8940 (株)インテリックスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,064	1,065	1,045	1,056	31,500	1,056
2017-12-28	1,070	1,074	1,056	1,064	38,500	1,064
2017-12-27	1,055	1,073	1,051	1,066	33,200	1,066
2017-12-26	1,040	1,058	1,038	1,055	60,100	1,055
2017-12-25	1,063	1,067	1,045	1,048	24,100	1,048
2017-12-22	1,054	1,063	1,048	1,058	36,000	1,058
2017-12-21	1,057	1,063	1,045	1,054	38,800	1,054
2017-12-20	1,077	1,087	1,055	1,057	52,500	1,057
2017-12-19	1,115	1,116	1,088	1,088	47,700	1,088
2017-12-18	1,135	1,139	1,107	1,121	39,200	1,121
2017-12-15	1,164	1,164	1,124	1,138	41,300	1,138
2017-12-14	1,108	1,157	1,108	1,156	89,200	1,156
2017-12-13	1,115	1,115	1,092	1,109	33,200	1,109
2017-12-12	1,102	1,120	1,095	1,111	71,600	1,111
2017-12-11	1,100	1,109	1,082	1,104	88,900	1,104
2017-12-08	1,068	1,095	1,068	1,089	129,400	1,089
2017-12-07	1,008	1,074	999	1,073	195,800	1,073
2017-12-06	1,000	1,009	994	1,006	112,700	1,006
2017-12-05	990	1,000	976	996	32,300	996
2017-12-04	997	999	990	992	19,500	992
2017-12-01	1,002	1,003	990	996	23,700	996
2017-11-30	995	1,009	995	1,002	53,400	1,002
2017-11-29	990	999	989	995	42,200	995
2017-11-28	981	996	968	993	68,900	993
2017-11-27	1,019	1,022	1,001	1,005	127,700	1,005
2017-11-24	1,005	1,014	996	1,008	53,600	1,008
2017-11-22	978	1,006	978	1,000	42,300	1,000
2017-11-21	968	984	960	978	44,700	978
2017-11-20	951	960	947	957	29,100	957
2017-11-17	966	966	949	951	43,100	951
2017-11-16	943	966	943	960	36,600	960
2017-11-15	971	973	936	943	62,600	943
2017-11-13	990	991	975	981	38,200	981
2017-11-10	976	988	976	985	26,100	985
2017-11-09	995	1,000	985	989	40,500	989
2017-11-08	994	995	979	991	54,000	991
2017-11-07	994	999	992	995	29,500	995
2017-11-06	1,000	1,002	994	995	28,100	995
2017-11-02	1,005	1,006	999	1,002	23,500	1,002
2017-11-01	1,005	1,005	996	1,001	31,000	1,001
2017-10-31	1,000	1,005	995	998	23,800	998
2017-10-30	1,003	1,004	995	999	34,900	999
2017-10-27	1,008	1,008	998	998	35,400	998
2017-10-26	1,000	1,006	999	1,000	23,300	1,000
2017-10-25	1,019	1,019	998	1,000	30,200	1,000
2017-10-24	1,010	1,010	1,003	1,010	22,700	1,010
2017-10-23	1,020	1,020	1,000	1,009	43,700	1,009
2017-10-20	1,008	1,029	1,008	1,012	82,000	1,012
2017-10-19	992	1,020	992	1,017	57,200	1,017
2017-10-18	1,010	1,014	988	991	49,500	991
2017-10-17	1,032	1,032	1,004	1,010	35,000	1,010
2017-10-16	1,030	1,043	1,022	1,032	75,700	1,032
2017-10-13	988	1,033	987	1,022	110,000	1,022
2017-10-12	986	992	980	986	30,800	986
2017-10-11	996	996	982	984	42,600	984
2017-10-10	987	999	973	997	95,600	997
2017-10-06	970	989	961	983	97,400	983
2017-10-05	956	966	952	963	44,800	963
2017-10-04	955	959	947	950	40,500	950
2017-10-03	955	959	949	955	26,000	955
2017-10-02	932	954	930	948	31,400	948
2017-09-29	926	940	926	927	29,100	927
2017-09-28	928	937	921	924	40,800	924
2017-09-27	921	935	921	934	28,300	934
2017-09-26	935	942	928	929	35,200	929
2017-09-25	954	961	928	937	100,200	937
2017-09-22	965	968	947	954	39,400	954
2017-09-21	939	972	939	956	66,000	956
2017-09-20	922	954	916	938	82,400	938
2017-09-19	900	929	900	923	78,700	923
2017-09-15	878	896	870	895	72,900	895
2017-09-14	881	883	869	874	20,500	874
2017-09-13	870	883	870	876	41,100	876
2017-09-12	861	873	861	867	38,600	867
2017-09-11	860	861	857	860	15,700	860
2017-09-08	861	861	853	857	14,300	857
2017-09-07	848	863	848	861	17,300	861
2017-09-06	836	852	835	852	22,400	852
2017-09-05	863	863	841	847	23,800	847
2017-09-04	870	870	849	868	28,900	868
2017-09-01	863	869	860	867	20,300	867
2017-08-31	860	866	858	862	33,300	862
2017-08-30	864	864	849	859	14,700	859
2017-08-29	860	870	840	860	29,200	860
2017-08-28	848	873	848	862	40,200	862
2017-08-25	849	849	841	845	14,300	845
2017-08-24	840	848	840	845	13,200	845
2017-08-23	844	847	840	843	9,800	843
2017-08-22	841	848	841	843	10,700	843
2017-08-21	836	845	835	841	17,300	841
2017-08-18	846	848	831	841	16,100	841
2017-08-17	838	850	838	847	17,400	847
2017-08-16	848	848	814	842	24,700	842
2017-08-15	828	847	828	845	23,100	845
2017-08-14	817	832	817	824	48,800	824
2017-08-10	839	849	838	838	56,700	838
2017-08-09	852	856	839	843	33,800	843
2017-08-08	859	861	851	855	16,800	855
2017-08-07	855	858	853	857	13,800	857
2017-08-04	849	854	849	852	18,500	852
2017-08-03	843	851	843	850	17,400	850
2017-08-02	842	845	841	841	32,900	841
2017-08-01	859	865	841	846	42,400	846
2017-07-31	860	873	860	866	33,600	866
2017-07-28	875	875	871	875	11,400	875
2017-07-27	866	879	866	872	37,800	872
2017-07-26	874	877	864	869	29,300	869
2017-07-25	877	877	872	875	12,600	875
2017-07-24	871	877	870	877	20,500	877
2017-07-21	879	879	871	875	30,500	875
2017-07-20	875	877	872	874	18,600	874
2017-07-19	878	878	872	876	33,200	876
2017-07-18	879	879	866	869	45,800	869
2017-07-14	866	872	861	864	34,700	864
2017-07-13	872	874	851	867	59,400	867
2017-07-12	866	870	860	868	107,100	868
2017-07-11	839	842	831	840	21,400	840
2017-07-10	833	838	829	832	20,500	832
2017-07-07	844	844	836	837	17,200	837
2017-07-06	853	853	843	844	14,200	844
2017-07-05	844	850	842	850	19,700	850
2017-07-04	837	859	837	844	44,200	844
2017-07-03	838	850	835	837	29,600	837
2017-06-30	841	841	836	838	10,600	838
2017-06-29	837	846	837	844	16,600	844
2017-06-28	843	846	836	837	19,200	837
2017-06-27	835	850	825	844	51,900	844
2017-06-26	824	829	824	824	10,300	824
2017-06-23	829	830	822	830	26,000	830
2017-06-22	828	829	824	826	25,000	826
2017-06-21	833	833	826	828	16,300	828
2017-06-20	836	836	830	833	17,200	833
2017-06-19	831	837	828	834	19,400	834
2017-06-16	836	840	829	831	31,800	831
2017-06-15	839	841	834	835	11,900	835
2017-06-14	841	843	836	838	11,300	838
2017-06-13	840	848	838	842	12,500	842
2017-06-12	845	846	837	838	13,100	838
2017-06-09	838	851	838	842	29,400	842
2017-06-08	849	849	839	840	12,800	840
2017-06-07	845	846	839	843	30,500	843
2017-06-06	852	852	846	846	19,600	846
2017-06-05	858	860	847	852	31,800	852
2017-06-02	860	865	859	860	33,100	860
2017-06-01	854	862	849	860	42,200	860
2017-05-31	855	863	851	855	23,600	855
2017-05-30	860	863	849	862	35,700	862
2017-05-29	848	875	841	864	153,700	864
2017-05-26	870	872	862	862	238,600	862
2017-05-25	870	879	868	875	48,000	875
2017-05-24	871	876	871	873	26,600	873
2017-05-23	874	882	868	871	63,400	871
2017-05-22	872	879	872	878	38,900	878
2017-05-19	875	875	863	874	47,000	874
2017-05-18	857	870	853	869	63,000	869
2017-05-17	870	871	865	868	29,500	868
2017-05-16	880	880	866	870	65,500	870
2017-05-15	877	879	871	873	27,300	873
2017-05-12	882	882	869	874	47,400	874
2017-05-11	880	880	861	870	43,900	870
2017-05-10	876	880	874	880	41,300	880
2017-05-09	860	874	855	874	90,100	874
2017-05-08	858	874	850	858	111,600	858
2017-05-02	844	852	843	849	64,800	849
2017-05-01	841	844	839	842	18,800	842
2017-04-28	835	837	830	836	25,900	836
2017-04-27	843	844	826	826	87,400	826
2017-04-26	835	844	834	840	36,000	840
2017-04-25	827	835	825	834	23,800	834
2017-04-24	831	832	828	828	40,900	828
2017-04-21	828	832	826	831	24,800	831
2017-04-20	819	825	817	820	11,800	820
2017-04-19	821	825	817	819	21,000	819
2017-04-18	814	824	814	822	25,200	822
2017-04-17	800	817	800	814	29,800	814
2017-04-14	808	810	800	802	19,100	802
2017-04-13	786	812	786	805	32,500	805
2017-04-12	802	803	771	800	38,200	800
2017-04-11	821	821	811	813	22,400	813
2017-04-10	805	823	805	823	40,800	823
2017-04-07	777	810	774	808	65,100	808
2017-04-06	782	787	770	771	38,100	771
2017-04-05	795	797	777	787	47,500	787
2017-04-04	819	819	791	799	36,500	799
2017-04-03	827	827	814	814	32,500	814
2017-03-31	825	834	821	822	17,600	822
2017-03-30	816	824	816	818	15,600	818
2017-03-29	830	830	815	819	29,700	819
2017-03-28	812	828	812	826	18,000	826
2017-03-27	819	821	811	813	25,000	813
2017-03-24	818	832	818	828	28,500	828
2017-03-23	822	824	818	818	18,500	818
2017-03-22	826	827	822	824	26,300	824
2017-03-21	839	839	825	828	39,500	828
2017-03-17	849	849	838	843	15,100	843
2017-03-16	844	850	840	849	17,800	849
2017-03-15	846	846	840	843	26,000	843
2017-03-14	849	850	838	848	20,700	848
2017-03-13	856	859	849	852	36,600	852
2017-03-10	854	857	853	855	20,500	855
2017-03-09	854	857	853	855	16,500	855
2017-03-08	858	858	851	854	21,800	854
2017-03-07	854	859	853	856	29,200	856
2017-03-06	848	853	843	852	35,100	852
2017-03-03	840	847	838	844	33,800	844
2017-03-02	836	841	835	838	29,400	838
2017-03-01	832	834	825	831	17,300	831
2017-02-28	836	838	831	831	25,400	831
2017-02-27	836	836	828	830	33,000	830
2017-02-24	837	838	831	836	22,700	836
2017-02-23	833	838	826	835	31,900	835
2017-02-22	824	834	821	831	29,900	831
2017-02-21	828	828	822	828	21,000	828
2017-02-20	817	825	810	825	31,400	825
2017-02-17	810	818	809	816	24,300	816
2017-02-16	816	817	811	815	16,500	815
2017-02-15	816	817	811	814	20,200	814
2017-02-14	816	817	803	809	34,500	809
2017-02-13	810	819	807	814	24,500	814
2017-02-10	802	808	799	807	26,200	807
2017-02-09	802	802	796	797	11,400	797
2017-02-08	793	802	793	800	26,400	800
2017-02-07	799	800	793	796	18,500	796
2017-02-06	795	810	790	797	30,600	797
2017-02-03	806	811	790	795	59,100	795
2017-02-02	817	817	802	806	38,400	806
2017-02-01	805	820	801	817	64,400	817
2017-01-31	800	806	796	806	69,600	806
2017-01-30	794	801	794	796	51,300	796
2017-01-27	798	798	791	794	31,100	794
2017-01-26	793	798	787	790	32,400	790
2017-01-25	796	796	784	790	15,500	790
2017-01-24	779	796	778	788	39,400	788
2017-01-23	789	793	773	781	40,800	781
2017-01-20	790	797	784	789	23,300	789
2017-01-19	796	804	780	790	45,600	790
2017-01-18	765	787	765	787	64,700	787
2017-01-17	767	779	763	765	75,800	765
2017-01-16	769	769	765	766	30,400	766
2017-01-13	762	771	761	768	35,800	768
2017-01-12	768	779	761	762	113,800	762
2017-01-11	755	770	750	767	67,200	767
2017-01-10	760	767	756	757	83,500	757
2017-01-06	744	755	742	755	56,400	755
2017-01-05	748	748	739	743	35,300	743
2017-01-04	743	747	742	743	45,800	743

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 [2017年度]

8940 (株)インテリックスの時系列データ [2017年度]