[4326 東証1部] インテージホールディングス 日足 時系列データ

[4326 東証1部] インテージホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-172177.002221.002153.002202.001340029243500
2017-02-162203.002227.002159.002177.002020044250800
2017-02-152280.002287.002209.002214.002110047360200
2017-02-142300.002306.002274.002283.001260028833900
2017-02-132295.002339.002282.002289.002920067242100
2017-02-102250.002288.002250.002264.002200049846600
2017-02-092179.002249.002170.002245.0053700118754000
2017-02-082125.002153.002077.002136.002140045597700
2017-02-072124.002139.002107.002123.002560054372400
2017-02-062125.002135.002117.002124.002420051440000
2017-02-032131.002151.002118.002124.002820060068300
2017-02-022121.002141.002071.002124.003390071881300
2017-02-012075.002132.002067.002121.001890039796000
2017-01-312075.002117.002045.002100.003050063728400
2017-01-302118.002139.002102.002113.002030042986900
2017-01-272160.002175.002130.002131.001940041762400
2017-01-262140.002165.002115.002148.003320071182200
2017-01-252064.002120.002063.002100.004650097138700
2017-01-241981.002045.001981.002042.0059500120233500
2017-01-231977.001999.001977.001990.001460029048200
2017-01-201977.002006.001971.001983.002300045665600
2017-01-191951.001997.001948.001989.001650032624800
2017-01-181980.001980.001940.001960.001340026246100
2017-01-171982.001997.001960.001978.001690033477800
2017-01-161981.002007.001980.002003.001700033896900
2017-01-131980.002007.001970.001991.002140042605800
2017-01-122004.002004.001981.002000.002170043248500
2017-01-112005.002011.001986.002003.002160043270800
2017-01-102010.002029.002004.002006.003060061575700
2017-01-062010.002019.001998.002010.003090062096900
2017-01-052000.002017.001975.002010.004180083529600
2017-01-041995.002026.001981.002010.002710054315900
2016-12-301980.001990.001961.001979.001400027688700
2016-12-291985.001990.001961.001975.001510029789500
2016-12-281985.001990.001962.001985.001080021369100
2016-12-271980.001992.001966.001982.001270025159800
2016-12-262000.002011.001976.001984.002450048814500
2016-12-221977.002000.001945.001989.002000039560200
2016-12-211995.001997.001978.001990.00940018686100
2016-12-201985.001997.001952.001993.001800035597200
2016-12-191970.001988.001952.001979.003460068158900
2016-12-161998.002014.001963.002009.003510070064000
2016-12-151988.002017.001967.001995.003160062833100
2016-12-141985.001998.001959.001988.001750034684000
2016-12-131966.001985.001955.001982.001310025850700
2016-12-121955.001966.001933.001957.002380046435800
2016-12-091930.001947.001909.001947.002410046500500
2016-12-081923.001926.001881.001926.002430046534000
2016-12-071900.001917.001886.001914.001120021338900
2016-12-061907.001907.001871.001885.001380026037500
2016-12-051891.001892.001859.001868.001280023966900
2016-12-021899.001899.001880.001891.001880035538800
2016-12-011890.001918.001882.001899.001950037059500
2016-11-301875.001906.001856.001877.002120039892300
2016-11-291886.001896.001871.001879.002080039088900
2016-11-281861.001972.001860.001925.003440065754400
2016-11-251850.001870.001836.001861.002300042573100
2016-11-241847.001847.001820.001844.001210022238300
2016-11-221800.001838.001795.001834.002240040756200
2016-11-211816.001829.001800.001806.001200021739400
2016-11-181840.001840.001801.001816.002110038353500
2016-11-171804.001850.001787.001841.003270059674600
2016-11-161780.001807.001775.001807.001350024265000
2016-11-151757.001774.001739.001753.001730030396000
2016-11-141774.001783.001741.001760.001540027105700
2016-11-111778.001782.001723.001739.001900033249600
2016-11-101727.001779.001720.001756.003970069591600
2016-11-091765.001765.001648.001684.005420092911900
2016-11-081797.001806.001769.001787.001920034338900
2016-11-071750.001805.001749.001795.003130055606700
2016-11-041833.001840.001770.001770.003800068165700
2016-11-021914.001914.001878.001891.001780033817100
2016-11-011888.001922.001873.001919.001200022935800
2016-10-311921.001921.001855.001888.002770052310800
2016-10-281904.001954.001891.001928.00106300204859500
2016-10-271895.001916.001872.001891.001920036300500
2016-10-261875.001902.001860.001897.001870035361000
2016-10-251898.001902.001874.001876.002830053518900
2016-10-241972.001972.001896.001898.0057900111977100
2016-10-211963.002000.001955.001972.003540070113700
2016-10-201922.001978.001919.001978.002770054093300
2016-10-191871.001928.001866.001906.002600049427800
2016-10-181914.001924.001876.001885.002620049612400
2016-10-171805.001944.001805.001914.0078700149175400
2016-10-141752.001824.001752.001820.002330041956700
2016-10-131753.001781.001740.001758.003130054979100
2016-10-121805.001811.001733.001746.004410077743100
2016-10-111776.001847.001776.001835.002720049466300
2016-10-071804.001804.001750.001770.002630046480500
2016-10-061760.001805.001760.001804.003990071368900
2016-10-051747.001750.001731.001739.002440042479500
2016-10-041712.001750.001695.001750.003000052024700
2016-10-031729.001729.001689.001695.002080035443400
2016-09-301729.001729.001689.001693.002250038261000
2016-09-291698.001730.001689.001729.003880066559600
2016-09-281690.001698.001653.001698.0067300113532200
2016-09-271663.001690.001626.001690.0070200116747500
2016-09-261675.001675.001661.001672.0063800106777200
2016-09-231700.001700.001647.001674.003220054098100
2016-09-211602.001679.001602.001678.0072300116803200
2016-09-201604.001633.001600.001602.002270036524200
2016-09-161589.001620.001576.001620.003850061306000
2016-09-151605.001607.001589.001589.001340021397200
2016-09-141632.001632.001604.001618.001490024221200
2016-09-131639.001642.001617.001632.001840030036600
2016-09-121622.001632.001600.001610.001450023412300
2016-09-091632.001634.001623.001623.00970015809500
2016-09-081624.001635.001616.001624.00820013333600
2016-09-071603.001632.001602.001630.001640026490100
2016-09-061596.001624.001596.001618.001210019484100
2016-09-051619.001630.001587.001591.003020048541000
2016-09-021595.001598.001581.001590.001360021651100
2016-09-011562.001594.001562.001594.001580024880200
2016-08-311593.001606.001555.001565.004400069629800
2016-08-301598.001598.001573.001581.00790012531000
2016-08-291588.001612.001584.001588.001180018800900
2016-08-261594.001594.001575.001575.0051008077100
2016-08-251595.001616.001586.001589.00830013240100
2016-08-241591.001611.001591.001597.0041006551200
2016-08-231598.001614.001580.001585.001500023863900
2016-08-221627.001627.001594.001614.0053008545600
2016-08-191621.001621.001580.001608.00950015251800
2016-08-181650.001650.001600.001605.001620026316300
2016-08-171640.001650.001615.001649.001880030747800
2016-08-161640.001640.001596.001605.001020016466000
2016-08-151653.001653.001625.001628.00760012479200
2016-08-121690.001691.001657.001670.001010016887300
2016-08-101720.001722.001670.001689.002950050253000
2016-08-091645.001691.001627.001686.002160035971400
2016-08-081618.001644.001601.001644.001720027932500
2016-08-051561.001592.001553.001578.00640010048200
2016-08-041571.001577.001554.001577.001220019104800
2016-08-031594.001594.001571.001576.001190018833300
2016-08-021641.001641.001596.001607.001530024884800
2016-08-011647.001647.001588.001637.001390022501000
2016-07-291593.001648.001583.001647.002020032523200
2016-07-281596.001609.001580.001586.00840013342200
2016-07-271613.001629.001599.001604.00990015956900
2016-07-261579.001620.001563.001617.002200035049200
2016-07-251606.001612.001563.001572.002300036443900
2016-07-221613.001613.001584.001601.002350037586700
2016-07-211628.001631.001607.001626.002060033435100
2016-07-201606.001618.001593.001616.001240019956800
2016-07-191626.001626.001587.001608.002110033940200
2016-07-151635.001650.001610.001640.002250036633800
2016-07-141608.001629.001598.001610.002040032856400
2016-07-131680.001680.001598.001603.002940048358700
2016-07-121669.001682.001642.001653.003360055864000
2016-07-111589.001655.001581.001640.002790045105500
2016-07-081580.001596.001557.001563.002160034077000
2016-07-071650.001650.001575.001580.004420071099700
2016-07-061651.001684.001632.001667.002860047513500
2016-07-051649.001686.001620.001674.003450057206900
2016-07-041606.001650.001606.001626.004170067803700
2016-07-011582.001596.001558.001592.002730043246100
2016-06-301598.001598.001542.001547.005670088949700
2016-06-291595.001636.001571.001571.004170066035300
2016-06-281556.001580.001511.001557.003030047210000
2016-06-271544.001568.001532.001556.002140033281400
2016-06-241645.001675.001480.001538.003930062064400
2016-06-231635.001651.001602.001650.001300021127400
2016-06-221658.001658.001588.001613.00960015626000
2016-06-211627.001669.001627.001657.001550025510000
2016-06-201609.001631.001606.001627.001860030080000
2016-06-171613.001632.001604.001621.004170067515800
2016-06-161650.001664.001584.001586.002130034515200
2016-06-151652.001675.001634.001638.002510041361200
2016-06-141723.001723.001639.001674.003140052409500
2016-06-131755.001768.001713.001726.003650063390400
2016-06-101724.001755.001680.001755.004340074919500
2016-06-091667.001698.001667.001694.001730029217200
2016-06-081712.001712.001658.001689.003320055916400
2016-06-071628.001726.001627.001706.0083900141790400
2016-06-061489.001630.001489.001618.005930093242800
2016-06-031492.001509.001486.001509.001460021877600
2016-06-021493.001498.001460.001483.0075500111623400
2016-06-011502.001508.001486.001495.003760056293100
2016-05-311485.001492.001472.001479.005180076830000
2016-05-301504.001505.001487.001492.002060030865100
2016-05-271520.001520.001494.001503.001090016435300
2016-05-261528.001528.001503.001510.00900013636100
2016-05-251530.001530.001508.001517.00770011706900
2016-05-241521.001524.001495.001512.001180017837700
2016-05-231530.001538.001506.001520.003300050296200
2016-05-201478.001517.001477.001504.001110016614100
2016-05-191470.001501.001470.001487.00950014052100
2016-05-181518.001518.001464.001480.001260018745300
2016-05-171496.001510.001471.001507.001280019139200
2016-05-161520.001530.001490.001496.002230033636400
2016-05-131466.001484.001451.001480.003660053994800
2016-05-121400.001407.001393.001406.0062008684100
2016-05-111418.001419.001402.001407.0060008453300
2016-05-101378.001420.001378.001410.00890012518500
2016-05-091382.001384.001370.001381.0058007996800
2016-05-061393.001393.001310.001368.002170029759300
2016-05-021370.001374.001360.001363.001200016376900
2016-04-281430.001436.001386.001399.001530021577100
2016-04-271428.001431.001409.001424.00980013939000
2016-04-261440.001440.001405.001428.001300018553500
2016-04-251455.001455.001429.001438.001620023366400
2016-04-221441.001447.001430.001441.001660023903000
2016-04-211434.001447.001429.001441.001960028217200
2016-04-201430.001432.001401.001412.002070029348000
2016-04-191439.001490.001416.001431.006270090532400
2016-04-181390.001426.001390.001410.001340018947600
2016-04-151435.001437.001408.001426.00860012276100
2016-04-141426.001435.001407.001428.001800025643600
2016-04-131402.001414.001391.001408.00730010222200
2016-04-121380.001410.001371.001392.00870012097900
2016-04-111394.001394.001353.001387.0069009482900
2016-04-081347.001403.001347.001380.001140015653100
2016-04-071350.001399.001350.001358.001110015216000
2016-04-061373.001373.001343.001356.00940012753000
2016-04-051401.001417.001367.001372.002050028419000
2016-04-041422.001434.001386.001422.001830025903800
2016-04-011464.001464.001404.001412.001850026279900
2016-03-311458.001477.001445.001445.002050029921400
2016-03-301480.001480.001456.001458.001440021108600
2016-03-291492.001494.001468.001485.002910043201700
2016-03-281472.001493.001471.001493.001620023962200
2016-03-251470.001486.001468.001475.001240018294200
2016-03-241473.001475.001466.001469.001180017351900
2016-03-231484.001487.001478.001484.001650024470000
2016-03-221468.001488.001464.001475.001480021801500
2016-03-181461.001461.001426.001457.001470021256400
2016-03-171475.001492.001451.001460.002740040237500
2016-03-161475.001502.001474.001485.001750026022800
2016-03-151489.001497.001473.001484.003030045022700
2016-03-141481.001502.001478.001489.001900028299000
2016-03-111442.001464.001440.001459.002130030927700
2016-03-101488.001511.001463.001465.001510022383300
2016-03-091519.001519.001440.001488.001510022314200
2016-03-081510.001530.001431.001483.001420021033700
2016-03-071550.001552.001515.001524.00720011030500
2016-03-041518.001532.001512.001532.0062009426400
2016-03-031510.001525.001489.001517.001120016926200
2016-03-021530.001530.001474.001507.002110031791900
2016-03-011446.001465.001435.001461.00900013089900
2016-02-291501.001501.001443.001446.001830026805300
2016-02-261475.001510.001475.001485.001500022404500
2016-02-251409.001467.001409.001465.001100016029100
2016-02-241407.001446.001401.001407.001430020325500
2016-02-231421.001426.001402.001412.00950013443900
2016-02-221420.001441.001418.001426.0064009135700
2016-02-191411.001433.001411.001428.0058008268800
2016-02-181457.001463.001431.001441.001240017939600
2016-02-171423.001444.001400.001418.001060015055800
2016-02-161370.001445.001370.001423.001450020455200
2016-02-151325.001385.001325.001365.002630035887200
2016-02-121333.001337.001264.001290.003340043901800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog