8940 (株)インテリックスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	491	500	491	500	11,200	500
2022-12-29	494	495	491	491	12,200	491
2022-12-28	500	501	494	494	41,800	494
2022-12-27	502	506	500	500	37,700	500
2022-12-26	513	515	508	508	21,800	508
2022-12-23	515	515	509	512	12,200	512
2022-12-22	516	516	509	509	49,200	509
2022-12-21	513	517	509	509	18,200	509
2022-12-20	521	526	510	514	34,900	514
2022-12-19	530	530	522	522	22,300	522
2022-12-16	529	532	527	527	16,200	527
2022-12-15	530	535	530	531	6,500	531
2022-12-14	533	535	530	530	14,500	530
2022-12-13	536	540	532	534	14,500	534
2022-12-12	534	540	534	534	10,200	534
2022-12-09	540	540	534	536	12,800	536
2022-12-08	540	540	535	537	5,500	537
2022-12-07	537	542	536	538	10,600	538
2022-12-06	540	543	536	539	10,500	539
2022-12-05	536	539	530	537	17,200	537
2022-12-02	534	544	533	537	27,900	537
2022-12-01	542	542	536	539	14,300	539
2022-11-30	544	546	542	542	11,400	542
2022-11-29	539	546	538	542	101,700	542
2022-11-28	560	560	547	548	18,200	548
2022-11-25	564	564	555	555	8,900	555
2022-11-24	564	564	559	563	7,300	563
2022-11-22	564	564	560	564	5,500	564
2022-11-21	551	565	551	562	16,600	562
2022-11-18	550	551	547	551	5,000	551
2022-11-17	547	548	543	548	5,300	548
2022-11-16	542	546	542	543	6,800	543
2022-11-15	544	549	543	547	2,400	547
2022-11-14	545	549	543	543	5,200	543
2022-11-11	548	550	546	547	6,200	547
2022-11-10	551	551	546	547	4,700	547
2022-11-09	554	554	551	554	2,500	554
2022-11-08	553	554	547	554	7,700	554
2022-11-07	541	552	541	552	9,500	552
2022-11-04	543	543	538	541	8,000	541
2022-11-02	543	543	538	542	10,600	542
2022-11-01	541	543	539	541	10,000	541
2022-10-31	538	540	531	537	14,700	537
2022-10-28	542	543	531	531	40,600	531
2022-10-27	547	547	540	542	7,300	542
2022-10-26	548	548	543	544	4,500	544
2022-10-25	548	548	539	542	8,400	542
2022-10-24	549	549	539	540	13,600	540
2022-10-21	541	545	540	542	9,600	542
2022-10-20	550	552	541	541	20,400	541
2022-10-19	553	560	549	560	9,300	560
2022-10-18	550	550	543	550	9,200	550
2022-10-17	553	553	541	541	4,800	541
2022-10-14	543	557	543	551	21,100	551
2022-10-13	544	544	532	537	19,500	537
2022-10-12	541	546	540	541	12,100	541
2022-10-11	542	544	537	541	13,600	541
2022-10-07	532	554	526	552	77,300	552
2022-10-06	551	563	551	552	23,900	552
2022-10-05	557	562	552	552	9,500	552
2022-10-04	544	562	544	559	15,300	559
2022-10-03	545	554	542	546	10,600	546
2022-09-30	550	555	544	551	20,000	551
2022-09-29	550	552	540	550	18,800	550
2022-09-28	542	550	537	550	28,700	550
2022-09-27	544	551	543	548	6,700	548
2022-09-26	550	554	543	543	14,200	543
2022-09-22	553	560	550	557	13,300	557
2022-09-21	557	563	556	559	7,500	559
2022-09-20	556	568	556	566	15,300	566
2022-09-16	557	561	557	557	8,800	557
2022-09-15	558	566	557	563	14,700	563
2022-09-14	562	567	558	561	9,900	561
2022-09-13	559	568	559	567	7,800	567
2022-09-12	565	565	560	560	5,600	560
2022-09-09	562	566	558	563	24,400	563
2022-09-08	554	562	550	561	15,700	561
2022-09-07	549	551	546	546	13,500	546
2022-09-06	553	554	548	553	12,300	553
2022-09-05	552	556	551	553	6,400	553
2022-09-02	564	564	552	559	18,900	559
2022-09-01	567	567	558	560	11,100	560
2022-08-31	568	569	561	561	10,300	561
2022-08-30	558	566	557	566	8,800	566
2022-08-29	560	565	558	558	17,100	558
2022-08-26	569	573	566	566	6,700	566
2022-08-25	565	572	558	572	14,600	572
2022-08-24	564	567	557	559	15,600	559
2022-08-23	564	564	560	562	11,100	562
2022-08-22	560	563	556	561	5,400	561
2022-08-19	556	564	556	564	14,300	564
2022-08-18	548	557	546	557	27,300	557
2022-08-17	550	555	550	550	21,300	550
2022-08-16	553	553	548	550	89,400	550
2022-08-15	551	556	549	549	19,900	549
2022-08-12	545	554	545	554	25,800	554
2022-08-10	545	546	541	545	32,900	545
2022-08-09	546	550	543	545	15,800	545
2022-08-08	546	553	542	553	16,500	553
2022-08-05	547	552	546	548	11,300	548
2022-08-04	545	552	543	551	20,700	551
2022-08-03	550	550	544	544	20,700	544
2022-08-02	548	551	548	550	10,800	550
2022-08-01	555	556	549	554	15,900	554
2022-07-29	548	558	548	555	14,100	555
2022-07-28	555	555	546	551	21,800	551
2022-07-27	555	555	545	549	15,700	549
2022-07-26	542	547	541	545	17,900	545
2022-07-25	545	545	537	545	27,100	545
2022-07-22	540	544	538	541	26,700	541
2022-07-21	543	544	539	540	26,300	540
2022-07-20	542	545	536	539	38,500	539
2022-07-19	543	546	538	538	49,400	538
2022-07-15	550	550	534	541	165,000	541
2022-07-14	571	578	568	573	26,800	573
2022-07-13	567	571	567	567	7,200	567
2022-07-12	576	580	564	566	27,800	566
2022-07-11	573	584	570	580	19,700	580
2022-07-08	579	580	567	567	34,600	567
2022-07-07	571	579	567	579	7,000	579
2022-07-06	568	573	568	570	7,600	570
2022-07-05	570	573	569	572	12,600	572
2022-07-04	568	578	565	570	17,900	570
2022-07-01	571	574	563	563	23,900	563
2022-06-30	582	582	571	573	37,000	573
2022-06-29	599	599	584	584	29,900	584
2022-06-28	594	600	592	597	24,700	597
2022-06-27	605	605	584	590	27,100	590
2022-06-24	582	599	576	599	34,500	599
2022-06-23	582	582	575	582	11,400	582
2022-06-22	587	588	576	576	19,300	576
2022-06-21	563	582	563	581	36,400	581
2022-06-20	580	581	561	562	34,500	562
2022-06-17	578	586	571	580	33,600	580
2022-06-16	599	599	583	588	31,300	588
2022-06-15	596	602	585	585	31,100	585
2022-06-14	596	601	594	601	27,900	601
2022-06-13	603	613	602	609	28,200	609
2022-06-10	611	619	609	610	19,400	610
2022-06-09	615	621	612	613	30,700	613
2022-06-08	620	628	618	618	19,800	618
2022-06-07	626	626	622	625	5,500	625
2022-06-06	622	625	617	625	14,100	625
2022-06-03	627	630	622	627	17,500	627
2022-06-02	624	626	618	623	12,600	623
2022-06-01	615	623	611	623	48,700	623
2022-05-31	617	617	604	605	26,100	605
2022-05-30	614	623	602	617	98,400	617
2022-05-27	615	628	607	607	217,500	607
2022-05-26	639	641	635	635	21,600	635
2022-05-25	639	642	638	641	11,300	641
2022-05-24	635	647	633	639	21,900	639
2022-05-23	639	642	634	638	15,800	638
2022-05-20	630	639	628	639	27,000	639
2022-05-19	635	641	630	637	25,700	637
2022-05-18	648	649	641	648	18,200	648
2022-05-17	639	649	639	642	17,800	642
2022-05-16	650	650	632	638	12,700	638
2022-05-13	628	647	628	647	25,100	647
2022-05-12	624	638	624	628	9,900	628
2022-05-11	637	637	625	632	20,700	632
2022-05-10	639	644	622	637	43,700	637
2022-05-09	654	654	638	639	28,400	639
2022-05-06	636	656	636	654	24,900	654
2022-05-02	627	637	624	636	27,700	636
2022-04-28	629	637	626	637	21,300	637
2022-04-27	627	633	621	624	24,100	624
2022-04-26	628	636	626	633	11,900	633
2022-04-25	643	644	627	627	31,300	627
2022-04-22	646	651	630	646	35,200	646
2022-04-21	651	655	641	646	21,500	646
2022-04-20	657	657	646	651	16,200	651
2022-04-19	654	654	637	650	15,000	650
2022-04-18	652	656	644	650	14,000	650
2022-04-15	643	651	640	650	13,000	650
2022-04-14	647	648	642	642	8,700	642
2022-04-13	637	643	633	643	25,700	643
2022-04-12	623	645	623	631	24,100	631
2022-04-11	628	638	620	623	37,600	623
2022-04-08	624	656	615	635	108,500	635
2022-04-07	669	682	663	666	40,300	666
2022-04-06	690	692	669	673	35,200	673
2022-04-05	708	708	695	700	21,600	700
2022-04-04	712	712	705	709	11,300	709
2022-04-01	701	714	701	712	27,700	712
2022-03-31	684	701	684	701	27,600	701
2022-03-30	687	687	673	684	20,900	684
2022-03-29	678	687	673	687	26,000	687
2022-03-28	677	679	670	676	11,400	676
2022-03-25	680	680	668	677	11,600	677
2022-03-24	668	676	662	674	16,300	674
2022-03-23	663	669	660	669	11,300	669
2022-03-22	656	661	649	661	10,400	661
2022-03-18	651	657	645	651	12,200	651
2022-03-17	649	654	639	653	19,300	653
2022-03-16	634	649	634	649	14,000	649
2022-03-15	623	634	618	634	11,900	634
2022-03-14	623	630	617	619	34,800	619
2022-03-11	614	625	612	622	22,000	622
2022-03-10	631	635	621	624	16,300	624
2022-03-09	618	627	611	615	23,200	615
2022-03-08	627	628	611	614	18,400	614
2022-03-07	634	640	619	630	20,500	630
2022-03-04	648	649	631	639	14,300	639
2022-03-03	640	650	636	647	11,200	647
2022-03-02	639	641	630	630	9,000	630
2022-03-01	647	655	645	651	10,000	651
2022-02-28	636	647	632	644	18,300	644
2022-02-25	640	640	627	636	99,000	636
2022-02-24	625	627	612	627	11,600	627
2022-02-22	626	629	618	622	21,100	622
2022-02-21	636	636	624	626	15,400	626
2022-02-18	629	641	627	636	12,800	636
2022-02-17	642	643	631	631	9,400	631
2022-02-16	628	643	628	642	9,800	642
2022-02-15	641	646	626	626	18,700	626
2022-02-14	642	647	635	644	19,200	644
2022-02-10	639	641	629	633	11,100	633
2022-02-09	621	639	618	638	10,300	638
2022-02-08	618	623	615	618	9,900	618
2022-02-07	622	627	616	618	11,000	618
2022-02-04	622	628	615	628	11,600	628
2022-02-03	637	637	623	623	10,800	623
2022-02-02	616	637	616	637	17,100	637
2022-02-01	634	637	613	616	15,400	616
2022-01-31	626	635	620	633	10,300	633
2022-01-28	603	626	601	626	23,900	626
2022-01-27	611	621	602	603	12,300	603
2022-01-26	618	624	608	610	13,800	610
2022-01-25	634	634	620	621	8,100	621
2022-01-24	620	634	617	632	10,400	632
2022-01-21	606	620	602	620	12,400	620
2022-01-20	600	619	600	613	20,900	613
2022-01-19	618	623	607	607	26,100	607
2022-01-18	641	641	623	625	22,600	625
2022-01-17	650	650	637	642	14,800	642
2022-01-14	657	657	635	643	17,600	643
2022-01-13	663	663	648	648	15,700	648
2022-01-12	643	667	643	663	15,500	663
2022-01-11	645	646	633	638	20,100	638
2022-01-07	649	653	639	644	16,600	644
2022-01-06	666	666	649	649	11,000	649
2022-01-05	679	683	673	673	11,900	673
2022-01-04	680	680	662	675	8,400	675

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 [2022年度]

8940 (株)インテリックスの時系列データ [2022年度]