8940 (株)インテリックスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	737	740	735	736	27,500	736
2016-12-29	736	739	733	737	34,400	737
2016-12-28	737	743	737	739	24,800	739
2016-12-27	745	745	736	740	31,100	740
2016-12-26	738	748	734	736	103,300	736
2016-12-22	735	738	734	736	54,900	736
2016-12-21	736	738	733	733	31,600	733
2016-12-20	739	740	735	736	27,900	736
2016-12-19	737	738	735	738	26,800	738
2016-12-16	738	741	735	736	18,900	736
2016-12-15	740	743	735	738	51,400	738
2016-12-14	739	739	733	733	32,300	733
2016-12-13	734	739	730	739	55,800	739
2016-12-12	732	737	730	732	48,400	732
2016-12-09	732	733	726	729	27,200	729
2016-12-08	725	735	722	729	66,600	729
2016-12-07	714	726	714	721	64,100	721
2016-12-06	713	714	711	713	29,500	713
2016-12-05	708	712	708	710	21,800	710
2016-12-02	707	713	707	708	28,100	708
2016-12-01	713	714	707	707	57,100	707
2016-11-30	707	714	707	708	34,000	708
2016-11-29	705	712	702	709	40,000	709
2016-11-28	697	705	694	705	66,000	705
2016-11-25	710	720	710	712	214,800	712
2016-11-24	719	724	719	720	61,000	720
2016-11-22	719	722	718	719	14,400	719
2016-11-21	714	720	714	718	43,000	718
2016-11-18	720	721	715	715	28,800	715
2016-11-17	713	716	710	716	51,600	716
2016-11-16	711	711	705	711	21,300	711
2016-11-15	710	714	701	707	16,200	707
2016-11-14	699	709	699	705	24,600	705
2016-11-11	699	710	693	694	49,300	694
2016-11-10	702	705	690	695	51,100	695
2016-11-09	711	714	667	675	106,400	675
2016-11-08	709	718	708	709	14,700	709
2016-11-07	713	714	709	710	19,500	710
2016-11-04	720	720	707	708	39,100	708
2016-11-02	717	720	712	715	27,500	715
2016-11-01	727	727	719	721	30,400	721
2016-10-31	725	727	719	723	31,500	723
2016-10-28	720	725	719	725	26,800	725
2016-10-27	722	723	716	721	20,200	721
2016-10-26	720	722	715	722	21,300	722
2016-10-25	717	724	716	722	27,100	722
2016-10-24	714	718	710	715	37,500	715
2016-10-21	710	714	708	712	27,200	712
2016-10-20	701	710	701	708	28,100	708
2016-10-19	696	706	696	701	39,800	701
2016-10-17	708	709	703	704	19,100	704
2016-10-13	705	709	705	705	35,300	705
2016-10-12	709	709	702	705	54,900	705
2016-10-11	702	712	702	708	76,100	708
2016-10-07	712	715	702	708	196,700	708
2016-10-06	751	755	748	749	27,800	749
2016-10-05	755	756	747	752	24,700	752
2016-10-04	753	755	749	752	16,500	752
2016-10-03	751	759	751	753	23,500	753
2016-09-30	745	754	742	750	16,100	750
2016-09-29	750	765	746	752	28,700	752
2016-09-28	753	755	748	752	10,900	752
2016-09-27	744	752	733	752	22,300	752
2016-09-26	748	750	743	746	13,500	746
2016-09-23	744	749	743	748	15,500	748
2016-09-21	731	745	728	745	20,800	745
2016-09-20	722	739	722	733	17,600	733
2016-09-16	735	740	728	737	10,500	737
2016-09-15	735	740	728	738	14,700	738
2016-09-14	742	746	723	741	38,500	741
2016-09-13	745	754	744	744	18,300	744
2016-09-12	745	753	741	747	17,600	747
2016-09-09	752	755	748	753	22,300	753
2016-09-08	751	755	750	752	22,200	752
2016-09-07	743	753	740	748	32,400	748
2016-09-06	739	746	735	744	23,400	744
2016-09-05	743	743	726	738	24,700	738
2016-09-02	740	745	739	743	18,500	743
2016-09-01	743	746	739	743	21,200	743
2016-08-31	726	745	724	742	61,500	742
2016-08-30	717	730	717	725	30,300	725
2016-08-29	702	715	702	715	22,600	715
2016-08-26	708	708	696	697	27,900	697
2016-08-25	715	715	705	710	27,300	710
2016-08-24	708	708	700	705	20,000	705
2016-08-23	714	714	698	701	61,300	701
2016-08-22	694	717	691	708	116,300	708
2016-08-19	686	695	681	684	18,600	684
2016-08-18	687	690	677	679	53,000	679
2016-08-17	694	701	683	696	56,900	696
2016-08-16	700	705	695	701	37,700	701
2016-08-15	703	719	698	698	82,900	698
2016-08-12	693	705	691	698	74,200	698
2016-08-10	689	698	686	689	28,100	689
2016-08-09	688	695	686	692	30,800	692
2016-08-08	694	701	679	688	59,700	688
2016-08-05	690	701	690	693	29,800	693
2016-08-04	681	695	677	691	66,100	691
2016-08-03	688	702	678	679	107,200	679
2016-08-02	698	704	691	695	83,000	695
2016-08-01	716	726	698	702	142,300	702
2016-07-29	713	741	713	728	139,600	728
2016-07-28	735	746	719	719	359,600	719
2016-07-27	733	746	731	733	81,700	733
2016-07-26	734	734	722	727	81,400	727
2016-07-25	741	746	733	733	54,600	733
2016-07-22	740	748	735	740	35,200	740
2016-07-21	757	761	740	746	68,200	746
2016-07-20	755	759	747	749	49,100	749
2016-07-19	746	759	745	755	52,200	755
2016-07-15	770	771	732	744	181,600	744
2016-07-14	792	796	765	771	117,400	771
2016-07-13	801	808	790	792	97,200	792
2016-07-12	795	803	782	794	270,700	794
2016-07-11	880	884	860	870	95,200	870
2016-07-08	859	878	834	844	76,600	844
2016-07-07	864	878	863	868	22,400	868
2016-07-06	886	905	864	871	66,300	871
2016-07-05	910	913	890	907	35,800	907
2016-07-04	898	914	895	913	73,500	913
2016-07-01	880	886	871	886	63,400	886
2016-06-30	874	874	862	871	46,600	871
2016-06-29	845	860	831	860	66,700	860
2016-06-28	798	817	779	817	32,200	817
2016-06-27	791	805	784	796	42,200	796
2016-06-24	847	850	717	776	75,700	776
2016-06-23	843	843	825	834	32,000	834
2016-06-22	852	853	831	839	24,100	839
2016-06-21	835	850	830	847	26,600	847
2016-06-20	824	842	818	836	22,800	836
2016-06-17	800	820	793	806	41,100	806
2016-06-16	814	823	786	787	53,900	787
2016-06-15	810	829	804	822	46,300	822
2016-06-14	844	847	817	821	73,600	821
2016-06-13	851	858	845	852	53,800	852
2016-06-10	863	863	855	861	37,100	861
2016-06-09	864	864	846	859	92,400	859
2016-06-08	864	868	855	858	45,800	858
2016-06-07	869	874	856	862	61,900	862
2016-06-06	857	875	846	866	92,100	866
2016-06-03	859	869	843	864	421,200	864
2016-06-02	818	818	791	791	145,500	791
2016-06-01	832	832	820	820	37,800	820
2016-05-31	832	839	831	831	16,300	831
2016-05-30	824	844	823	832	32,300	832
2016-05-27	837	837	815	819	91,700	819
2016-05-26	858	860	841	841	297,700	841
2016-05-25	864	865	857	858	32,100	858
2016-05-24	857	865	856	864	18,700	864
2016-05-23	860	864	850	862	44,200	862
2016-05-20	854	858	842	858	33,100	858
2016-05-19	841	854	841	854	18,000	854
2016-05-18	851	860	837	841	52,000	841
2016-05-17	852	863	852	856	26,800	856
2016-05-16	870	873	848	850	43,600	850
2016-05-13	873	888	865	865	53,100	865
2016-05-12	880	884	862	879	47,200	879
2016-05-11	887	899	872	879	56,900	879
2016-05-10	860	884	860	883	40,500	883
2016-05-09	860	860	845	853	55,600	853
2016-05-06	849	856	842	851	39,900	851
2016-05-02	840	854	840	845	72,100	845
2016-04-28	880	901	850	869	70,500	869
2016-04-27	885	886	870	881	67,200	881
2016-04-26	894	902	885	885	95,800	885
2016-04-25	899	919	894	898	107,000	898
2016-04-22	873	895	865	884	88,400	884
2016-04-21	878	883	872	875	91,600	875
2016-04-20	848	890	848	870	169,000	870
2016-04-19	840	851	834	843	62,100	843
2016-04-18	829	844	815	817	102,400	817
2016-04-15	859	859	828	834	161,200	834
2016-04-14	870	870	850	853	105,800	853
2016-04-13	860	875	854	858	115,000	858
2016-04-12	882	887	851	861	180,500	861
2016-04-11	908	921	872	887	116,600	887
2016-04-08	848	957	832	930	616,400	930
2016-04-07	1,014	1,053	1,001	1,041	100,700	1,041
2016-04-06	965	1,014	965	1,002	52,600	1,002
2016-04-05	1,005	1,010	961	975	72,400	975
2016-04-04	969	1,016	955	1,009	67,800	1,009
2016-04-01	1,025	1,026	971	977	125,600	977
2016-03-31	1,049	1,059	1,032	1,034	83,800	1,034
2016-03-30	1,040	1,056	1,038	1,044	79,500	1,044
2016-03-29	1,011	1,041	1,007	1,033	42,600	1,033
2016-03-28	1,021	1,030	1,002	1,016	92,200	1,016
2016-03-25	1,023	1,048	1,019	1,031	119,900	1,031
2016-03-24	1,000	1,049	981	1,010	112,600	1,010
2016-03-23	991	1,020	986	1,004	101,700	1,004
2016-03-22	965	997	963	993	69,900	993
2016-03-18	951	960	942	958	62,000	958
2016-03-17	999	1,005	933	971	133,000	971
2016-03-16	950	985	936	985	80,500	985
2016-03-15	966	984	950	959	93,300	959
2016-03-14	985	996	960	978	159,600	978
2016-03-11	909	974	906	970	208,300	970
2016-03-10	902	933	902	913	138,400	913
2016-03-09	897	910	880	898	77,200	898
2016-03-08	900	902	871	890	66,400	890
2016-03-07	908	910	893	901	73,700	901
2016-03-04	911	912	884	896	69,900	896
2016-03-03	908	914	898	906	60,700	906
2016-03-02	917	924	898	902	68,000	902
2016-03-01	890	910	870	902	73,800	902
2016-02-29	892	904	884	896	52,900	896
2016-02-26	912	912	878	885	48,000	885
2016-02-25	881	903	876	897	74,500	897
2016-02-24	849	877	835	860	32,300	860
2016-02-23	893	893	856	864	60,200	864
2016-02-22	845	875	832	874	57,000	874
2016-02-19	840	850	821	841	33,900	841
2016-02-18	863	866	830	840	42,800	840
2016-02-17	858	872	814	831	77,200	831
2016-02-16	843	905	843	863	147,500	863
2016-02-15	845	845	805	830	158,700	830
2016-02-12	840	862	772	775	353,500	775
2016-02-10	960	978	875	907	231,500	907
2016-02-09	960	987	910	950	249,200	950
2016-02-08	990	1,022	943	1,005	518,900	1,005
2016-02-05	910	985	907	975	199,700	975
2016-02-04	930	962	918	925	141,700	925
2016-02-03	905	934	891	916	91,000	916
2016-02-02	958	958	930	934	56,100	934
2016-02-01	959	970	920	955	168,700	955
2016-01-29	874	932	853	930	132,900	930
2016-01-28	874	888	863	881	34,500	881
2016-01-27	878	884	864	876	37,400	876
2016-01-26	855	881	842	864	67,000	864
2016-01-25	851	868	845	863	45,200	863
2016-01-22	815	842	810	836	47,400	836
2016-01-21	806	846	792	795	63,400	795
2016-01-20	864	864	796	803	56,000	803
2016-01-19	821	859	821	854	51,400	854
2016-01-18	801	836	791	833	73,000	833
2016-01-15	874	874	833	838	47,900	838
2016-01-14	872	872	821	850	128,400	850
2016-01-13	909	922	880	894	90,300	894
2016-01-12	945	950	857	895	162,700	895
2016-01-08	922	948	912	930	89,300	930
2016-01-07	922	956	875	921	228,900	921
2016-01-06	895	924	895	920	194,900	920
2016-01-05	872	895	872	880	27,000	880
2016-01-04	888	898	868	880	48,400	880

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 [2016年度]

8940 (株)インテリックスの時系列データ [2016年度]