8940 (株)インテリックス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 628 | 628 | 606 | 624 | 30,100 | 624 |
2018-12-27 | 621 | 629 | 610 | 628 | 43,400 | 628 |
2018-12-26 | 574 | 597 | 574 | 592 | 58,000 | 592 |
2018-12-25 | 586 | 594 | 579 | 584 | 126,800 | 584 |
2018-12-21 | 656 | 657 | 619 | 625 | 89,200 | 625 |
2018-12-20 | 681 | 684 | 658 | 661 | 49,000 | 661 |
2018-12-19 | 695 | 699 | 683 | 685 | 42,800 | 685 |
2018-12-18 | 702 | 703 | 690 | 695 | 40,900 | 695 |
2018-12-17 | 708 | 715 | 706 | 707 | 35,500 | 707 |
2018-12-14 | 718 | 718 | 709 | 716 | 26,900 | 716 |
2018-12-13 | 717 | 722 | 714 | 718 | 24,500 | 718 |
2018-12-12 | 712 | 720 | 705 | 712 | 51,500 | 712 |
2018-12-11 | 725 | 726 | 700 | 702 | 52,100 | 702 |
2018-12-10 | 740 | 740 | 717 | 722 | 50,300 | 722 |
2018-12-07 | 742 | 749 | 740 | 745 | 40,400 | 745 |
2018-12-06 | 745 | 790 | 732 | 745 | 115,700 | 745 |
2018-12-05 | 749 | 750 | 739 | 745 | 36,800 | 745 |
2018-12-04 | 765 | 765 | 750 | 751 | 33,700 | 751 |
2018-12-03 | 765 | 771 | 760 | 771 | 19,900 | 771 |
2018-11-30 | 767 | 769 | 757 | 764 | 16,000 | 764 |
2018-11-29 | 767 | 772 | 767 | 769 | 16,700 | 769 |
2018-11-28 | 772 | 772 | 762 | 771 | 45,900 | 771 |
2018-11-27 | 795 | 795 | 788 | 791 | 68,500 | 791 |
2018-11-26 | 786 | 795 | 786 | 790 | 19,100 | 790 |
2018-11-22 | 779 | 786 | 772 | 786 | 15,700 | 786 |
2018-11-21 | 772 | 783 | 769 | 780 | 17,200 | 780 |
2018-11-20 | 774 | 776 | 771 | 775 | 11,500 | 775 |
2018-11-19 | 775 | 779 | 773 | 776 | 11,200 | 776 |
2018-11-16 | 775 | 780 | 773 | 775 | 16,700 | 775 |
2018-11-15 | 775 | 781 | 774 | 781 | 9,800 | 781 |
2018-11-14 | 789 | 792 | 777 | 782 | 25,300 | 782 |
2018-11-13 | 786 | 793 | 785 | 789 | 16,600 | 789 |
2018-11-12 | 810 | 811 | 794 | 797 | 23,800 | 797 |
2018-11-09 | 815 | 818 | 806 | 813 | 25,400 | 813 |
2018-11-08 | 809 | 819 | 805 | 817 | 24,100 | 817 |
2018-11-07 | 797 | 815 | 797 | 805 | 40,400 | 805 |
2018-11-06 | 787 | 798 | 787 | 798 | 12,400 | 798 |
2018-11-05 | 789 | 799 | 787 | 794 | 38,500 | 794 |
2018-11-02 | 779 | 790 | 775 | 790 | 41,600 | 790 |
2018-11-01 | 778 | 784 | 771 | 777 | 30,700 | 777 |
2018-10-31 | 769 | 777 | 768 | 775 | 24,500 | 775 |
2018-10-30 | 743 | 765 | 734 | 765 | 43,500 | 765 |
2018-10-29 | 750 | 761 | 744 | 745 | 27,000 | 745 |
2018-10-26 | 761 | 763 | 743 | 750 | 63,200 | 750 |
2018-10-25 | 757 | 759 | 749 | 752 | 45,700 | 752 |
2018-10-24 | 760 | 767 | 754 | 765 | 47,500 | 765 |
2018-10-23 | 770 | 770 | 758 | 760 | 54,500 | 760 |
2018-10-22 | 768 | 775 | 761 | 771 | 36,800 | 771 |
2018-10-19 | 765 | 772 | 762 | 769 | 26,300 | 769 |
2018-10-18 | 775 | 785 | 771 | 772 | 34,100 | 772 |
2018-10-17 | 767 | 775 | 762 | 775 | 57,900 | 775 |
2018-10-16 | 758 | 768 | 758 | 764 | 34,500 | 764 |
2018-10-15 | 769 | 770 | 759 | 762 | 53,200 | 762 |
2018-10-12 | 768 | 780 | 760 | 769 | 76,600 | 769 |
2018-10-11 | 760 | 769 | 747 | 766 | 91,200 | 766 |
2018-10-10 | 795 | 795 | 769 | 782 | 71,900 | 782 |
2018-10-09 | 801 | 801 | 776 | 781 | 78,000 | 781 |
2018-10-05 | 814 | 825 | 810 | 812 | 53,000 | 812 |
2018-10-04 | 820 | 826 | 813 | 816 | 38,000 | 816 |
2018-10-03 | 831 | 832 | 815 | 826 | 61,000 | 826 |
2018-10-02 | 830 | 837 | 828 | 830 | 36,200 | 830 |
2018-10-01 | 823 | 837 | 822 | 825 | 47,900 | 825 |
2018-09-28 | 815 | 822 | 814 | 816 | 32,800 | 816 |
2018-09-27 | 812 | 821 | 810 | 814 | 48,400 | 814 |
2018-09-26 | 806 | 813 | 806 | 813 | 28,900 | 813 |
2018-09-25 | 808 | 808 | 795 | 806 | 60,600 | 806 |
2018-09-21 | 814 | 815 | 803 | 806 | 37,500 | 806 |
2018-09-20 | 818 | 818 | 807 | 813 | 23,400 | 813 |
2018-09-19 | 817 | 817 | 808 | 815 | 18,100 | 815 |
2018-09-18 | 788 | 812 | 788 | 806 | 25,800 | 806 |
2018-09-14 | 785 | 794 | 782 | 787 | 22,900 | 787 |
2018-09-13 | 753 | 786 | 753 | 779 | 65,500 | 779 |
2018-09-12 | 783 | 788 | 750 | 755 | 96,600 | 755 |
2018-09-11 | 799 | 799 | 782 | 784 | 40,200 | 784 |
2018-09-10 | 805 | 809 | 794 | 799 | 19,100 | 799 |
2018-09-07 | 810 | 810 | 797 | 802 | 30,100 | 802 |
2018-09-06 | 810 | 819 | 810 | 812 | 23,500 | 812 |
2018-09-05 | 827 | 838 | 818 | 818 | 32,800 | 818 |
2018-09-04 | 838 | 838 | 828 | 830 | 20,300 | 830 |
2018-09-03 | 850 | 850 | 832 | 837 | 28,400 | 837 |
2018-08-31 | 845 | 854 | 845 | 849 | 20,100 | 849 |
2018-08-30 | 849 | 849 | 837 | 846 | 20,500 | 846 |
2018-08-29 | 836 | 849 | 834 | 846 | 16,500 | 846 |
2018-08-28 | 847 | 854 | 832 | 834 | 40,800 | 834 |
2018-08-27 | 837 | 847 | 834 | 842 | 24,300 | 842 |
2018-08-24 | 838 | 838 | 821 | 831 | 42,100 | 831 |
2018-08-23 | 830 | 836 | 825 | 834 | 16,100 | 834 |
2018-08-22 | 821 | 827 | 820 | 822 | 8,800 | 822 |
2018-08-21 | 826 | 826 | 815 | 821 | 17,100 | 821 |
2018-08-20 | 822 | 828 | 822 | 824 | 19,600 | 824 |
2018-08-17 | 821 | 826 | 817 | 818 | 18,300 | 818 |
2018-08-16 | 822 | 824 | 805 | 821 | 25,600 | 821 |
2018-08-15 | 831 | 834 | 816 | 822 | 14,300 | 822 |
2018-08-14 | 820 | 830 | 819 | 830 | 25,900 | 830 |
2018-08-13 | 824 | 826 | 804 | 808 | 35,300 | 808 |
2018-08-10 | 820 | 828 | 818 | 824 | 42,900 | 824 |
2018-08-09 | 825 | 829 | 819 | 820 | 23,900 | 820 |
2018-08-08 | 816 | 828 | 796 | 821 | 184,700 | 821 |
2018-08-07 | 855 | 862 | 802 | 816 | 158,600 | 816 |
2018-08-06 | 864 | 865 | 855 | 855 | 24,800 | 855 |
2018-08-03 | 873 | 874 | 859 | 868 | 29,000 | 868 |
2018-08-02 | 870 | 875 | 865 | 868 | 11,600 | 868 |
2018-08-01 | 872 | 875 | 870 | 870 | 21,100 | 870 |
2018-07-31 | 873 | 873 | 857 | 870 | 37,400 | 870 |
2018-07-30 | 882 | 884 | 873 | 877 | 54,300 | 877 |
2018-07-27 | 884 | 885 | 876 | 880 | 18,300 | 880 |
2018-07-26 | 885 | 890 | 869 | 881 | 44,200 | 881 |
2018-07-25 | 873 | 881 | 863 | 881 | 37,600 | 881 |
2018-07-24 | 860 | 877 | 857 | 870 | 49,200 | 870 |
2018-07-23 | 848 | 863 | 842 | 860 | 71,400 | 860 |
2018-07-20 | 834 | 845 | 834 | 843 | 62,700 | 843 |
2018-07-19 | 854 | 854 | 831 | 834 | 140,100 | 834 |
2018-07-18 | 854 | 867 | 850 | 859 | 43,800 | 859 |
2018-07-17 | 847 | 862 | 845 | 854 | 88,700 | 854 |
2018-07-13 | 882 | 899 | 844 | 847 | 351,100 | 847 |
2018-07-12 | 895 | 949 | 895 | 942 | 79,400 | 942 |
2018-07-11 | 915 | 915 | 895 | 904 | 23,300 | 904 |
2018-07-10 | 935 | 935 | 907 | 907 | 31,900 | 907 |
2018-07-09 | 903 | 930 | 903 | 923 | 25,800 | 923 |
2018-07-06 | 888 | 904 | 888 | 903 | 21,200 | 903 |
2018-07-05 | 901 | 906 | 866 | 888 | 40,200 | 888 |
2018-07-04 | 913 | 914 | 897 | 899 | 39,000 | 899 |
2018-07-03 | 941 | 941 | 902 | 914 | 34,500 | 914 |
2018-07-02 | 965 | 965 | 939 | 941 | 24,100 | 941 |
2018-06-29 | 963 | 967 | 951 | 965 | 14,200 | 965 |
2018-06-28 | 970 | 970 | 952 | 964 | 18,600 | 964 |
2018-06-27 | 971 | 972 | 955 | 970 | 19,100 | 970 |
2018-06-26 | 962 | 965 | 946 | 965 | 19,100 | 965 |
2018-06-25 | 985 | 985 | 958 | 963 | 20,500 | 963 |
2018-06-22 | 981 | 982 | 968 | 978 | 9,900 | 978 |
2018-06-21 | 978 | 992 | 972 | 988 | 21,000 | 988 |
2018-06-20 | 970 | 983 | 951 | 981 | 27,600 | 981 |
2018-06-19 | 994 | 995 | 968 | 970 | 36,500 | 970 |
2018-06-18 | 1,012 | 1,012 | 981 | 994 | 40,000 | 994 |
2018-06-15 | 1,023 | 1,025 | 1,011 | 1,016 | 24,600 | 1,016 |
2018-06-14 | 1,026 | 1,028 | 1,018 | 1,028 | 23,000 | 1,028 |
2018-06-13 | 1,022 | 1,025 | 1,016 | 1,025 | 8,100 | 1,025 |
2018-06-12 | 1,022 | 1,027 | 1,018 | 1,019 | 19,500 | 1,019 |
2018-06-11 | 1,014 | 1,024 | 1,010 | 1,022 | 18,300 | 1,022 |
2018-06-08 | 1,010 | 1,025 | 1,010 | 1,018 | 22,100 | 1,018 |
2018-06-07 | 1,007 | 1,020 | 1,006 | 1,017 | 16,100 | 1,017 |
2018-06-06 | 1,005 | 1,010 | 1,002 | 1,007 | 22,600 | 1,007 |
2018-06-05 | 1,020 | 1,020 | 1,003 | 1,009 | 20,800 | 1,009 |
2018-06-04 | 1,035 | 1,035 | 1,014 | 1,015 | 27,500 | 1,015 |
2018-06-01 | 1,011 | 1,021 | 1,011 | 1,018 | 23,700 | 1,018 |
2018-05-31 | 1,030 | 1,030 | 1,010 | 1,011 | 18,300 | 1,011 |
2018-05-30 | 1,032 | 1,039 | 1,012 | 1,014 | 62,600 | 1,014 |
2018-05-29 | 1,073 | 1,074 | 1,050 | 1,053 | 90,300 | 1,053 |
2018-05-28 | 1,105 | 1,112 | 1,089 | 1,091 | 127,000 | 1,091 |
2018-05-25 | 1,101 | 1,109 | 1,099 | 1,106 | 42,300 | 1,106 |
2018-05-24 | 1,113 | 1,113 | 1,100 | 1,104 | 26,100 | 1,104 |
2018-05-23 | 1,109 | 1,120 | 1,098 | 1,113 | 70,200 | 1,113 |
2018-05-22 | 1,114 | 1,129 | 1,110 | 1,117 | 47,100 | 1,117 |
2018-05-21 | 1,111 | 1,112 | 1,105 | 1,112 | 22,100 | 1,112 |
2018-05-18 | 1,105 | 1,110 | 1,096 | 1,105 | 38,300 | 1,105 |
2018-05-17 | 1,081 | 1,105 | 1,081 | 1,098 | 29,900 | 1,098 |
2018-05-16 | 1,101 | 1,102 | 1,082 | 1,084 | 31,400 | 1,084 |
2018-05-15 | 1,111 | 1,114 | 1,093 | 1,100 | 75,200 | 1,100 |
2018-05-14 | 1,099 | 1,107 | 1,096 | 1,101 | 27,100 | 1,101 |
2018-05-11 | 1,102 | 1,109 | 1,094 | 1,099 | 30,800 | 1,099 |
2018-05-10 | 1,109 | 1,110 | 1,099 | 1,105 | 30,500 | 1,105 |
2018-05-09 | 1,117 | 1,117 | 1,100 | 1,107 | 43,600 | 1,107 |
2018-05-08 | 1,120 | 1,130 | 1,113 | 1,117 | 45,600 | 1,117 |
2018-05-07 | 1,108 | 1,129 | 1,105 | 1,120 | 45,200 | 1,120 |
2018-05-02 | 1,105 | 1,107 | 1,089 | 1,102 | 36,500 | 1,102 |
2018-05-01 | 1,074 | 1,107 | 1,068 | 1,101 | 64,300 | 1,101 |
2018-04-27 | 1,078 | 1,080 | 1,068 | 1,074 | 29,100 | 1,074 |
2018-04-26 | 1,092 | 1,092 | 1,066 | 1,075 | 43,600 | 1,075 |
2018-04-25 | 1,075 | 1,092 | 1,068 | 1,085 | 52,300 | 1,085 |
2018-04-24 | 1,065 | 1,083 | 1,065 | 1,075 | 50,500 | 1,075 |
2018-04-23 | 1,046 | 1,068 | 1,044 | 1,062 | 42,000 | 1,062 |
2018-04-20 | 1,033 | 1,045 | 1,028 | 1,037 | 40,500 | 1,037 |
2018-04-19 | 1,038 | 1,043 | 1,022 | 1,031 | 33,800 | 1,031 |
2018-04-18 | 1,019 | 1,038 | 1,019 | 1,028 | 28,600 | 1,028 |
2018-04-17 | 1,025 | 1,026 | 1,003 | 1,019 | 41,900 | 1,019 |
2018-04-16 | 1,017 | 1,035 | 1,015 | 1,025 | 85,700 | 1,025 |
2018-04-13 | 1,025 | 1,025 | 1,006 | 1,016 | 63,000 | 1,016 |
2018-04-12 | 1,014 | 1,035 | 1,003 | 1,014 | 53,500 | 1,014 |
2018-04-11 | 1,016 | 1,020 | 995 | 1,008 | 101,300 | 1,008 |
2018-04-10 | 1,000 | 1,033 | 1,000 | 1,016 | 118,500 | 1,016 |
2018-04-09 | 1,035 | 1,038 | 1,017 | 1,018 | 254,300 | 1,018 |
2018-04-06 | 1,117 | 1,117 | 1,079 | 1,101 | 50,500 | 1,101 |
2018-04-05 | 1,099 | 1,114 | 1,087 | 1,100 | 43,500 | 1,100 |
2018-04-04 | 1,064 | 1,085 | 1,046 | 1,085 | 32,900 | 1,085 |
2018-04-03 | 1,061 | 1,062 | 1,044 | 1,050 | 27,800 | 1,050 |
2018-03-30 | 1,064 | 1,076 | 1,060 | 1,074 | 30,700 | 1,074 |
2018-03-29 | 1,060 | 1,060 | 1,033 | 1,048 | 29,400 | 1,048 |
2018-03-28 | 1,036 | 1,063 | 1,034 | 1,042 | 37,000 | 1,042 |
2018-03-27 | 1,048 | 1,059 | 1,041 | 1,053 | 24,000 | 1,053 |
2018-03-26 | 1,004 | 1,028 | 991 | 1,028 | 43,700 | 1,028 |
2018-03-23 | 1,041 | 1,043 | 1,017 | 1,027 | 62,600 | 1,027 |
2018-03-22 | 1,075 | 1,092 | 1,044 | 1,061 | 52,800 | 1,061 |
2018-03-20 | 1,065 | 1,081 | 1,065 | 1,075 | 15,900 | 1,075 |
2018-03-19 | 1,125 | 1,125 | 1,066 | 1,085 | 59,100 | 1,085 |
2018-03-16 | 1,125 | 1,127 | 1,108 | 1,116 | 17,600 | 1,116 |
2018-03-15 | 1,142 | 1,142 | 1,109 | 1,127 | 21,800 | 1,127 |
2018-03-14 | 1,095 | 1,148 | 1,093 | 1,143 | 51,900 | 1,143 |
2018-03-13 | 1,088 | 1,095 | 1,075 | 1,095 | 16,800 | 1,095 |
2018-03-12 | 1,085 | 1,092 | 1,075 | 1,088 | 23,300 | 1,088 |
2018-03-09 | 1,085 | 1,087 | 1,058 | 1,063 | 26,300 | 1,063 |
2018-03-08 | 1,083 | 1,083 | 1,060 | 1,068 | 20,700 | 1,068 |
2018-03-07 | 1,075 | 1,082 | 1,057 | 1,065 | 25,100 | 1,065 |
2018-03-06 | 1,068 | 1,116 | 1,061 | 1,079 | 73,000 | 1,079 |
2018-03-05 | 1,114 | 1,114 | 1,027 | 1,036 | 77,700 | 1,036 |
2018-03-02 | 1,100 | 1,120 | 1,080 | 1,116 | 46,900 | 1,116 |
2018-03-01 | 1,124 | 1,131 | 1,068 | 1,118 | 62,400 | 1,118 |
2018-02-28 | 1,122 | 1,155 | 1,112 | 1,135 | 46,100 | 1,135 |
2018-02-27 | 1,154 | 1,154 | 1,117 | 1,122 | 22,400 | 1,122 |
2018-02-26 | 1,158 | 1,170 | 1,134 | 1,138 | 23,600 | 1,138 |
2018-02-23 | 1,138 | 1,147 | 1,122 | 1,144 | 21,100 | 1,144 |
2018-02-22 | 1,132 | 1,135 | 1,107 | 1,123 | 19,300 | 1,123 |
2018-02-21 | 1,144 | 1,144 | 1,116 | 1,128 | 22,200 | 1,128 |
2018-02-20 | 1,147 | 1,149 | 1,120 | 1,126 | 28,100 | 1,126 |
2018-02-19 | 1,100 | 1,135 | 1,093 | 1,135 | 31,800 | 1,135 |
2018-02-16 | 1,078 | 1,091 | 1,065 | 1,076 | 31,800 | 1,076 |
2018-02-15 | 1,040 | 1,079 | 1,034 | 1,061 | 125,900 | 1,061 |
2018-02-14 | 1,044 | 1,065 | 1,015 | 1,032 | 67,500 | 1,032 |
2018-02-13 | 1,106 | 1,106 | 1,040 | 1,044 | 135,300 | 1,044 |
2018-02-09 | 1,082 | 1,097 | 1,061 | 1,076 | 97,900 | 1,076 |
2018-02-08 | 1,115 | 1,148 | 1,115 | 1,126 | 124,900 | 1,126 |
2018-02-07 | 1,170 | 1,170 | 1,098 | 1,105 | 66,800 | 1,105 |
2018-02-06 | 1,100 | 1,123 | 1,056 | 1,097 | 138,900 | 1,097 |
2018-02-05 | 1,237 | 1,237 | 1,212 | 1,227 | 111,900 | 1,227 |
2018-02-02 | 1,260 | 1,262 | 1,229 | 1,255 | 41,300 | 1,255 |
2018-02-01 | 1,260 | 1,281 | 1,237 | 1,257 | 50,600 | 1,257 |
2018-01-31 | 1,300 | 1,300 | 1,240 | 1,247 | 78,200 | 1,247 |
2018-01-30 | 1,313 | 1,325 | 1,285 | 1,313 | 83,100 | 1,313 |
2018-01-29 | 1,339 | 1,343 | 1,307 | 1,313 | 47,700 | 1,313 |
2018-01-26 | 1,277 | 1,346 | 1,273 | 1,335 | 139,300 | 1,335 |
2018-01-25 | 1,181 | 1,286 | 1,173 | 1,270 | 180,600 | 1,270 |
2018-01-24 | 1,218 | 1,221 | 1,189 | 1,194 | 68,400 | 1,194 |
2018-01-23 | 1,210 | 1,226 | 1,200 | 1,219 | 65,100 | 1,219 |
2018-01-22 | 1,212 | 1,212 | 1,188 | 1,201 | 32,900 | 1,201 |
2018-01-19 | 1,193 | 1,214 | 1,177 | 1,206 | 51,000 | 1,206 |
2018-01-18 | 1,215 | 1,237 | 1,194 | 1,195 | 95,400 | 1,195 |
2018-01-17 | 1,155 | 1,211 | 1,140 | 1,195 | 108,200 | 1,195 |
2018-01-16 | 1,146 | 1,157 | 1,132 | 1,155 | 62,700 | 1,155 |
2018-01-15 | 1,130 | 1,149 | 1,112 | 1,140 | 88,500 | 1,140 |
2018-01-12 | 1,100 | 1,120 | 1,091 | 1,109 | 49,400 | 1,109 |
2018-01-11 | 1,081 | 1,091 | 1,070 | 1,090 | 27,900 | 1,090 |
2018-01-10 | 1,091 | 1,097 | 1,079 | 1,081 | 34,300 | 1,081 |
2018-01-09 | 1,110 | 1,110 | 1,084 | 1,090 | 29,300 | 1,090 |
2018-01-05 | 1,098 | 1,100 | 1,082 | 1,092 | 32,500 | 1,092 |
2018-01-04 | 1,084 | 1,099 | 1,058 | 1,092 | 46,600 | 1,092 |
分割・併合履歴 : [2013-11-27]1株→100株 [2005-07-26]1株→5株