7191 (株)イントラスト の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,750 | 1,850 | 1,739 | 1,822 | 191,500 | 911 |
| 2017-12-28 | 1,709 | 1,788 | 1,673 | 1,689 | 183,500 | 844.50 |
| 2017-12-27 | 1,670 | 1,694 | 1,639 | 1,686 | 66,800 | 843 |
| 2017-12-26 | 1,600 | 1,679 | 1,595 | 1,669 | 101,100 | 834.50 |
| 2017-12-25 | 1,620 | 1,640 | 1,566 | 1,602 | 94,900 | 801 |
| 2017-12-22 | 1,661 | 1,685 | 1,611 | 1,611 | 103,500 | 805.50 |
| 2017-12-21 | 1,558 | 1,670 | 1,558 | 1,640 | 202,500 | 820 |
| 2017-12-20 | 1,560 | 1,565 | 1,531 | 1,558 | 109,200 | 779 |
| 2017-12-19 | 1,480 | 1,580 | 1,456 | 1,572 | 238,400 | 786 |
| 2017-12-18 | 1,475 | 1,475 | 1,420 | 1,457 | 88,500 | 728.50 |
| 2017-12-15 | 1,400 | 1,450 | 1,400 | 1,420 | 90,200 | 710 |
| 2017-12-14 | 1,420 | 1,420 | 1,392 | 1,407 | 61,600 | 703.50 |
| 2017-12-13 | 1,387 | 1,405 | 1,386 | 1,393 | 40,600 | 696.50 |
| 2017-12-12 | 1,400 | 1,434 | 1,380 | 1,385 | 64,100 | 692.50 |
| 2017-12-11 | 1,379 | 1,400 | 1,370 | 1,400 | 60,700 | 700 |
| 2017-12-08 | 1,413 | 1,430 | 1,356 | 1,367 | 250,400 | 683.50 |
| 2017-12-07 | 1,385 | 1,542 | 1,362 | 1,440 | 600,700 | 720 |
| 2017-12-06 | 1,386 | 1,395 | 1,351 | 1,361 | 104,400 | 680.50 |
| 2017-12-05 | 1,370 | 1,409 | 1,365 | 1,390 | 81,000 | 695 |
| 2017-12-04 | 1,380 | 1,380 | 1,359 | 1,365 | 87,000 | 682.50 |
| 2017-12-01 | 1,370 | 1,384 | 1,357 | 1,367 | 66,200 | 683.50 |
| 2017-11-30 | 1,364 | 1,390 | 1,358 | 1,370 | 99,200 | 685 |
| 2017-11-29 | 1,361 | 1,372 | 1,357 | 1,357 | 170,500 | 678.50 |
| 2017-11-28 | 1,377 | 1,383 | 1,358 | 1,359 | 296,500 | 679.50 |
| 2017-11-27 | 1,364 | 1,434 | 1,364 | 1,407 | 176,300 | 703.50 |
| 2017-11-24 | 1,300 | 1,387 | 1,300 | 1,355 | 145,300 | 677.50 |
| 2017-11-22 | 1,330 | 1,346 | 1,286 | 1,300 | 113,100 | 650 |
| 2017-11-21 | 1,353 | 1,364 | 1,321 | 1,330 | 89,100 | 665 |
| 2017-11-20 | 1,450 | 1,500 | 1,353 | 1,353 | 207,700 | 676.50 |
| 2017-11-17 | 1,499 | 1,510 | 1,453 | 1,501 | 83,800 | 750.50 |
| 2017-11-16 | 1,336 | 1,512 | 1,336 | 1,499 | 80,400 | 749.50 |
| 2017-11-15 | 1,384 | 1,384 | 1,321 | 1,341 | 44,200 | 670.50 |
| 2017-11-14 | 1,388 | 1,392 | 1,320 | 1,356 | 52,000 | 678 |
| 2017-11-13 | 1,307 | 1,373 | 1,301 | 1,367 | 46,900 | 683.50 |
| 2017-11-10 | 1,300 | 1,331 | 1,282 | 1,307 | 33,600 | 653.50 |
| 2017-11-09 | 1,339 | 1,362 | 1,280 | 1,338 | 60,100 | 669 |
| 2017-11-08 | 1,301 | 1,330 | 1,290 | 1,309 | 30,800 | 654.50 |
| 2017-11-07 | 1,300 | 1,355 | 1,280 | 1,331 | 46,700 | 665.50 |
| 2017-11-06 | 1,360 | 1,415 | 1,327 | 1,327 | 70,700 | 663.50 |
| 2017-11-02 | 1,330 | 1,330 | 1,295 | 1,330 | 51,400 | 665 |
| 2017-11-01 | 1,318 | 1,333 | 1,280 | 1,293 | 65,400 | 646.50 |
| 2017-10-31 | 1,299 | 1,345 | 1,260 | 1,288 | 131,800 | 644 |
| 2017-10-30 | 1,180 | 1,364 | 1,177 | 1,311 | 234,500 | 655.50 |
| 2017-10-27 | 1,131 | 1,162 | 1,121 | 1,152 | 47,900 | 576 |
| 2017-10-26 | 1,061 | 1,125 | 1,056 | 1,115 | 57,500 | 557.50 |
| 2017-10-25 | 1,080 | 1,085 | 1,056 | 1,056 | 31,100 | 528 |
| 2017-10-24 | 1,070 | 1,078 | 1,064 | 1,077 | 24,400 | 538.50 |
| 2017-10-23 | 1,055 | 1,075 | 1,050 | 1,064 | 44,600 | 532 |
| 2017-10-20 | 1,001 | 1,015 | 990 | 1,001 | 26,100 | 500.50 |
| 2017-10-19 | 1,025 | 1,035 | 1,001 | 1,018 | 32,900 | 509 |
| 2017-10-18 | 1,009 | 1,020 | 1,009 | 1,020 | 11,300 | 510 |
| 2017-10-17 | 1,044 | 1,055 | 1,010 | 1,010 | 35,500 | 505 |
| 2017-10-16 | 1,047 | 1,060 | 1,041 | 1,043 | 16,100 | 521.50 |
| 2017-10-13 | 1,056 | 1,073 | 1,040 | 1,055 | 15,700 | 527.50 |
| 2017-10-12 | 1,060 | 1,066 | 1,043 | 1,066 | 8,600 | 533 |
| 2017-10-11 | 1,040 | 1,057 | 1,031 | 1,046 | 15,700 | 523 |
| 2017-10-10 | 1,080 | 1,080 | 1,037 | 1,037 | 27,000 | 518.50 |
| 2017-10-06 | 1,071 | 1,080 | 1,048 | 1,069 | 22,500 | 534.50 |
| 2017-10-05 | 1,073 | 1,078 | 1,040 | 1,041 | 31,200 | 520.50 |
| 2017-10-04 | 1,090 | 1,090 | 1,072 | 1,073 | 16,700 | 536.50 |
| 2017-10-03 | 1,081 | 1,093 | 1,072 | 1,090 | 16,600 | 545 |
| 2017-10-02 | 1,081 | 1,114 | 1,070 | 1,076 | 42,900 | 538 |
| 2017-09-29 | 1,067 | 1,067 | 1,049 | 1,051 | 20,100 | 525.50 |
| 2017-09-28 | 1,057 | 1,060 | 1,038 | 1,049 | 15,400 | 524.50 |
| 2017-09-27 | 1,024 | 1,046 | 1,024 | 1,039 | 17,200 | 519.50 |
| 2017-09-26 | 1,021 | 1,040 | 1,015 | 1,024 | 30,900 | 512 |
| 2017-09-25 | 1,045 | 1,088 | 1,030 | 1,032 | 42,900 | 516 |
| 2017-09-22 | 1,076 | 1,079 | 1,030 | 1,030 | 44,100 | 515 |
| 2017-09-21 | 1,048 | 1,076 | 1,037 | 1,076 | 55,700 | 538 |
| 2017-09-20 | 1,022 | 1,051 | 1,011 | 1,044 | 26,300 | 522 |
| 2017-09-19 | 1,043 | 1,063 | 1,024 | 1,024 | 44,000 | 512 |
| 2017-09-15 | 990 | 1,028 | 985 | 1,021 | 35,600 | 510.50 |
| 2017-09-14 | 1,031 | 1,031 | 987 | 990 | 42,000 | 495 |
| 2017-09-13 | 990 | 1,022 | 977 | 1,021 | 48,200 | 510.50 |
| 2017-09-12 | 957 | 988 | 951 | 988 | 77,400 | 494 |
| 2017-09-11 | 940 | 952 | 937 | 942 | 14,900 | 471 |
| 2017-09-08 | 934 | 949 | 925 | 931 | 15,300 | 465.50 |
| 2017-09-07 | 935 | 955 | 929 | 937 | 36,000 | 468.50 |
| 2017-09-06 | 905 | 943 | 901 | 935 | 42,800 | 467.50 |
| 2017-09-05 | 950 | 955 | 911 | 920 | 57,100 | 460 |
| 2017-09-04 | 954 | 957 | 916 | 938 | 48,900 | 469 |
| 2017-09-01 | 949 | 951 | 930 | 942 | 27,200 | 471 |
| 2017-08-31 | 961 | 961 | 941 | 948 | 40,400 | 474 |
| 2017-08-30 | 905 | 975 | 905 | 961 | 101,600 | 480.50 |
| 2017-08-29 | 892 | 914 | 892 | 908 | 49,500 | 454 |
| 2017-08-28 | 881 | 894 | 878 | 893 | 13,100 | 446.50 |
| 2017-08-25 | 881 | 881 | 870 | 875 | 17,600 | 437.50 |
| 2017-08-24 | 886 | 886 | 876 | 879 | 9,700 | 439.50 |
| 2017-08-23 | 878 | 889 | 877 | 882 | 15,000 | 441 |
| 2017-08-22 | 880 | 886 | 878 | 880 | 25,000 | 440 |
| 2017-08-21 | 895 | 896 | 882 | 883 | 21,300 | 441.50 |
| 2017-08-18 | 898 | 904 | 892 | 892 | 26,800 | 446 |
| 2017-08-17 | 906 | 906 | 896 | 902 | 20,700 | 451 |
| 2017-08-16 | 900 | 906 | 898 | 904 | 20,700 | 452 |
| 2017-08-15 | 900 | 901 | 891 | 900 | 28,600 | 450 |
| 2017-08-14 | 899 | 906 | 881 | 901 | 34,400 | 450.50 |
| 2017-08-10 | 909 | 909 | 899 | 901 | 23,300 | 450.50 |
| 2017-08-09 | 902 | 906 | 894 | 906 | 23,900 | 453 |
| 2017-08-08 | 904 | 911 | 900 | 902 | 28,500 | 451 |
| 2017-08-07 | 913 | 913 | 901 | 902 | 14,500 | 451 |
| 2017-08-04 | 905 | 911 | 902 | 903 | 15,200 | 451.50 |
| 2017-08-03 | 913 | 913 | 902 | 910 | 12,400 | 455 |
| 2017-08-02 | 905 | 918 | 900 | 913 | 19,400 | 456.50 |
| 2017-08-01 | 907 | 910 | 898 | 900 | 34,900 | 450 |
| 2017-07-31 | 925 | 928 | 906 | 907 | 57,200 | 453.50 |
| 2017-07-28 | 906 | 906 | 885 | 895 | 29,100 | 447.50 |
| 2017-07-27 | 899 | 905 | 895 | 903 | 20,300 | 451.50 |
| 2017-07-26 | 892 | 900 | 885 | 894 | 24,100 | 447 |
| 2017-07-25 | 881 | 887 | 877 | 883 | 14,900 | 441.50 |
| 2017-07-24 | 886 | 895 | 877 | 879 | 23,300 | 439.50 |
| 2017-07-21 | 888 | 892 | 881 | 890 | 13,200 | 445 |
| 2017-07-20 | 894 | 902 | 881 | 884 | 14,100 | 442 |
| 2017-07-19 | 880 | 888 | 871 | 887 | 12,600 | 443.50 |
| 2017-07-18 | 883 | 888 | 874 | 881 | 17,900 | 440.50 |
| 2017-07-14 | 888 | 888 | 874 | 877 | 5,200 | 438.50 |
| 2017-07-13 | 890 | 890 | 874 | 876 | 6,900 | 438 |
| 2017-07-12 | 883 | 887 | 876 | 879 | 10,000 | 439.50 |
| 2017-07-11 | 886 | 894 | 881 | 884 | 17,600 | 442 |
| 2017-07-10 | 866 | 891 | 866 | 891 | 13,900 | 445.50 |
| 2017-07-07 | 872 | 883 | 862 | 865 | 11,600 | 432.50 |
| 2017-07-06 | 881 | 892 | 871 | 878 | 18,300 | 439 |
| 2017-07-05 | 894 | 898 | 860 | 884 | 29,600 | 442 |
| 2017-07-04 | 910 | 910 | 889 | 889 | 31,400 | 444.50 |
| 2017-07-03 | 900 | 914 | 898 | 908 | 44,000 | 454 |
| 2017-06-30 | 896 | 906 | 876 | 880 | 39,700 | 440 |
| 2017-06-29 | 901 | 908 | 896 | 900 | 13,100 | 450 |
| 2017-06-28 | 905 | 905 | 893 | 900 | 22,200 | 450 |
| 2017-06-27 | 910 | 920 | 901 | 902 | 25,600 | 451 |
| 2017-06-26 | 904 | 919 | 900 | 910 | 38,500 | 455 |
| 2017-06-23 | 905 | 907 | 883 | 904 | 74,100 | 452 |
| 2017-06-22 | 925 | 925 | 909 | 911 | 20,800 | 455.50 |
| 2017-06-21 | 924 | 924 | 909 | 917 | 44,300 | 458.50 |
| 2017-06-20 | 910 | 918 | 896 | 909 | 41,000 | 454.50 |
| 2017-06-19 | 930 | 937 | 901 | 907 | 78,200 | 453.50 |
| 2017-06-16 | 890 | 920 | 890 | 919 | 72,000 | 459.50 |
| 2017-06-15 | 899 | 902 | 855 | 883 | 44,800 | 441.50 |
| 2017-06-14 | 912 | 915 | 900 | 903 | 25,100 | 451.50 |
| 2017-06-13 | 910 | 916 | 903 | 915 | 34,300 | 457.50 |
| 2017-06-12 | 894 | 925 | 886 | 917 | 76,800 | 458.50 |
| 2017-06-09 | 894 | 894 | 877 | 880 | 29,800 | 440 |
| 2017-06-08 | 864 | 888 | 864 | 883 | 30,900 | 441.50 |
| 2017-06-07 | 862 | 868 | 850 | 863 | 15,300 | 431.50 |
| 2017-06-06 | 870 | 871 | 860 | 862 | 14,400 | 431 |
| 2017-06-05 | 852 | 878 | 850 | 875 | 26,700 | 437.50 |
| 2017-06-02 | 854 | 866 | 847 | 863 | 24,300 | 431.50 |
| 2017-06-01 | 863 | 873 | 852 | 854 | 16,600 | 427 |
| 2017-05-31 | 840 | 873 | 840 | 863 | 25,500 | 431.50 |
| 2017-05-30 | 826 | 860 | 826 | 846 | 47,200 | 423 |
| 2017-05-29 | 845 | 848 | 824 | 826 | 34,500 | 413 |
| 2017-05-26 | 898 | 898 | 852 | 852 | 63,000 | 426 |
| 2017-05-25 | 867 | 899 | 858 | 899 | 97,200 | 449.50 |
| 2017-05-24 | 855 | 865 | 850 | 855 | 23,300 | 427.50 |
| 2017-05-23 | 857 | 860 | 850 | 851 | 24,900 | 425.50 |
| 2017-05-22 | 837 | 867 | 831 | 863 | 85,000 | 431.50 |
| 2017-05-19 | 840 | 840 | 811 | 811 | 35,300 | 405.50 |
| 2017-05-18 | 773 | 841 | 772 | 826 | 97,400 | 413 |
| 2017-05-17 | 780 | 788 | 772 | 788 | 20,200 | 394 |
| 2017-05-16 | 800 | 803 | 775 | 776 | 33,700 | 388 |
| 2017-05-15 | 840 | 840 | 785 | 804 | 62,700 | 402 |
| 2017-05-12 | 823 | 831 | 808 | 831 | 41,600 | 415.50 |
| 2017-05-11 | 859 | 859 | 830 | 834 | 40,400 | 417 |
| 2017-05-10 | 855 | 865 | 845 | 845 | 20,800 | 422.50 |
| 2017-05-09 | 860 | 866 | 854 | 854 | 21,700 | 427 |
| 2017-05-08 | 859 | 865 | 854 | 862 | 23,500 | 431 |
| 2017-05-02 | 835 | 849 | 830 | 844 | 23,900 | 422 |
| 2017-05-01 | 822 | 854 | 822 | 838 | 39,200 | 419 |
| 2017-04-28 | 854 | 865 | 829 | 837 | 48,100 | 418.50 |
| 2017-04-27 | 839 | 864 | 837 | 855 | 48,100 | 427.50 |
| 2017-04-26 | 846 | 846 | 813 | 826 | 61,400 | 413 |
| 2017-04-25 | 877 | 877 | 810 | 836 | 115,900 | 418 |
| 2017-04-24 | 878 | 909 | 853 | 877 | 217,900 | 438.50 |
| 2017-04-21 | 828 | 868 | 812 | 850 | 147,300 | 425 |
| 2017-04-20 | 850 | 869 | 805 | 806 | 101,800 | 403 |
| 2017-04-19 | 800 | 840 | 781 | 835 | 152,300 | 417.50 |
| 2017-04-18 | 735 | 856 | 720 | 810 | 610,900 | 405 |
| 2017-04-17 | 706 | 728 | 704 | 706 | 24,100 | 353 |
| 2017-04-14 | 725 | 746 | 701 | 701 | 46,700 | 350.50 |
| 2017-04-13 | 696 | 743 | 691 | 725 | 69,300 | 362.50 |
| 2017-04-12 | 723 | 724 | 693 | 703 | 100,100 | 351.50 |
| 2017-04-11 | 739 | 744 | 725 | 734 | 49,900 | 367 |
| 2017-04-10 | 769 | 775 | 733 | 738 | 71,900 | 369 |
| 2017-04-07 | 741 | 774 | 734 | 769 | 71,100 | 384.50 |
| 2017-04-06 | 773 | 775 | 746 | 750 | 55,700 | 375 |
| 2017-04-05 | 781 | 803 | 775 | 775 | 62,400 | 387.50 |
| 2017-04-04 | 808 | 823 | 786 | 786 | 76,500 | 393 |
| 2017-04-03 | 838 | 842 | 808 | 809 | 70,100 | 404.50 |
| 2017-03-31 | 845 | 855 | 840 | 840 | 21,400 | 420 |
| 2017-03-30 | 856 | 857 | 840 | 840 | 32,000 | 420 |
| 2017-03-29 | 837 | 881 | 837 | 859 | 37,600 | 429.50 |
| 2017-03-28 | 880 | 892 | 843 | 851 | 75,100 | 425.50 |
| 2017-03-27 | 905 | 919 | 855 | 873 | 95,600 | 436.50 |
| 2017-03-24 | 838 | 895 | 838 | 895 | 48,000 | 447.50 |
| 2017-03-23 | 836 | 856 | 832 | 835 | 20,600 | 417.50 |
| 2017-03-22 | 837 | 847 | 828 | 834 | 38,500 | 417 |
| 2017-03-21 | 882 | 883 | 850 | 850 | 46,700 | 425 |
| 2017-03-17 | 870 | 919 | 870 | 882 | 71,400 | 441 |
| 2017-03-16 | 865 | 896 | 860 | 880 | 51,400 | 440 |
| 2017-03-15 | 930 | 933 | 881 | 883 | 104,500 | 441.50 |
| 2017-03-14 | 915 | 957 | 898 | 933 | 146,000 | 466.50 |
| 2017-03-13 | 951 | 964 | 900 | 900 | 161,200 | 450 |
| 2017-03-10 | 967 | 993 | 944 | 945 | 78,700 | 472.50 |
| 2017-03-09 | 990 | 993 | 937 | 966 | 150,400 | 483 |
| 2017-03-08 | 1,007 | 1,027 | 1,001 | 1,002 | 131,900 | 501 |
| 2017-03-07 | 1,014 | 1,037 | 971 | 985 | 213,300 | 492.50 |
| 2017-03-06 | 1,050 | 1,127 | 1,035 | 1,038 | 569,800 | 519 |
| 2017-03-03 | 1,045 | 1,071 | 1,017 | 1,050 | 289,600 | 525 |
| 2017-03-02 | 971 | 1,078 | 962 | 1,068 | 933,200 | 534 |
| 2017-03-01 | 999 | 999 | 925 | 957 | 251,400 | 478.50 |
| 2017-02-28 | 1,008 | 1,023 | 971 | 984 | 210,200 | 492 |
| 2017-02-27 | 1,017 | 1,037 | 974 | 1,009 | 331,300 | 504.50 |
| 2017-02-24 | 1,072 | 1,098 | 1,023 | 1,024 | 534,100 | 512 |
| 2017-02-23 | 1,195 | 1,202 | 1,072 | 1,077 | 2,121,500 | 538.50 |
| 2017-02-22 | 991 | 1,149 | 991 | 1,149 | 1,020,800 | 574.50 |
| 2017-02-21 | 1,070 | 1,106 | 986 | 999 | 1,649,300 | 499.50 |
| 2017-02-20 | 943 | 1,050 | 943 | 1,050 | 1,178,900 | 525 |
| 2017-02-17 | 848 | 900 | 832 | 900 | 384,900 | 450 |
| 2017-02-16 | 808 | 842 | 783 | 842 | 107,100 | 421 |
| 2017-02-15 | 849 | 850 | 806 | 811 | 116,500 | 405.50 |
| 2017-02-14 | 864 | 879 | 825 | 835 | 210,200 | 417.50 |
| 2017-02-13 | 806 | 859 | 805 | 857 | 252,000 | 428.50 |
| 2017-02-10 | 800 | 820 | 794 | 811 | 116,700 | 405.50 |
| 2017-02-09 | 830 | 835 | 773 | 786 | 185,200 | 393 |
| 2017-02-08 | 833 | 833 | 820 | 827 | 82,700 | 413.50 |
| 2017-02-07 | 822 | 838 | 811 | 820 | 95,200 | 410 |
| 2017-02-06 | 861 | 881 | 822 | 822 | 488,200 | 411 |
| 2017-02-03 | 782 | 817 | 772 | 813 | 210,800 | 406.50 |
| 2017-02-02 | 778 | 806 | 769 | 790 | 283,500 | 395 |
| 2017-02-01 | 738 | 770 | 724 | 770 | 165,200 | 385 |
| 2017-01-31 | 732 | 765 | 732 | 743 | 82,200 | 371.50 |
| 2017-01-30 | 741 | 765 | 728 | 743 | 153,100 | 371.50 |
| 2017-01-27 | 728 | 756 | 722 | 756 | 174,500 | 378 |
| 2017-01-26 | 711 | 720 | 706 | 715 | 79,100 | 357.50 |
| 2017-01-25 | 712 | 712 | 702 | 710 | 34,600 | 355 |
| 2017-01-24 | 701 | 711 | 699 | 705 | 29,700 | 352.50 |
| 2017-01-23 | 703 | 714 | 695 | 706 | 66,200 | 353 |
| 2017-01-20 | 705 | 705 | 698 | 701 | 22,000 | 350.50 |
| 2017-01-19 | 705 | 720 | 703 | 706 | 23,800 | 353 |
| 2017-01-18 | 702 | 703 | 694 | 702 | 56,700 | 351 |
| 2017-01-17 | 711 | 712 | 703 | 704 | 31,400 | 352 |
| 2017-01-16 | 724 | 724 | 710 | 710 | 42,900 | 355 |
| 2017-01-13 | 722 | 730 | 722 | 724 | 23,100 | 362 |
| 2017-01-12 | 738 | 738 | 719 | 722 | 39,200 | 361 |
| 2017-01-11 | 760 | 766 | 726 | 733 | 156,500 | 366.50 |
| 2017-01-10 | 725 | 753 | 717 | 748 | 165,000 | 374 |
| 2017-01-06 | 727 | 729 | 705 | 717 | 43,900 | 358.50 |
| 2017-01-05 | 724 | 732 | 720 | 724 | 84,200 | 362 |
| 2017-01-04 | 714 | 724 | 711 | 720 | 83,800 | 360 |
分割・併合履歴 ： [2018-02-26]1株→2株
