8940 (株)インテリックスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	30,800	31,900	29,510	30,450	2,278	304.50
2012-12-27	35,400	36,400	34,750	35,000	220	350
2012-12-26	34,950	36,200	34,400	34,400	494	344
2012-12-25	32,600	34,350	31,900	34,100	325	341
2012-12-21	34,050	34,750	31,000	32,200	326	322
2012-12-20	34,000	34,800	33,900	34,500	166	345
2012-12-19	33,100	34,950	32,700	34,700	547	347
2012-12-18	32,300	33,100	31,650	32,600	247	326
2012-12-17	32,500	33,600	32,000	32,250	331	322.50
2012-12-14	31,500	33,500	30,900	31,700	423	317
2012-12-13	32,000	32,550	31,500	31,500	254	315
2012-12-12	30,400	32,500	30,000	31,750	267	317.50
2012-12-11	30,150	31,750	29,900	30,400	134	304
2012-12-10	31,000	31,200	30,300	30,350	86	303.50
2012-12-07	31,750	31,750	30,650	31,250	120	312.50
2012-12-06	29,770	31,200	29,600	31,200	213	312
2012-12-05	30,300	31,000	29,700	29,900	207	299
2012-12-04	30,950	31,250	29,900	30,350	336	303.50
2012-12-03	31,000	31,700	30,700	31,300	278	313
2012-11-30	32,200	32,350	31,300	31,700	166	317
2012-11-29	31,900	33,350	30,700	31,900	193	319
2012-11-28	31,600	32,000	30,500	30,500	156	305
2012-11-27	32,250	32,250	31,000	31,600	256	316
2012-11-26	32,550	32,700	31,150	32,400	200	324
2012-11-22	32,500	32,900	31,500	32,700	218	327
2012-11-21	31,650	33,050	31,200	31,800	225	318
2012-11-20	31,800	33,400	30,800	31,100	464	311
2012-11-19	29,520	31,350	29,510	30,850	223	308.50
2012-11-16	29,490	30,850	28,730	28,750	300	287.50
2012-11-15	28,130	30,100	27,710	29,990	612	299.90
2012-11-14	29,660	30,000	27,460	27,630	1,177	276.30
2012-11-13	31,700	32,100	29,100	29,160	503	291.60
2012-11-12	32,500	32,900	31,400	32,100	426	321
2012-11-09	34,200	35,000	30,900	32,500	923	325
2012-11-08	31,500	37,000	30,450	33,400	4,090	334
2012-11-07	27,910	32,550	27,500	32,200	2,687	322
2012-11-06	27,180	27,880	27,150	27,550	152	275.50
2012-11-05	26,200	27,500	26,200	26,680	253	266.80
2012-11-02	26,390	26,990	26,180	26,200	46	262
2012-11-01	26,020	26,500	26,000	26,500	111	265
2012-10-31	26,320	26,400	26,050	26,250	124	262.50
2012-10-30	27,000	27,000	26,310	26,310	138	263.10
2012-10-29	26,910	26,950	26,500	26,600	243	266
2012-10-26	27,800	28,000	26,980	26,980	507	269.80
2012-10-25	26,580	31,400	26,080	27,480	2,537	274.80
2012-10-24	25,820	26,400	25,810	26,390	55	263.90
2012-10-23	26,550	26,550	25,580	25,830	87	258.30
2012-10-22	25,800	26,840	25,800	26,550	61	265.50
2012-10-19	26,080	26,100	25,650	25,710	42	257.10
2012-10-18	25,590	25,800	25,580	25,600	137	256
2012-10-17	25,570	25,780	25,530	25,550	90	255.50
2012-10-16	25,500	25,550	25,200	25,500	89	255
2012-10-15	25,500	25,560	25,500	25,510	152	255.10
2012-10-12	25,520	26,020	25,520	25,560	58	255.60
2012-10-11	25,600	26,100	25,500	25,600	83	256
2012-10-10	26,400	26,810	25,840	25,950	44	259.50
2012-10-09	25,570	26,450	25,530	26,450	73	264.50
2012-10-05	25,340	26,200	25,110	26,000	913	260
2012-10-04	27,450	27,900	27,320	27,340	80	273.40
2012-10-03	26,600	27,310	26,600	27,300	56	273
2012-10-02	26,750	26,860	26,600	26,600	59	266
2012-10-01	26,800	26,810	26,600	26,650	21	266.50
2012-09-28	26,850	27,070	26,600	26,700	53	267
2012-09-27	27,000	27,440	26,460	27,310	48	273.10
2012-09-26	26,840	27,500	26,350	27,000	60	270
2012-09-25	27,600	27,600	26,200	26,500	114	265
2012-09-24	28,460	28,800	27,400	27,400	431	274
2012-09-21	27,080	27,480	26,800	27,460	289	274.60
2012-09-20	27,000	27,280	26,800	26,800	57	268
2012-09-19	26,360	27,300	26,360	27,080	372	270.80
2012-09-18	26,000	26,380	25,970	26,360	200	263.60
2012-09-14	26,070	26,370	25,980	25,980	92	259.80
2012-09-13	26,400	26,400	26,010	26,050	68	260.50
2012-09-12	26,700	26,700	26,600	26,700	54	267
2012-09-11	26,600	27,000	26,600	26,880	36	268.80
2012-09-10	26,400	26,490	26,400	26,490	21	264.90
2012-09-07	26,050	26,450	26,050	26,450	12	264.50
2012-09-06	26,300	26,300	26,050	26,050	10	260.50
2012-09-05	26,100	26,260	26,100	26,100	73	261
2012-09-04	26,300	26,700	26,300	26,330	23	263.30
2012-09-03	26,700	26,700	26,200	26,500	157	265
2012-08-31	26,900	27,000	26,700	26,900	37	269
2012-08-30	26,900	27,010	26,800	26,900	20	269
2012-08-29	27,200	27,200	26,800	26,990	519	269.90
2012-08-28	27,030	27,200	27,000	27,000	107	270
2012-08-27	27,790	27,790	27,020	27,100	40	271
2012-08-24	26,800	27,300	26,800	27,300	80	273
2012-08-23	27,310	27,590	27,100	27,300	65	273
2012-08-22	27,110	28,000	27,000	27,490	1,483	274.90
2012-08-21	26,820	27,280	26,820	27,060	35	270.60
2012-08-20	27,010	27,250	27,000	27,010	74	270.10
2012-08-17	26,840	27,900	26,840	27,400	101	274
2012-08-16	26,950	27,900	26,600	27,130	116	271.30
2012-08-15	27,100	27,100	26,530	26,560	265	265.60
2012-08-14	26,950	26,950	26,500	26,600	63	266
2012-08-13	26,800	26,950	26,650	26,950	132	269.50
2012-08-10	26,720	27,000	26,700	26,800	77	268
2012-08-09	26,990	27,000	26,800	27,000	70	270
2012-08-08	27,410	27,410	26,770	26,770	115	267.70
2012-08-07	26,580	29,400	26,450	27,000	472	270
2012-08-06	26,560	27,430	26,560	26,580	83	265.80
2012-08-03	26,760	26,930	26,630	26,630	210	266.30
2012-08-02	27,150	27,380	26,850	27,080	199	270.80
2012-08-01	27,210	27,800	26,710	27,010	246	270.10
2012-07-31	27,000	27,650	26,800	27,030	132	270.30
2012-07-30	27,250	29,400	26,600	26,990	517	269.90
2012-07-27	27,490	27,900	26,900	27,030	116	270.30
2012-07-26	27,050	28,600	26,850	27,100	338	271
2012-07-25	29,350	29,500	26,830	26,840	752	268.40
2012-07-24	30,050	31,350	27,100	29,350	2,987	293.50
2012-07-23	38,500	38,700	30,000	30,800	8,075	308
2012-07-20	28,310	28,350	27,750	27,760	61	277.60
2012-07-19	28,400	28,700	28,200	28,500	8	285
2012-07-18	29,580	29,580	28,000	28,600	99	286
2012-07-17	28,300	28,770	28,300	28,700	29	287
2012-07-13	28,120	28,400	28,120	28,140	14	281.40
2012-07-12	29,000	29,000	28,150	28,400	40	284
2012-07-11	28,500	29,210	28,160	29,210	55	292.10
2012-07-10	28,400	28,400	28,100	28,100	9	281
2012-07-09	28,700	28,700	28,500	28,500	21	285
2012-07-06	29,700	29,700	28,700	28,700	24	287
2012-07-05	30,750	30,750	28,720	29,200	53	292
2012-07-04	29,320	30,000	29,320	30,000	65	300
2012-07-03	29,220	30,000	29,000	29,300	69	293
2012-07-02	28,100	31,000	28,000	29,990	363	299.90
2012-06-29	31,000	31,000	29,900	30,300	71	303
2012-06-28	29,600	31,000	29,600	30,550	20	305.50
2012-06-27	30,000	30,000	29,500	29,500	53	295
2012-06-26	30,200	30,400	29,600	29,900	33	299
2012-06-25	30,000	31,300	29,980	30,300	91	303
2012-06-22	29,500	30,000	28,880	29,900	71	299
2012-06-21	29,250	29,680	29,250	29,680	31	296.80
2012-06-20	27,810	29,250	27,810	29,200	57	292
2012-06-19	27,400	28,000	27,400	27,800	62	278
2012-06-18	27,200	28,000	27,200	27,500	12	275
2012-06-15	27,560	27,560	27,200	27,200	12	272
2012-06-14	28,000	28,000	27,500	27,550	13	275.50
2012-06-13	27,770	28,320	27,320	28,320	14	283.20
2012-06-12	27,150	27,500	27,150	27,300	12	273
2012-06-11	27,200	27,500	27,200	27,380	8	273.80
2012-06-08	27,070	27,180	27,000	27,180	26	271.80
2012-06-07	27,100	27,110	27,000	27,050	13	270.50
2012-06-06	27,110	27,110	26,990	27,000	23	270
2012-06-05	28,500	28,500	27,000	27,000	49	270
2012-06-04	26,780	26,880	25,000	26,000	64	260
2012-06-01	27,530	27,530	26,500	26,830	162	268.30
2012-05-31	27,600	28,000	27,350	28,000	73	280
2012-05-30	28,150	28,200	27,650	28,200	44	282
2012-05-29	28,500	28,800	28,200	28,200	20	282
2012-05-28	30,600	30,600	29,000	29,000	55	290
2012-05-25	30,000	30,000	29,980	29,980	26	299.80
2012-05-24	29,200	29,850	29,000	29,850	23	298.50
2012-05-23	29,220	29,850	29,220	29,250	33	292.50
2012-05-22	28,390	29,370	28,390	29,200	7	292
2012-05-21	28,000	28,400	28,000	28,390	7	283.90
2012-05-18	29,500	29,500	28,240	28,240	11	282.40
2012-05-17	28,340	30,000	27,800	30,000	152	300
2012-05-16	27,610	30,750	27,610	27,840	176	278.40
2012-05-15	28,800	28,800	27,670	28,000	101	280
2012-05-14	30,550	30,950	30,000	30,000	41	300
2012-05-11	32,000	32,150	31,000	31,100	50	311
2012-05-10	32,050	32,150	31,900	32,000	71	320
2012-05-09	32,100	32,500	32,100	32,150	23	321.50
2012-05-08	33,500	33,500	32,800	32,800	17	328
2012-05-07	33,800	33,800	32,250	33,800	99	338
2012-05-02	33,000	34,900	32,850	33,800	1,244	338
2012-05-01	32,450	33,000	32,450	33,000	97	330
2012-04-27	33,050	33,150	32,850	33,150	40	331.50
2012-04-26	32,550	32,800	32,500	32,750	28	327.50
2012-04-25	32,700	33,000	32,700	32,800	114	328
2012-04-24	32,000	32,750	32,000	32,750	26	327.50
2012-04-23	32,300	32,500	32,000	32,000	54	320
2012-04-20	31,400	31,800	31,400	31,700	20	317
2012-04-19	32,000	32,050	31,500	31,500	21	315
2012-04-18	31,450	31,500	31,400	31,400	13	314
2012-04-17	31,600	31,600	31,450	31,450	20	314.50
2012-04-16	31,500	32,500	31,300	32,300	32	323
2012-04-13	31,200	32,200	31,200	32,200	23	322
2012-04-12	31,350	31,400	31,200	31,400	68	314
2012-04-11	31,000	31,450	30,500	31,450	38	314.50
2012-04-10	30,500	31,600	30,500	31,600	42	316
2012-04-09	30,750	30,750	29,800	30,600	101	306
2012-04-06	32,600	33,000	29,700	30,800	604	308
2012-04-05	34,000	34,000	32,700	32,700	80	327
2012-04-04	34,350	34,350	33,850	34,000	45	340
2012-04-03	34,550	34,550	33,750	34,000	41	340
2012-04-02	35,550	35,550	34,250	34,400	68	344
2012-03-30	33,400	34,000	33,400	33,650	47	336.50
2012-03-29	32,900	33,500	32,900	33,400	31	334
2012-03-28	32,300	32,900	32,300	32,900	24	329
2012-03-27	32,400	32,600	31,800	32,300	73	323
2012-03-26	32,300	32,500	32,300	32,450	119	324.50
2012-03-23	32,350	33,450	32,050	33,450	127	334.50
2012-03-22	34,000	34,000	30,800	32,300	324	323
2012-03-21	34,500	34,500	34,000	34,000	63	340
2012-03-19	36,000	36,000	33,800	34,300	147	343
2012-03-16	36,500	36,800	35,850	35,850	93	358.50
2012-03-15	36,800	36,950	36,450	36,950	64	369.50
2012-03-14	36,000	36,450	35,700	36,450	78	364.50
2012-03-13	35,300	35,750	35,300	35,350	51	353.50
2012-03-12	34,500	36,500	34,450	35,000	176	350
2012-03-09	33,650	34,200	33,000	34,200	72	342
2012-03-08	33,300	34,000	33,300	33,300	46	333
2012-03-07	32,650	33,850	32,600	33,150	38	331.50
2012-03-06	33,000	33,150	32,850	32,850	33	328.50
2012-03-05	33,600	33,700	32,250	32,300	126	323
2012-03-02	32,000	32,350	31,700	32,200	87	322
2012-03-01	33,100	33,300	32,000	32,500	117	325
2012-02-29	33,700	33,700	33,100	33,150	146	331.50
2012-02-28	33,100	33,250	32,000	32,500	161	325
2012-02-27	32,900	33,250	32,500	33,250	194	332.50
2012-02-24	32,000	33,000	31,200	32,400	330	324
2012-02-23	30,800	31,900	30,800	31,450	164	314.50
2012-02-22	30,250	30,700	30,200	30,600	112	306
2012-02-21	28,810	30,100	28,600	30,100	100	301
2012-02-20	29,120	30,300	28,800	28,800	178	288
2012-02-17	28,320	29,000	27,800	28,620	152	286.20
2012-02-16	27,800	28,000	27,500	28,000	88	280
2012-02-15	26,910	28,200	26,810	28,200	126	282
2012-02-14	27,000	27,200	26,750	27,050	63	270.50
2012-02-13	27,000	27,100	26,800	27,000	48	270
2012-02-10	26,880	26,900	26,540	26,900	63	269
2012-02-09	26,880	26,900	26,740	26,900	90	269
2012-02-08	27,600	27,640	26,500	26,990	114	269.90
2012-02-07	27,100	27,600	27,100	27,600	78	276
2012-02-06	27,010	27,650	27,010	27,100	104	271
2012-02-03	29,200	29,200	27,600	27,780	140	277.80
2012-02-02	29,400	29,400	25,000	28,200	628	282
2012-02-01	30,000	30,200	29,700	29,900	99	299
2012-01-31	30,200	30,200	29,800	30,000	7	300
2012-01-30	29,940	30,400	29,940	30,200	12	302
2012-01-27	30,000	30,100	30,000	30,100	7	301
2012-01-26	30,000	30,500	29,890	29,900	20	299
2012-01-25	30,000	31,000	29,930	30,000	191	300
2012-01-24	30,800	30,800	29,200	30,000	39	300
2012-01-23	29,700	30,700	29,700	30,500	64	305
2012-01-20	29,400	29,760	29,000	29,700	154	297
2012-01-19	29,300	29,590	29,100	29,400	89	294
2012-01-18	28,800	29,400	28,800	29,120	36	291.20
2012-01-17	29,000	29,000	28,400	28,750	64	287.50
2012-01-16	30,100	30,100	28,800	29,000	190	290
2012-01-13	30,650	30,800	30,400	30,450	14	304.50
2012-01-12	31,000	31,000	30,500	30,550	38	305.50
2012-01-11	30,500	31,000	30,500	31,000	24	310
2012-01-10	31,100	31,100	30,500	30,550	51	305.50
2012-01-06	31,050	31,300	31,000	31,300	42	313
2012-01-05	32,450	32,450	31,000	31,100	75	311
2012-01-04	31,000	31,750	30,800	31,750	777	317.50

分割・併合履歴： [2013-11-27]1株→100株 [2005-07-26]1株→5株

2025年04月
日	月	火	水	木	金	土
« 03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

8940 (株)インテリックス の時系列データ [2012年度]

8940 (株)インテリックスの時系列データ [2012年度]