9556 INTLOOP(株) 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 | 6,750 | 7,240 | 6,730 | 6,780 | 225,900 | 6,780 |
| 2022-12-29 | 6,560 | 6,880 | 6,550 | 6,770 | 197,800 | 6,770 |
| 2022-12-28 | 6,420 | 6,670 | 6,160 | 6,570 | 212,300 | 6,570 |
| 2022-12-27 | 5,860 | 6,400 | 5,830 | 6,400 | 219,600 | 6,400 |
| 2022-12-26 | 5,610 | 5,830 | 5,420 | 5,760 | 80,100 | 5,760 |
| 2022-12-23 | 5,720 | 5,980 | 5,650 | 5,710 | 128,700 | 5,710 |
| 2022-12-22 | 5,750 | 5,950 | 5,430 | 5,820 | 150,900 | 5,820 |
| 2022-12-21 | 5,420 | 5,850 | 5,330 | 5,650 | 133,600 | 5,650 |
| 2022-12-20 | 5,780 | 6,100 | 5,300 | 5,520 | 306,900 | 5,520 |
| 2022-12-19 | 6,170 | 6,170 | 5,640 | 5,680 | 294,700 | 5,680 |
| 2022-12-16 | 6,100 | 6,500 | 5,830 | 6,370 | 722,600 | 6,370 |
| 2022-12-15 | 5,540 | 6,000 | 5,530 | 6,000 | 425,900 | 6,000 |
| 2022-12-14 | 4,990 | 5,080 | 4,710 | 5,000 | 185,500 | 5,000 |
| 2022-12-13 | 4,985 | 5,080 | 4,830 | 4,945 | 118,600 | 4,945 |
| 2022-12-12 | 4,850 | 5,090 | 4,785 | 4,915 | 113,700 | 4,915 |
| 2022-12-09 | 4,800 | 4,955 | 4,655 | 4,850 | 103,500 | 4,850 |
| 2022-12-08 | 4,900 | 4,900 | 4,625 | 4,635 | 73,900 | 4,635 |
| 2022-12-07 | 4,750 | 5,020 | 4,650 | 4,900 | 64,200 | 4,900 |
| 2022-12-06 | 5,000 | 5,000 | 4,725 | 4,800 | 130,300 | 4,800 |
| 2022-12-05 | 5,460 | 5,460 | 4,990 | 5,060 | 109,600 | 5,060 |
| 2022-12-02 | 5,240 | 5,500 | 5,220 | 5,480 | 59,900 | 5,480 |
| 2022-12-01 | 5,400 | 5,550 | 5,280 | 5,290 | 82,200 | 5,290 |
| 2022-11-30 | 5,280 | 5,350 | 5,130 | 5,350 | 73,100 | 5,350 |
| 2022-11-29 | 5,150 | 5,430 | 5,060 | 5,330 | 151,300 | 5,330 |
| 2022-11-28 | 5,020 | 5,240 | 4,930 | 5,150 | 69,300 | 5,150 |
| 2022-11-25 | 4,990 | 5,100 | 4,900 | 5,080 | 29,500 | 5,080 |
| 2022-11-24 | 5,080 | 5,160 | 4,905 | 5,020 | 48,400 | 5,020 |
| 2022-11-22 | 5,000 | 5,250 | 4,980 | 5,000 | 63,800 | 5,000 |
| 2022-11-21 | 5,030 | 5,170 | 4,875 | 5,070 | 77,500 | 5,070 |
| 2022-11-18 | 5,050 | 5,100 | 4,840 | 4,965 | 119,600 | 4,965 |
| 2022-11-17 | 4,655 | 5,060 | 4,655 | 5,050 | 149,400 | 5,050 |
| 2022-11-16 | 4,500 | 4,740 | 4,430 | 4,725 | 106,200 | 4,725 |
| 2022-11-15 | 4,490 | 4,510 | 4,285 | 4,460 | 53,800 | 4,460 |
| 2022-11-14 | 4,570 | 4,590 | 4,400 | 4,490 | 61,900 | 4,490 |
| 2022-11-11 | 4,400 | 4,545 | 4,275 | 4,500 | 99,100 | 4,500 |
| 2022-11-10 | 4,350 | 4,435 | 4,200 | 4,260 | 45,600 | 4,260 |
| 2022-11-09 | 4,480 | 4,495 | 4,275 | 4,330 | 48,800 | 4,330 |
| 2022-11-08 | 4,500 | 4,665 | 4,355 | 4,445 | 90,600 | 4,445 |
| 2022-11-07 | 4,445 | 4,490 | 4,265 | 4,490 | 32,600 | 4,490 |
| 2022-11-04 | 4,290 | 4,450 | 4,185 | 4,425 | 48,700 | 4,425 |
| 2022-11-02 | 4,230 | 4,500 | 4,205 | 4,340 | 111,700 | 4,340 |
| 2022-11-01 | 4,345 | 4,365 | 4,170 | 4,210 | 80,300 | 4,210 |
| 2022-10-31 | 4,380 | 4,535 | 4,265 | 4,410 | 95,500 | 4,410 |
| 2022-10-28 | 4,150 | 4,380 | 3,995 | 4,320 | 163,500 | 4,320 |
| 2022-10-27 | 4,110 | 4,360 | 4,100 | 4,315 | 78,600 | 4,315 |
| 2022-10-26 | 4,100 | 4,145 | 4,070 | 4,100 | 57,200 | 4,100 |
| 2022-10-25 | 4,000 | 4,185 | 3,955 | 4,125 | 100,400 | 4,125 |
| 2022-10-24 | 4,040 | 4,060 | 3,900 | 3,900 | 68,000 | 3,900 |
| 2022-10-21 | 3,905 | 4,010 | 3,900 | 3,990 | 53,500 | 3,990 |
| 2022-10-20 | 4,105 | 4,185 | 3,910 | 3,960 | 161,700 | 3,960 |
| 2022-10-19 | 4,275 | 4,330 | 4,140 | 4,165 | 102,500 | 4,165 |
| 2022-10-18 | 4,315 | 4,380 | 4,220 | 4,310 | 55,300 | 4,310 |
| 2022-10-17 | 4,140 | 4,335 | 4,040 | 4,315 | 98,900 | 4,315 |
| 2022-10-14 | 4,300 | 4,370 | 4,150 | 4,230 | 90,900 | 4,230 |
| 2022-10-13 | 4,400 | 4,400 | 4,115 | 4,195 | 129,400 | 4,195 |
| 2022-10-12 | 4,345 | 4,505 | 4,265 | 4,465 | 87,300 | 4,465 |
| 2022-10-11 | 4,195 | 4,380 | 4,185 | 4,275 | 60,000 | 4,275 |
| 2022-10-07 | 4,430 | 4,510 | 4,190 | 4,230 | 140,800 | 4,230 |
| 2022-10-06 | 4,580 | 4,675 | 4,385 | 4,435 | 160,400 | 4,435 |
| 2022-10-05 | 4,335 | 4,875 | 4,310 | 4,650 | 317,900 | 4,650 |
| 2022-10-04 | 4,195 | 4,360 | 4,050 | 4,305 | 149,500 | 4,305 |
| 2022-10-03 | 4,110 | 4,180 | 4,000 | 4,180 | 123,500 | 4,180 |
| 2022-09-30 | 3,990 | 4,130 | 3,920 | 4,105 | 141,300 | 4,105 |
| 2022-09-29 | 4,005 | 4,045 | 3,805 | 3,920 | 78,700 | 3,920 |
| 2022-09-28 | 4,095 | 4,160 | 3,760 | 3,865 | 185,200 | 3,865 |
| 2022-09-27 | 3,900 | 4,200 | 3,765 | 4,165 | 192,700 | 4,165 |
| 2022-09-26 | 4,000 | 4,015 | 3,720 | 3,790 | 214,600 | 3,790 |
| 2022-09-22 | 4,155 | 4,315 | 4,040 | 4,090 | 186,000 | 4,090 |
| 2022-09-21 | 4,185 | 4,300 | 3,820 | 4,295 | 326,300 | 4,295 |
| 2022-09-20 | 4,450 | 4,550 | 4,155 | 4,265 | 442,600 | 4,265 |
| 2022-09-16 | 4,365 | 4,680 | 4,030 | 4,275 | 2,082,500 | 4,275 |
| 2022-09-15 | 4,225 | 4,225 | 4,225 | 4,225 | 123,200 | 4,225 |
| 2022-09-14 | 3,440 | 3,545 | 3,335 | 3,525 | 162,600 | 3,525 |
| 2022-09-13 | 3,380 | 3,440 | 3,290 | 3,410 | 39,800 | 3,410 |
| 2022-09-12 | 3,170 | 3,400 | 3,170 | 3,360 | 61,000 | 3,360 |
| 2022-09-09 | 3,060 | 3,150 | 3,020 | 3,150 | 21,000 | 3,150 |
| 2022-09-08 | 3,090 | 3,140 | 3,015 | 3,085 | 18,700 | 3,085 |
| 2022-09-07 | 3,050 | 3,050 | 2,910 | 2,989 | 20,700 | 2,989 |
| 2022-09-06 | 3,165 | 3,185 | 2,981 | 3,080 | 36,900 | 3,080 |
| 2022-09-05 | 3,000 | 3,235 | 2,951 | 3,110 | 40,300 | 3,110 |
| 2022-09-02 | 3,350 | 3,350 | 2,973 | 2,976 | 86,100 | 2,976 |
| 2022-09-01 | 2,981 | 3,475 | 2,981 | 3,390 | 145,600 | 3,390 |
| 2022-08-31 | 2,909 | 3,035 | 2,880 | 2,982 | 25,600 | 2,982 |
| 2022-08-30 | 2,883 | 2,972 | 2,873 | 2,925 | 9,300 | 2,925 |
| 2022-08-29 | 2,902 | 2,929 | 2,870 | 2,890 | 8,100 | 2,890 |
| 2022-08-26 | 2,880 | 2,992 | 2,879 | 2,985 | 35,100 | 2,985 |
| 2022-08-25 | 2,803 | 2,879 | 2,803 | 2,862 | 15,900 | 2,862 |
| 2022-08-24 | 2,805 | 2,834 | 2,771 | 2,813 | 21,500 | 2,813 |
| 2022-08-23 | 2,801 | 2,868 | 2,788 | 2,802 | 8,800 | 2,802 |
| 2022-08-22 | 2,830 | 2,830 | 2,800 | 2,808 | 4,200 | 2,808 |
| 2022-08-19 | 2,860 | 2,869 | 2,830 | 2,864 | 11,200 | 2,864 |
| 2022-08-18 | 2,808 | 2,862 | 2,794 | 2,829 | 13,700 | 2,829 |
| 2022-08-17 | 2,826 | 2,860 | 2,810 | 2,837 | 14,800 | 2,837 |
| 2022-08-16 | 2,750 | 2,838 | 2,719 | 2,783 | 30,200 | 2,783 |
| 2022-08-15 | 2,663 | 2,719 | 2,606 | 2,719 | 22,500 | 2,719 |
| 2022-08-12 | 2,580 | 2,600 | 2,537 | 2,577 | 15,300 | 2,577 |
| 2022-08-10 | 2,643 | 2,643 | 2,567 | 2,578 | 18,800 | 2,578 |
| 2022-08-09 | 2,643 | 2,692 | 2,615 | 2,650 | 14,700 | 2,650 |
| 2022-08-08 | 2,635 | 2,672 | 2,581 | 2,671 | 11,600 | 2,671 |
| 2022-08-05 | 2,632 | 2,700 | 2,574 | 2,602 | 39,000 | 2,602 |
| 2022-08-04 | 2,702 | 2,752 | 2,625 | 2,643 | 51,000 | 2,643 |
| 2022-08-03 | 2,801 | 2,820 | 2,685 | 2,695 | 22,100 | 2,695 |
| 2022-08-02 | 2,711 | 2,800 | 2,661 | 2,751 | 14,400 | 2,751 |
| 2022-08-01 | 2,750 | 2,750 | 2,634 | 2,661 | 20,900 | 2,661 |
| 2022-07-29 | 2,782 | 2,782 | 2,697 | 2,750 | 12,100 | 2,750 |
| 2022-07-28 | 2,871 | 2,909 | 2,790 | 2,790 | 25,600 | 2,790 |
| 2022-07-27 | 2,932 | 2,953 | 2,855 | 2,881 | 13,300 | 2,881 |
| 2022-07-26 | 2,885 | 2,980 | 2,807 | 2,932 | 41,700 | 2,932 |
| 2022-07-25 | 2,942 | 2,942 | 2,880 | 2,889 | 16,000 | 2,889 |
| 2022-07-22 | 2,902 | 2,959 | 2,880 | 2,958 | 17,500 | 2,958 |
| 2022-07-21 | 2,913 | 2,955 | 2,866 | 2,901 | 27,900 | 2,901 |
| 2022-07-20 | 3,010 | 3,010 | 2,822 | 2,900 | 82,100 | 2,900 |
| 2022-07-19 | 2,682 | 3,080 | 2,682 | 2,972 | 240,600 | 2,972 |
| 2022-07-15 | 2,555 | 2,693 | 2,526 | 2,682 | 114,800 | 2,682 |
| 2022-07-14 | 2,575 | 2,578 | 2,505 | 2,505 | 68,200 | 2,505 |
| 2022-07-13 | 2,599 | 2,625 | 2,570 | 2,596 | 52,100 | 2,596 |
| 2022-07-12 | 2,601 | 2,665 | 2,556 | 2,600 | 106,600 | 2,600 |
| 2022-07-11 | 2,815 | 2,867 | 2,580 | 2,585 | 378,100 | 2,585 |
| 2022-07-08 | 3,150 | 3,220 | 2,705 | 2,705 | 1,309,000 | 2,705 |
| 2022-07-07 | - | - | - | - | - | - |
| 2022-07-06 | - | - | - | - | - | - |
| 2022-07-05 | - | - | - | - | - | - |
| 2022-07-04 | - | - | - | - | - | - |
| 2022-07-01 | - | - | - | - | - | - |
| 2022-06-30 | - | - | - | - | - | - |
| 2022-06-29 | - | - | - | - | - | - |
| 2022-06-28 | - | - | - | - | - | - |
| 2022-06-27 | - | - | - | - | - | - |
| 2022-06-24 | - | - | - | - | - | - |
| 2022-06-23 | - | - | - | - | - | - |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
分割・併合履歴 ： なし
