インテリジェント ウェイブ(4847)の株価時系列情報
インテリジェント ウェイブ(4847)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 540,000 | 540,000 | 540,000 | 540,000 | 1,203 |
| 2001/12/27 | 490,000 | 490,000 | 490,000 | 490,000 | 11 |
| 2001/12/26 | 440,000 | 440,000 | 440,000 | 440,000 | 3 |
| 2001/12/25 | 390,000 | 390,000 | 390,000 | 390,000 | 11 |
| 2001/12/25 | 1 -> 10.00 分割 | ||||
| 2001/12/21 | 3,380,000 | 3,400,000 | 3,200,000 | 3,400,000 | 237 |
| 2001/12/20 | 3,370,000 | 3,400,000 | 3,310,000 | 3,350,000 | 156 |
| 2001/12/19 | 3,300,000 | 3,450,000 | 3,220,000 | 3,320,000 | 193 |
| 2001/12/18 | 3,320,000 | 3,420,000 | 3,080,000 | 3,150,000 | 667 |
| 2001/12/17 | 3,670,000 | 3,770,000 | 3,570,000 | 3,570,000 | 239 |
| 2001/12/14 | 4,470,000 | 4,570,000 | 4,070,000 | 4,070,000 | 339 |
| 2001/12/13 | 4,340,000 | 4,630,000 | 4,320,000 | 4,570,000 | 444 |
| 2001/12/12 | 4,050,000 | 4,350,000 | 4,040,000 | 4,300,000 | 242 |
| 2001/12/11 | 4,130,000 | 4,190,000 | 4,040,000 | 4,040,000 | 113 |
| 2001/12/10 | 4,400,000 | 4,450,000 | 4,180,000 | 4,230,000 | 112 |
| 2001/12/07 | 4,350,000 | 4,440,000 | 4,180,000 | 4,330,000 | 181 |
| 2001/12/06 | 4,300,000 | 4,580,000 | 4,250,000 | 4,350,000 | 488 |
| 2001/12/05 | 4,110,000 | 4,240,000 | 3,980,000 | 4,200,000 | 396 |
| 2001/12/04 | 3,900,000 | 4,140,000 | 3,900,000 | 4,050,000 | 704 |
| 2001/12/03 | 3,860,000 | 3,920,000 | 3,780,000 | 3,870,000 | 563 |
| 2001/11/30 | 3,670,000 | 3,740,000 | 3,600,000 | 3,740,000 | 234 |
| 2001/11/29 | 3,570,000 | 3,730,000 | 3,520,000 | 3,650,000 | 206 |
| 2001/11/28 | 3,430,000 | 3,670,000 | 3,430,000 | 3,580,000 | 314 |
| 2001/11/27 | 3,490,000 | 3,490,000 | 3,360,000 | 3,430,000 | 109 |
| 2001/11/26 | 3,500,000 | 3,540,000 | 3,430,000 | 3,470,000 | 208 |
| 2001/11/22 | 3,300,000 | 3,480,000 | 3,250,000 | 3,470,000 | 240 |
| 2001/11/21 | 3,340,000 | 3,360,000 | 3,250,000 | 3,270,000 | 55 |
| 2001/11/20 | 3,310,000 | 3,380,000 | 3,280,000 | 3,300,000 | 78 |
| 2001/11/19 | 3,300,000 | 3,350,000 | 3,240,000 | 3,240,000 | 34 |
| 2001/11/16 | 3,480,000 | 3,480,000 | 3,370,000 | 3,400,000 | 129 |
| 2001/11/15 | 3,350,000 | 3,450,000 | 3,320,000 | 3,440,000 | 174 |
| 2001/11/14 | 3,190,000 | 3,430,000 | 3,130,000 | 3,430,000 | 193 |
| 2001/11/13 | 3,080,000 | 3,120,000 | 3,020,000 | 3,040,000 | 207 |
| 2001/11/12 | 3,390,000 | 3,390,000 | 3,150,000 | 3,160,000 | 167 |
| 2001/11/09 | 3,590,000 | 3,750,000 | 3,410,000 | 3,410,000 | 342 |
| 2001/11/08 | 3,340,000 | 3,590,000 | 3,320,000 | 3,590,000 | 240 |
| 2001/11/07 | 3,350,000 | 3,450,000 | 3,250,000 | 3,370,000 | 227 |
| 2001/11/06 | 3,200,000 | 3,480,000 | 3,130,000 | 3,390,000 | 502 |
| 2001/11/05 | 3,210,000 | 3,260,000 | 3,070,000 | 3,200,000 | 394 |
| 2001/11/02 | 3,100,000 | 3,180,000 | 2,980,000 | 3,130,000 | 491 |
| 2001/11/01 | 2,900,000 | 3,000,000 | 2,900,000 | 3,000,000 | 381 |
| 2001/10/31 | 2,630,000 | 2,800,000 | 2,620,000 | 2,800,000 | 190 |
| 2001/10/30 | 2,680,000 | 2,690,000 | 2,560,000 | 2,600,000 | 349 |
| 2001/10/29 | 3,100,000 | 3,100,000 | 2,760,000 | 2,760,000 | 668 |
| 2001/10/26 | 2,830,000 | 3,020,000 | 2,830,000 | 2,960,000 | 439 |
| 2001/10/25 | 2,870,000 | 2,870,000 | 2,770,000 | 2,820,000 | 415 |
| 2001/10/24 | 2,840,000 | 2,960,000 | 2,840,000 | 2,890,000 | 522 |
| 2001/10/23 | 2,700,000 | 2,850,000 | 2,690,000 | 2,800,000 | 350 |
| 2001/10/22 | 2,670,000 | 2,700,000 | 2,590,000 | 2,660,000 | 294 |
| 2001/10/19 | 2,550,000 | 2,670,000 | 2,520,000 | 2,670,000 | 236 |
| 2001/10/18 | 2,480,000 | 2,590,000 | 2,470,000 | 2,570,000 | 83 |
| 2001/10/17 | 2,540,000 | 2,570,000 | 2,440,000 | 2,460,000 | 100 |
| 2001/10/16 | 2,540,000 | 2,580,000 | 2,510,000 | 2,520,000 | 76 |
| 2001/10/15 | 2,450,000 | 2,580,000 | 2,420,000 | 2,550,000 | 156 |
| 2001/10/12 | 2,510,000 | 2,550,000 | 2,450,000 | 2,460,000 | 232 |
| 2001/10/11 | 2,350,000 | 2,490,000 | 2,350,000 | 2,470,000 | 201 |
| 2001/10/10 | 2,200,000 | 2,320,000 | 2,200,000 | 2,290,000 | 87 |
| 2001/10/09 | 2,200,000 | 2,250,000 | 2,160,000 | 2,200,000 | 96 |
| 2001/10/05 | 2,290,000 | 2,330,000 | 2,220,000 | 2,220,000 | 120 |
| 2001/10/04 | 2,210,000 | 2,340,000 | 2,210,000 | 2,310,000 | 229 |
| 2001/10/03 | 2,160,000 | 2,270,000 | 2,140,000 | 2,150,000 | 75 |
| 2001/10/02 | 2,040,000 | 2,220,000 | 2,040,000 | 2,140,000 | 121 |
| 2001/10/01 | 1,940,000 | 2,050,000 | 1,900,000 | 2,020,000 | 53 |
| 2001/09/28 | 1,900,000 | 1,940,000 | 1,880,000 | 1,920,000 | 27 |
| 2001/09/27 | 1,900,000 | 1,920,000 | 1,880,000 | 1,880,000 | 30 |
| 2001/09/26 | 1,940,000 | 1,940,000 | 1,900,000 | 1,900,000 | 10 |
| 2001/09/25 | 1,980,000 | 2,000,000 | 1,920,000 | 1,940,000 | 28 |
| 2001/09/21 | 1,880,000 | 1,900,000 | 1,830,000 | 1,880,000 | 27 |
| 2001/09/20 | 1,890,000 | 1,960,000 | 1,850,000 | 1,920,000 | 47 |
| 2001/09/19 | 1,880,000 | 1,930,000 | 1,880,000 | 1,930,000 | 52 |
| 2001/09/18 | 1,760,000 | 1,840,000 | 1,760,000 | 1,800,000 | 42 |
| 2001/09/17 | 1,800,000 | 1,800,000 | 1,610,000 | 1,660,000 | 35 |
| 2001/09/14 | 1,740,000 | 1,780,000 | 1,740,000 | 1,780,000 | 29 |
| 2001/09/13 | 1,560,000 | 1,680,000 | 1,560,000 | 1,680,000 | 57 |
| 2001/09/12 | 1,580,000 | 1,650,000 | 1,580,000 | 1,580,000 | 57 |
| 2001/09/11 | 1,860,000 | 1,920,000 | 1,720,000 | 1,780,000 | 75 |
| 2001/09/10 | 1,880,000 | 1,880,000 | 1,830,000 | 1,840,000 | 28 |
| 2001/09/07 | 2,010,000 | 2,040,000 | 1,900,000 | 1,940,000 | 26 |
| 2001/09/06 | 2,110,000 | 2,110,000 | 2,000,000 | 2,050,000 | 31 |
| 2001/09/05 | 2,040,000 | 2,080,000 | 1,980,000 | 2,070,000 | 76 |
| 2001/09/04 | 1,920,000 | 2,020,000 | 1,920,000 | 2,020,000 | 77 |
| 2001/09/03 | 1,880,000 | 1,920,000 | 1,870,000 | 1,900,000 | 45 |
| 2001/08/31 | 1,780,000 | 1,880,000 | 1,780,000 | 1,820,000 | 31 |
| 2001/08/30 | 1,800,000 | 1,940,000 | 1,760,000 | 1,840,000 | 92 |
| 2001/08/29 | 1,900,000 | 1,920,000 | 1,800,000 | 1,800,000 | 159 |
| 2001/08/28 | 2,170,000 | 2,170,000 | 1,990,000 | 2,000,000 | 324 |
| 2001/08/27 | 2,380,000 | 2,380,000 | 2,190,000 | 2,190,000 | 71 |
| 2001/08/24 | 2,510,000 | 2,510,000 | 2,270,000 | 2,390,000 | 115 |
| 2001/08/23 | 2,450,000 | 2,510,000 | 2,440,000 | 2,470,000 | 187 |
| 2001/08/22 | 2,400,000 | 2,480,000 | 2,380,000 | 2,430,000 | 115 |
| 2001/08/21 | 2,410,000 | 2,430,000 | 2,330,000 | 2,400,000 | 37 |
| 2001/08/20 | 2,380,000 | 2,420,000 | 2,340,000 | 2,400,000 | 53 |
| 2001/08/17 | 2,350,000 | 2,450,000 | 2,330,000 | 2,400,000 | 94 |
| 2001/08/16 | 2,380,000 | 2,390,000 | 2,330,000 | 2,350,000 | 36 |
| 2001/08/15 | 2,370,000 | 2,430,000 | 2,370,000 | 2,400,000 | 65 |
| 2001/08/14 | 2,320,000 | 2,410,000 | 2,300,000 | 2,370,000 | 60 |
| 2001/08/13 | 2,430,000 | 2,430,000 | 2,240,000 | 2,300,000 | 111 |
| 2001/08/10 | 2,450,000 | 2,510,000 | 2,400,000 | 2,440,000 | 89 |
| 2001/08/09 | 2,570,000 | 2,570,000 | 2,430,000 | 2,450,000 | 170 |
| 2001/08/08 | 2,450,000 | 2,630,000 | 2,430,000 | 2,630,000 | 279 |
| 2001/08/07 | 2,400,000 | 2,490,000 | 2,360,000 | 2,440,000 | 116 |
| 2001/08/06 | 2,450,000 | 2,530,000 | 2,400,000 | 2,430,000 | 201 |
| 2001/08/03 | 2,370,000 | 2,470,000 | 2,300,000 | 2,470,000 | 275 |
| 2001/08/02 | 2,230,000 | 2,370,000 | 2,230,000 | 2,320,000 | 341 |
| 2001/08/01 | 2,130,000 | 2,230,000 | 2,090,000 | 2,170,000 | 199 |
| 2001/07/31 | 2,190,000 | 2,190,000 | 2,040,000 | 2,090,000 | 128 |
| 2001/07/30 | 2,200,000 | 2,330,000 | 2,130,000 | 2,170,000 | 154 |
| 2001/07/27 | 2,010,000 | 2,300,000 | 2,000,000 | 2,190,000 | 639 |
| 2001/07/26 | 1,980,000 | 2,070,000 | 1,960,000 | 2,030,000 | 364 |
| 2001/07/25 | 1,820,000 | 2,070,000 | 1,750,000 | 1,970,000 | 327 |
| 2001/07/24 | 1,750,000 | 1,860,000 | 1,700,000 | 1,850,000 | 204 |
| 2001/07/23 | 1,920,000 | 1,920,000 | 1,730,000 | 1,800,000 | 188 |
| 2001/07/19 | 1,850,000 | 1,970,000 | 1,820,000 | 1,950,000 | 302 |
| 2001/07/18 | 2,090,000 | 2,090,000 | 1,850,000 | 1,860,000 | 668 |
| 2001/07/17 | 2,190,000 | 2,190,000 | 2,080,000 | 2,080,000 | 129 |
| 2001/07/16 | 2,260,000 | 2,270,000 | 2,180,000 | 2,200,000 | 198 |
| 2001/07/13 | 2,300,000 | 2,400,000 | 2,240,000 | 2,250,000 | 341 |
| 2001/07/12 | 2,100,000 | 2,270,000 | 2,100,000 | 2,260,000 | 385 |
| 2001/07/11 | 2,050,000 | 2,100,000 | 2,000,000 | 2,100,000 | 137 |
| 2001/07/10 | 2,070,000 | 2,180,000 | 2,030,000 | 2,150,000 | 347 |
| 2001/07/09 | 2,040,000 | 2,220,000 | 2,000,000 | 2,070,000 | 269 |
| 2001/07/06 | 2,160,000 | 2,400,000 | 1,870,000 | 2,350,000 | 1,129 |
| 2001/07/05 | 2,680,000 | 2,750,000 | 2,200,000 | 2,200,000 | 787 |
| 2001/07/04 | 2,420,000 | 2,710,000 | 2,420,000 | 2,680,000 | 1,298 |
| 2001/07/03 | 2,030,000 | 2,520,000 | 2,000,000 | 2,430,000 | 1,610 |
| 2001/07/02 | 2,090,000 | 2,120,000 | 1,800,000 | 2,060,000 | 1,561 |
| 2001/06/29 | 1,600,000 | 2,180,000 | 1,600,000 | 2,090,000 | 4,466 |
| 2001/06/28 | 1,500,000 | 1,620,000 | 1,500,000 | 1,590,000 | 1,667 |
| 2001/06/27 | 1,490,000 | 1,550,000 | 1,480,000 | 1,500,000 | 1,162 |
| 2001/06/26 | 1,380,000 | 1,500,000 | 1,380,000 | 1,490,000 | 820 |
| 2001/06/25 | 1,430,000 | 1,490,000 | 1,380,000 | 1,380,000 | 633 |
| 2001/06/22 | 1,270,000 | 1,450,000 | 1,270,000 | 1,450,000 | 1,473 |
| 2001/06/21 | 1,180,000 | 1,280,000 | 1,180,000 | 1,260,000 | 549 |
| 2001/06/20 | 1,290,000 | 1,300,000 | 1,130,000 | 1,170,000 | 777 |
| 2001/06/19 | 1,300,000 | 1,340,000 | 1,280,000 | 1,290,000 | 591 |
| 2001/06/18 | 1,440,000 | 1,510,000 | 1,220,000 | 1,330,000 | 1,859 |
| 2001/06/15 | 1,560,000 | 1,650,000 | 1,430,000 | 1,500,000 | 5,254 |