8940 (株)インテリックス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 899 | 910 | 884 | 884 | 68,000 | 884 |
| 2015-12-29 | 880 | 913 | 880 | 897 | 150,700 | 897 |
| 2015-12-28 | 869 | 900 | 854 | 890 | 434,000 | 890 |
| 2015-12-25 | 795 | 798 | 777 | 793 | 38,500 | 793 |
| 2015-12-24 | 809 | 809 | 795 | 796 | 30,300 | 796 |
| 2015-12-22 | 805 | 810 | 795 | 802 | 29,300 | 802 |
| 2015-12-21 | 783 | 815 | 783 | 805 | 27,600 | 805 |
| 2015-12-18 | 797 | 817 | 790 | 793 | 24,000 | 793 |
| 2015-12-17 | 787 | 809 | 781 | 805 | 27,100 | 805 |
| 2015-12-16 | 780 | 786 | 775 | 777 | 8,100 | 777 |
| 2015-12-15 | 789 | 795 | 772 | 772 | 15,400 | 772 |
| 2015-12-14 | 782 | 797 | 775 | 797 | 37,800 | 797 |
| 2015-12-11 | 790 | 804 | 790 | 801 | 19,600 | 801 |
| 2015-12-10 | 796 | 799 | 786 | 786 | 11,700 | 786 |
| 2015-12-09 | 794 | 803 | 794 | 801 | 9,000 | 801 |
| 2015-12-08 | 798 | 806 | 797 | 797 | 19,600 | 797 |
| 2015-12-07 | 805 | 809 | 792 | 796 | 43,100 | 796 |
| 2015-12-04 | 797 | 800 | 790 | 800 | 16,000 | 800 |
| 2015-12-03 | 797 | 805 | 796 | 805 | 21,300 | 805 |
| 2015-12-02 | 793 | 812 | 793 | 798 | 25,500 | 798 |
| 2015-12-01 | 790 | 798 | 790 | 793 | 7,200 | 793 |
| 2015-11-30 | 803 | 805 | 786 | 789 | 37,100 | 789 |
| 2015-11-27 | 803 | 809 | 797 | 804 | 13,500 | 804 |
| 2015-11-26 | 796 | 807 | 796 | 804 | 22,200 | 804 |
| 2015-11-25 | 807 | 821 | 801 | 803 | 87,300 | 803 |
| 2015-11-24 | 823 | 824 | 803 | 809 | 33,200 | 809 |
| 2015-11-20 | 820 | 820 | 811 | 817 | 20,100 | 817 |
| 2015-11-19 | 827 | 827 | 819 | 821 | 26,400 | 821 |
| 2015-11-18 | 803 | 830 | 803 | 810 | 26,400 | 810 |
| 2015-11-17 | 800 | 814 | 800 | 803 | 22,400 | 803 |
| 2015-11-16 | 805 | 810 | 785 | 798 | 42,100 | 798 |
| 2015-11-13 | 813 | 827 | 812 | 820 | 11,900 | 820 |
| 2015-11-12 | 821 | 832 | 821 | 828 | 16,700 | 828 |
| 2015-11-11 | 829 | 830 | 819 | 825 | 20,000 | 825 |
| 2015-11-10 | 809 | 838 | 809 | 825 | 42,500 | 825 |
| 2015-11-09 | 796 | 818 | 796 | 809 | 23,200 | 809 |
| 2015-11-06 | 787 | 792 | 780 | 790 | 16,900 | 790 |
| 2015-11-05 | 784 | 788 | 780 | 784 | 58,800 | 784 |
| 2015-11-04 | 785 | 788 | 781 | 782 | 21,700 | 782 |
| 2015-11-02 | 783 | 788 | 781 | 783 | 16,400 | 783 |
| 2015-10-30 | 779 | 786 | 779 | 781 | 13,600 | 781 |
| 2015-10-29 | 778 | 783 | 775 | 781 | 15,400 | 781 |
| 2015-10-28 | 791 | 791 | 760 | 778 | 47,400 | 778 |
| 2015-10-27 | 800 | 802 | 791 | 791 | 23,200 | 791 |
| 2015-10-26 | 805 | 814 | 792 | 801 | 34,200 | 801 |
| 2015-10-23 | 810 | 826 | 802 | 810 | 43,500 | 810 |
| 2015-10-22 | 802 | 825 | 783 | 825 | 97,800 | 825 |
| 2015-10-21 | 776 | 800 | 772 | 790 | 30,000 | 790 |
| 2015-10-20 | 786 | 786 | 774 | 780 | 30,900 | 780 |
| 2015-10-19 | 783 | 798 | 775 | 783 | 72,100 | 783 |
| 2015-10-16 | 794 | 795 | 779 | 784 | 29,100 | 784 |
| 2015-10-15 | 760 | 806 | 760 | 783 | 59,000 | 783 |
| 2015-10-14 | 766 | 769 | 765 | 765 | 15,800 | 765 |
| 2015-10-13 | 780 | 780 | 765 | 769 | 20,000 | 769 |
| 2015-10-09 | 780 | 793 | 770 | 780 | 24,100 | 780 |
| 2015-10-08 | 793 | 799 | 777 | 781 | 65,000 | 781 |
| 2015-10-07 | 839 | 844 | 800 | 800 | 229,100 | 800 |
| 2015-10-06 | 790 | 808 | 776 | 795 | 64,100 | 795 |
| 2015-10-05 | 756 | 795 | 756 | 780 | 60,600 | 780 |
| 2015-10-02 | 722 | 751 | 722 | 746 | 25,000 | 746 |
| 2015-10-01 | 709 | 748 | 709 | 717 | 63,700 | 717 |
| 2015-09-30 | 688 | 717 | 688 | 701 | 17,400 | 701 |
| 2015-09-29 | 700 | 710 | 685 | 687 | 13,700 | 687 |
| 2015-09-28 | 693 | 724 | 688 | 708 | 16,100 | 708 |
| 2015-09-25 | 689 | 691 | 676 | 691 | 5,100 | 691 |
| 2015-09-24 | 671 | 690 | 671 | 686 | 9,600 | 686 |
| 2015-09-18 | 673 | 688 | 660 | 688 | 11,400 | 688 |
| 2015-09-17 | 658 | 688 | 647 | 685 | 21,100 | 685 |
| 2015-09-16 | 656 | 659 | 650 | 652 | 17,500 | 652 |
| 2015-09-15 | 655 | 665 | 650 | 651 | 20,600 | 651 |
| 2015-09-14 | 692 | 692 | 650 | 655 | 358,000 | 655 |
| 2015-09-11 | 680 | 693 | 671 | 690 | 8,500 | 690 |
| 2015-09-10 | 668 | 681 | 648 | 681 | 9,800 | 681 |
| 2015-09-09 | 678 | 680 | 659 | 677 | 22,000 | 677 |
| 2015-09-08 | 642 | 668 | 620 | 648 | 41,300 | 648 |
| 2015-09-07 | 634 | 660 | 616 | 650 | 34,300 | 650 |
| 2015-09-04 | 673 | 680 | 648 | 656 | 33,400 | 656 |
| 2015-09-03 | 672 | 685 | 668 | 673 | 19,800 | 673 |
| 2015-09-02 | 659 | 687 | 653 | 672 | 52,900 | 672 |
| 2015-09-01 | 699 | 705 | 679 | 684 | 26,400 | 684 |
| 2015-08-31 | 708 | 730 | 707 | 707 | 34,900 | 707 |
| 2015-08-28 | 700 | 748 | 698 | 735 | 374,100 | 735 |
| 2015-08-27 | 699 | 706 | 680 | 700 | 29,000 | 700 |
| 2015-08-26 | 641 | 689 | 641 | 670 | 25,700 | 670 |
| 2015-08-25 | 631 | 699 | 600 | 632 | 73,200 | 632 |
| 2015-08-24 | 667 | 699 | 650 | 663 | 45,600 | 663 |
| 2015-08-21 | 733 | 739 | 725 | 727 | 16,500 | 727 |
| 2015-08-20 | 753 | 757 | 742 | 742 | 15,900 | 742 |
| 2015-08-19 | 770 | 771 | 754 | 757 | 17,800 | 757 |
| 2015-08-18 | 775 | 780 | 767 | 770 | 11,200 | 770 |
| 2015-08-17 | 772 | 774 | 769 | 770 | 8,300 | 770 |
| 2015-08-14 | 780 | 780 | 775 | 775 | 4,200 | 775 |
| 2015-08-13 | 778 | 780 | 776 | 780 | 6,700 | 780 |
| 2015-08-12 | 775 | 780 | 773 | 779 | 7,300 | 779 |
| 2015-08-11 | 777 | 780 | 774 | 775 | 10,800 | 775 |
| 2015-08-10 | 774 | 794 | 772 | 775 | 19,200 | 775 |
| 2015-08-07 | 785 | 785 | 778 | 778 | 11,200 | 778 |
| 2015-08-06 | 786 | 793 | 780 | 787 | 24,500 | 787 |
| 2015-08-05 | 786 | 792 | 785 | 785 | 11,100 | 785 |
| 2015-08-04 | 795 | 796 | 791 | 791 | 7,700 | 791 |
| 2015-08-03 | 819 | 819 | 796 | 805 | 13,200 | 805 |
| 2015-07-31 | 825 | 825 | 811 | 817 | 5,500 | 817 |
| 2015-07-30 | 810 | 825 | 810 | 825 | 39,100 | 825 |
| 2015-07-29 | 799 | 805 | 796 | 804 | 5,600 | 804 |
| 2015-07-28 | 799 | 812 | 795 | 799 | 13,400 | 799 |
| 2015-07-27 | 828 | 828 | 808 | 820 | 11,400 | 820 |
| 2015-07-24 | 825 | 830 | 817 | 820 | 6,600 | 820 |
| 2015-07-23 | 823 | 838 | 816 | 825 | 22,800 | 825 |
| 2015-07-22 | 828 | 834 | 823 | 827 | 10,400 | 827 |
| 2015-07-21 | 836 | 837 | 822 | 828 | 14,900 | 828 |
| 2015-07-17 | 826 | 837 | 825 | 835 | 18,900 | 835 |
| 2015-07-16 | 824 | 834 | 820 | 829 | 16,000 | 829 |
| 2015-07-15 | 826 | 832 | 820 | 825 | 13,900 | 825 |
| 2015-07-14 | 840 | 844 | 820 | 825 | 32,500 | 825 |
| 2015-07-13 | 838 | 843 | 830 | 832 | 28,900 | 832 |
| 2015-07-10 | 800 | 839 | 800 | 823 | 64,000 | 823 |
| 2015-07-09 | 740 | 815 | 687 | 815 | 411,200 | 815 |
| 2015-07-08 | 791 | 794 | 761 | 761 | 36,200 | 761 |
| 2015-07-07 | 794 | 798 | 791 | 791 | 24,300 | 791 |
| 2015-07-06 | 800 | 806 | 792 | 796 | 17,800 | 796 |
| 2015-07-03 | 817 | 819 | 795 | 809 | 22,500 | 809 |
| 2015-07-02 | 835 | 838 | 816 | 817 | 25,100 | 817 |
| 2015-07-01 | 800 | 831 | 800 | 828 | 11,600 | 828 |
| 2015-06-30 | 786 | 799 | 780 | 798 | 24,600 | 798 |
| 2015-06-29 | 787 | 801 | 781 | 794 | 25,600 | 794 |
| 2015-06-26 | 833 | 835 | 815 | 816 | 33,200 | 816 |
| 2015-06-25 | 842 | 847 | 832 | 832 | 17,900 | 832 |
| 2015-06-24 | 863 | 863 | 830 | 849 | 47,500 | 849 |
| 2015-06-23 | 854 | 864 | 854 | 862 | 8,800 | 862 |
| 2015-06-22 | 855 | 870 | 831 | 860 | 20,600 | 860 |
| 2015-06-19 | 842 | 853 | 842 | 853 | 3,300 | 853 |
| 2015-06-18 | 845 | 855 | 835 | 836 | 12,700 | 836 |
| 2015-06-17 | 838 | 859 | 838 | 857 | 13,800 | 857 |
| 2015-06-16 | 848 | 861 | 836 | 845 | 22,800 | 845 |
| 2015-06-15 | 878 | 879 | 859 | 863 | 14,400 | 863 |
| 2015-06-12 | 867 | 873 | 856 | 873 | 21,300 | 873 |
| 2015-06-11 | 859 | 865 | 845 | 865 | 32,200 | 865 |
| 2015-06-10 | 840 | 854 | 836 | 850 | 12,500 | 850 |
| 2015-06-09 | 834 | 858 | 822 | 845 | 42,700 | 845 |
| 2015-06-08 | 818 | 837 | 818 | 832 | 10,200 | 832 |
| 2015-06-05 | 821 | 833 | 821 | 822 | 17,900 | 822 |
| 2015-06-04 | 819 | 837 | 819 | 833 | 18,400 | 833 |
| 2015-06-03 | 817 | 829 | 817 | 822 | 17,000 | 822 |
| 2015-06-02 | 814 | 835 | 813 | 833 | 9,600 | 833 |
| 2015-06-01 | 820 | 833 | 806 | 821 | 38,700 | 821 |
| 2015-05-29 | 845 | 845 | 821 | 830 | 48,700 | 830 |
| 2015-05-28 | 858 | 858 | 840 | 852 | 19,800 | 852 |
| 2015-05-27 | 861 | 861 | 849 | 858 | 23,100 | 858 |
| 2015-05-26 | 864 | 864 | 851 | 858 | 62,400 | 858 |
| 2015-05-25 | 845 | 862 | 845 | 859 | 10,500 | 859 |
| 2015-05-22 | 854 | 854 | 831 | 847 | 41,900 | 847 |
| 2015-05-21 | 860 | 862 | 850 | 855 | 19,500 | 855 |
| 2015-05-20 | 864 | 865 | 855 | 860 | 17,200 | 860 |
| 2015-05-19 | 865 | 868 | 856 | 862 | 6,700 | 862 |
| 2015-05-18 | 859 | 868 | 855 | 864 | 16,200 | 864 |
| 2015-05-15 | 853 | 858 | 851 | 856 | 7,200 | 856 |
| 2015-05-14 | 854 | 861 | 850 | 861 | 12,200 | 861 |
| 2015-05-13 | 871 | 871 | 853 | 854 | 29,300 | 854 |
| 2015-05-12 | 876 | 880 | 867 | 872 | 16,600 | 872 |
| 2015-05-11 | 861 | 876 | 849 | 875 | 56,200 | 875 |
| 2015-05-08 | 853 | 864 | 848 | 852 | 26,500 | 852 |
| 2015-05-07 | 855 | 861 | 851 | 853 | 10,600 | 853 |
| 2015-05-01 | 857 | 870 | 850 | 867 | 19,200 | 867 |
| 2015-04-30 | 861 | 877 | 848 | 857 | 37,700 | 857 |
| 2015-04-28 | 886 | 886 | 873 | 873 | 27,700 | 873 |
| 2015-04-27 | 880 | 899 | 880 | 888 | 18,500 | 888 |
| 2015-04-24 | 894 | 897 | 882 | 890 | 11,900 | 890 |
| 2015-04-23 | 894 | 919 | 879 | 893 | 41,900 | 893 |
| 2015-04-22 | 881 | 920 | 881 | 909 | 83,800 | 909 |
| 2015-04-21 | 913 | 913 | 839 | 875 | 254,000 | 875 |
| 2015-04-20 | 928 | 928 | 913 | 913 | 45,100 | 913 |
| 2015-04-17 | 908 | 932 | 900 | 931 | 101,800 | 931 |
| 2015-04-16 | 903 | 927 | 897 | 910 | 118,400 | 910 |
| 2015-04-15 | 900 | 922 | 880 | 891 | 102,200 | 891 |
| 2015-04-14 | 861 | 903 | 845 | 900 | 370,900 | 900 |
| 2015-04-13 | 832 | 862 | 810 | 861 | 76,000 | 861 |
| 2015-04-10 | 830 | 839 | 815 | 831 | 50,300 | 831 |
| 2015-04-09 | 807 | 833 | 807 | 815 | 60,300 | 815 |
| 2015-04-08 | 805 | 828 | 803 | 818 | 82,500 | 818 |
| 2015-04-07 | 830 | 865 | 800 | 820 | 246,900 | 820 |
| 2015-04-06 | 816 | 825 | 809 | 825 | 46,300 | 825 |
| 2015-04-03 | 800 | 829 | 800 | 824 | 87,100 | 824 |
| 2015-04-02 | 796 | 800 | 792 | 797 | 21,100 | 797 |
| 2015-04-01 | 800 | 827 | 792 | 805 | 22,600 | 805 |
| 2015-03-31 | 815 | 830 | 812 | 812 | 41,200 | 812 |
| 2015-03-30 | 773 | 830 | 765 | 830 | 136,100 | 830 |
| 2015-03-27 | 780 | 790 | 770 | 782 | 63,900 | 782 |
| 2015-03-26 | 770 | 787 | 767 | 787 | 92,300 | 787 |
| 2015-03-25 | 762 | 785 | 751 | 784 | 41,500 | 784 |
| 2015-03-24 | 776 | 778 | 757 | 768 | 33,100 | 768 |
| 2015-03-23 | 787 | 790 | 772 | 776 | 63,700 | 776 |
| 2015-03-20 | 772 | 785 | 772 | 782 | 102,000 | 782 |
| 2015-03-19 | 758 | 777 | 751 | 777 | 157,600 | 777 |
| 2015-03-18 | 733 | 755 | 733 | 751 | 78,800 | 751 |
| 2015-03-17 | 740 | 753 | 725 | 741 | 91,300 | 741 |
| 2015-03-16 | 715 | 735 | 710 | 735 | 67,900 | 735 |
| 2015-03-13 | 713 | 718 | 702 | 715 | 56,200 | 715 |
| 2015-03-12 | 698 | 714 | 697 | 700 | 77,200 | 700 |
| 2015-03-11 | 674 | 689 | 667 | 689 | 49,300 | 689 |
| 2015-03-10 | 692 | 692 | 675 | 675 | 21,300 | 675 |
| 2015-03-09 | 690 | 690 | 676 | 682 | 23,300 | 682 |
| 2015-03-06 | 706 | 706 | 690 | 694 | 16,600 | 694 |
| 2015-03-05 | 691 | 709 | 691 | 705 | 24,900 | 705 |
| 2015-03-04 | 700 | 704 | 691 | 697 | 36,200 | 697 |
| 2015-03-03 | 720 | 729 | 700 | 700 | 84,500 | 700 |
| 2015-03-02 | 726 | 734 | 712 | 726 | 53,600 | 726 |
| 2015-02-27 | 748 | 748 | 725 | 732 | 83,400 | 732 |
| 2015-02-26 | 739 | 751 | 735 | 749 | 91,200 | 749 |
| 2015-02-25 | 715 | 745 | 710 | 740 | 161,900 | 740 |
| 2015-02-24 | 702 | 711 | 700 | 707 | 61,500 | 707 |
| 2015-02-23 | 705 | 720 | 690 | 698 | 96,300 | 698 |
| 2015-02-20 | 680 | 709 | 679 | 702 | 143,300 | 702 |
| 2015-02-19 | 671 | 676 | 662 | 670 | 40,100 | 670 |
| 2015-02-18 | 669 | 686 | 662 | 668 | 35,900 | 668 |
| 2015-02-17 | 680 | 680 | 651 | 669 | 62,400 | 669 |
| 2015-02-16 | 650 | 686 | 646 | 684 | 83,500 | 684 |
| 2015-02-13 | 634 | 648 | 632 | 648 | 72,500 | 648 |
| 2015-02-12 | 635 | 635 | 627 | 630 | 45,300 | 630 |
| 2015-02-10 | 616 | 629 | 615 | 629 | 24,900 | 629 |
| 2015-02-09 | 624 | 624 | 612 | 620 | 17,100 | 620 |
| 2015-02-06 | 611 | 619 | 607 | 618 | 19,400 | 618 |
| 2015-02-05 | 611 | 619 | 610 | 611 | 14,500 | 611 |
| 2015-02-04 | 610 | 617 | 610 | 614 | 12,500 | 614 |
| 2015-02-03 | 625 | 628 | 612 | 613 | 11,500 | 613 |
| 2015-02-02 | 643 | 643 | 617 | 627 | 43,900 | 627 |
| 2015-01-30 | 615 | 635 | 614 | 632 | 60,300 | 632 |
| 2015-01-29 | 615 | 615 | 610 | 610 | 9,400 | 610 |
| 2015-01-28 | 610 | 620 | 608 | 615 | 11,800 | 615 |
| 2015-01-27 | 615 | 615 | 610 | 610 | 16,000 | 610 |
| 2015-01-26 | 615 | 615 | 612 | 613 | 4,700 | 613 |
| 2015-01-23 | 618 | 618 | 610 | 612 | 17,800 | 612 |
| 2015-01-22 | 615 | 616 | 605 | 610 | 26,300 | 610 |
| 2015-01-21 | 612 | 615 | 600 | 615 | 32,900 | 615 |
| 2015-01-20 | 596 | 609 | 595 | 600 | 23,600 | 600 |
| 2015-01-19 | 595 | 600 | 585 | 593 | 18,500 | 593 |
| 2015-01-16 | 587 | 594 | 587 | 591 | 15,300 | 591 |
| 2015-01-15 | 585 | 594 | 585 | 591 | 26,300 | 591 |
| 2015-01-14 | 593 | 597 | 590 | 593 | 29,600 | 593 |
| 2015-01-13 | 603 | 605 | 590 | 596 | 38,200 | 596 |
| 2015-01-09 | 625 | 625 | 605 | 605 | 23,300 | 605 |
| 2015-01-08 | 603 | 617 | 600 | 617 | 45,600 | 617 |
| 2015-01-07 | 606 | 607 | 602 | 602 | 7,500 | 602 |
| 2015-01-06 | 612 | 620 | 609 | 609 | 14,800 | 609 |
| 2015-01-05 | 612 | 618 | 610 | 615 | 13,600 | 615 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-07-26]1株→5株
