361
2023-03-29	2,310	2,459	2,271	2,436	59,500	2,436
2023-03-28	2,280	2,394	2,280	2,282	33,400	2,282
2023-03-27	2,400	2,400	2,231	2,281	54,900	2,281
2023-03-24	2,450	2,560	2,311	2,351	150,100	2,351
2023-03-23	2,292	2,444	2,278	2,405	59,200	2,405
2023-03-22	2,233	2,370	2,206	2,290	72,600	2,290
2023-03-20	2,445	2,479	2,231	2,233	135,100	2,233
2023-03-17	2,170	2,419	2,170	2,295	123,500	2,295
2023-03-16	1,965	2,136	1,951	2,120	83,300	2,120
2023-03-15	2,020	2,050	1,980	1,988	28,500	1,988
2023-03-14	1,950	2,020	1,933	1,980	23,000	1,980
2023-03-13	1,860	2,000	1,860	1,990	54,800	1,990
2023-03-10	1,960	2,064	1,911	1,918	65,600	1,918
2023-03-09	2,035	2,037	1,938	1,977	52,400	1,977
2023-03-08	1,950	2,011	1,885	1,995	68,200	1,995
2023-03-07	1,871	1,983	1,862	1,936	81,600	1,936
2023-03-06	1,844	1,888	1,750	1,871	71,600	1,871
2023-03-03	1,800	1,846	1,761	1,786	40,300	1,786
2023-03-02	1,746	1,818	1,731	1,810	46,900	1,810
2023-03-01	1,731	1,731	1,695	1,730	20,800	1,730
2023-02-28	1,748	1,776	1,705	1,731	22,000	1,731
2023-02-27	1,695	1,748	1,652	1,743	34,700	1,743
2023-02-24	1,690	1,725	1,675	1,695	20,800	1,695
2023-02-22	1,661	1,705	1,651	1,686	23,000	1,686
2023-02-21	1,735	1,785	1,690	1,696	62,400	1,696
2023-02-20	1,754	1,875	1,754	1,754	97,400	1,754
2023-02-17	1,785	1,841	1,720	1,775	102,000	1,775
2023-02-16	1,677	1,868	1,651	1,786	208,000	1,786
2023-02-15	1,556	1,756	1,556	1,677	142,300	1,677
2023-02-14	1,642	1,715	1,545	1,556	247,600	1,556
2023-02-13	1,518	1,559	1,473	1,492	67,800	1,492
2023-02-10	1,619	1,640	1,511	1,511	109,300	1,511
2023-02-09	1,600	1,629	1,540	1,608	88,400	1,608
2023-02-08	1,596	1,674	1,580	1,595	180,800	1,595
2023-02-07	1,660	1,708	1,568	1,590	327,500	1,590
2023-02-06	1,672	1,827	1,625	1,686	1,304,300	1,686
2023-02-03	1,920	2,098	1,674	1,740	2,824,100	1,740
2023-02-02	1,570	1,930	1,505	1,900	3,549,300	1,900
2023-02-01	1,216	1,530	1,215	1,530	50,700	1,530
2023-01-31	1,234	1,234	1,204	1,230	6,000	1,230
2023-01-30	1,249	1,249	1,223	1,247	1,700	1,247
2023-01-27	1,241	1,267	1,234	1,234	4,900	1,234
2023-01-26	1,251	1,260	1,240	1,245	4,000	1,245
2023-01-25	1,253	1,253	1,234	1,251	1,700	1,251
2023-01-24	1,232	1,254	1,227	1,235	3,400	1,235
2023-01-23	1,250	1,250	1,236	1,243	2,100	1,243
2023-01-20	1,232	1,250	1,227	1,250	2,400	1,250
2023-01-19	1,235	1,235	1,227	1,227	1,900	1,227
2023-01-18	1,257	1,259	1,223	1,235	6,000	1,235
2023-01-17	1,205	1,320	1,205	1,227	29,200	1,227
2023-01-16	1,212	1,220	1,200	1,200	7,300	1,200
2023-01-13	1,224	1,239	1,204	1,228	4,700	1,228
2023-01-12	1,255	1,266	1,232	1,232	4,500	1,232
2023-01-11	1,288	1,288	1,254	1,264	5,100	1,264
2023-01-10	1,221	1,277	1,221	1,277	6,300	1,277
2023-01-06	1,205	1,248	1,205	1,224	6,100	1,224
2023-01-05	1,203	1,214	1,190	1,199	4,900	1,199
2023-01-04	1,198	1,224	1,195	1,210	5,500	1,210

分割・併合履歴：なし

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

7072 (株)インティメート・マージャー の時系列データ [2023年度]

7072 (株)インティメート・マージャーの時系列データ [2023年度]