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 |
|---|---|---|---|---|---|
| 2002/12/30 | 138,000 | 140,000 | 135,000 | 139,000 | 220 |
| 2002/12/27 | 142,000 | 142,000 | 134,000 | 137,000 | 286 |
| 2002/12/26 | 142,000 | 145,000 | 136,000 | 142,000 | 367 |
| 2002/12/25 | 140,000 | 142,000 | 132,000 | 140,000 | 726 |
| 2002/12/24 | 137,000 | 137,000 | 127,000 | 137,000 | 946 |
| 2002/12/20 | 141,000 | 142,000 | 135,000 | 137,000 | 1,270 |
| 2002/12/19 | 161,000 | 164,000 | 149,000 | 150,000 | 567 |
| 2002/12/18 | 173,000 | 173,000 | 161,000 | 165,000 | 746 |
| 2002/12/17 | 175,000 | 176,000 | 173,000 | 173,000 | 431 |
| 2002/12/16 | 180,000 | 181,000 | 174,000 | 175,000 | 836 |
| 2002/12/13 | 174,000 | 176,000 | 172,000 | 175,000 | 1,169 |
| 2002/12/12 | 175,000 | 177,000 | 170,000 | 175,000 | 279 |
| 2002/12/11 | 169,000 | 175,000 | 169,000 | 175,000 | 448 |
| 2002/12/10 | 168,000 | 168,000 | 164,000 | 165,000 | 442 |
| 2002/12/09 | 174,000 | 174,000 | 169,000 | 170,000 | 230 |
| 2002/12/06 | 176,000 | 178,000 | 171,000 | 175,000 | 242 |
| 2002/12/05 | 180,000 | 185,000 | 177,000 | 180,000 | 218 |
| 2002/12/04 | 183,000 | 185,000 | 179,000 | 185,000 | 207 |
| 2002/12/03 | 185,000 | 191,000 | 182,000 | 185,000 | 477 |
| 2002/12/02 | 185,000 | 188,000 | 180,000 | 187,000 | 254 |
| 2002/11/29 | 185,000 | 187,000 | 177,000 | 185,000 | 624 |
| 2002/11/28 | 175,000 | 184,000 | 170,000 | 182,000 | 680 |
| 2002/11/27 | 180,000 | 180,000 | 174,000 | 175,000 | 381 |
| 2002/11/26 | 182,000 | 182,000 | 179,000 | 180,000 | 176 |
| 2002/11/25 | 180,000 | 184,000 | 180,000 | 180,000 | 311 |
| 2002/11/22 | 182,000 | 186,000 | 179,000 | 180,000 | 218 |
| 2002/11/21 | 182,000 | 182,000 | 177,000 | 179,000 | 83 |
| 2002/11/20 | 171,000 | 180,000 | 171,000 | 177,000 | 318 |
| 2002/11/19 | 177,000 | 177,000 | 167,000 | 170,000 | 198 |
| 2002/11/18 | 185,000 | 185,000 | 171,000 | 178,000 | 294 |
| 2002/11/15 | 190,000 | 192,000 | 184,000 | 184,000 | 361 |
| 2002/11/14 | 195,000 | 196,000 | 185,000 | 187,000 | 146 |
| 2002/11/13 | 192,000 | 196,000 | 190,000 | 195,000 | 225 |
| 2002/11/12 | 191,000 | 195,000 | 191,000 | 191,000 | 204 |
| 2002/11/11 | 198,000 | 199,000 | 194,000 | 195,000 | 375 |
| 2002/11/08 | 204,000 | 205,000 | 195,000 | 200,000 | 318 |
| 2002/11/07 | 208,000 | 208,000 | 198,000 | 204,000 | 567 |
| 2002/11/06 | 212,000 | 212,000 | 206,000 | 208,000 | 693 |
| 2002/11/05 | 212,000 | 213,000 | 206,000 | 210,000 | 519 |
| 2002/11/01 | 213,000 | 213,000 | 208,000 | 210,000 | 631 |
| 2002/10/31 | 206,000 | 215,000 | 202,000 | 213,000 | 356 |
| 2002/10/30 | 196,000 | 208,000 | 194,000 | 206,000 | 529 |
| 2002/10/29 | 206,000 | 207,000 | 192,000 | 204,000 | 1,129 |
| 2002/10/28 | 190,000 | 216,000 | 190,000 | 212,000 | 828 |
| 2002/10/25 | 166,000 | 196,000 | 165,000 | 196,000 | 2,138 |
| 2002/10/24 | 182,000 | 182,000 | 182,000 | 182,000 | 320 |
| 2002/10/23 | 200,000 | 204,000 | 196,000 | 202,000 | 207 |
| 2002/10/22 | 214,000 | 214,000 | 195,000 | 205,000 | 382 |
| 2002/10/21 | 223,000 | 223,000 | 212,000 | 215,000 | 295 |
| 2002/10/18 | 225,000 | 230,000 | 222,000 | 224,000 | 287 |
| 2002/10/17 | 214,000 | 232,000 | 213,000 | 229,000 | 619 |
| 2002/10/16 | 215,000 | 226,000 | 213,000 | 219,000 | 600 |
| 2002/10/15 | 205,000 | 209,000 | 201,000 | 208,000 | 131 |
| 2002/10/11 | 194,000 | 200,000 | 194,000 | 198,000 | 128 |
| 2002/10/10 | 194,000 | 194,000 | 185,000 | 191,000 | 225 |
| 2002/10/09 | 194,000 | 199,000 | 193,000 | 197,000 | 130 |
| 2002/10/08 | 190,000 | 194,000 | 188,000 | 194,000 | 460 |
| 2002/10/07 | 200,000 | 200,000 | 184,000 | 192,000 | 377 |
| 2002/10/04 | 203,000 | 206,000 | 200,000 | 204,000 | 340 |
| 2002/10/03 | 210,000 | 213,000 | 200,000 | 208,000 | 309 |
| 2002/10/02 | 217,000 | 223,000 | 217,000 | 217,000 | 296 |
| 2002/10/01 | 230,000 | 230,000 | 218,000 | 219,000 | 533 |
| 2002/09/30 | 239,000 | 244,000 | 233,000 | 236,000 | 295 |
| 2002/09/27 | 227,000 | 243,000 | 222,000 | 237,000 | 510 |
| 2002/09/26 | 215,000 | 229,000 | 215,000 | 225,000 | 217 |
| 2002/09/25 | 214,000 | 217,000 | 213,000 | 215,000 | 186 |
| 2002/09/24 | 206,000 | 211,000 | 204,000 | 210,000 | 247 |
| 2002/09/20 | 216,000 | 216,000 | 209,000 | 209,000 | 359 |
| 2002/09/19 | 213,000 | 216,000 | 211,000 | 216,000 | 340 |
| 2002/09/18 | 215,000 | 216,000 | 210,000 | 216,000 | 169 |
| 2002/09/17 | 217,000 | 218,000 | 213,000 | 215,000 | 232 |
| 2002/09/13 | 219,000 | 219,000 | 215,000 | 217,000 | 134 |
| 2002/09/12 | 228,000 | 230,000 | 218,000 | 221,000 | 755 |
| 2002/09/11 | 218,000 | 226,000 | 218,000 | 224,000 | 804 |
| 2002/09/10 | 205,000 | 215,000 | 204,000 | 214,000 | 717 |
| 2002/09/09 | 209,000 | 209,000 | 201,000 | 204,000 | 278 |
| 2002/09/06 | 201,000 | 206,000 | 195,000 | 205,000 | 468 |
| 2002/09/05 | 207,000 | 209,000 | 200,000 | 202,000 | 321 |
| 2002/09/04 | 208,000 | 210,000 | 202,000 | 203,000 | 454 |
| 2002/09/03 | 227,000 | 227,000 | 218,000 | 220,000 | 488 |
| 2002/09/02 | 235,000 | 236,000 | 227,000 | 229,000 | 371 |
| 2002/08/30 | 243,000 | 243,000 | 238,000 | 238,000 | 301 |
| 2002/08/29 | 245,000 | 246,000 | 241,000 | 241,000 | 311 |
| 2002/08/28 | 246,000 | 250,000 | 243,000 | 245,000 | 331 |
| 2002/08/27 | 242,000 | 250,000 | 241,000 | 244,000 | 528 |
| 2002/08/26 | 244,000 | 244,000 | 240,000 | 242,000 | 562 |
| 2002/08/23 | 250,000 | 252,000 | 244,000 | 246,000 | 526 |
| 2002/08/22 | 258,000 | 258,000 | 246,000 | 254,000 | 411 |
| 2002/08/21 | 258,000 | 260,000 | 253,000 | 259,000 | 341 |
| 2002/08/20 | 259,000 | 264,000 | 257,000 | 257,000 | 207 |
| 2002/08/19 | 260,000 | 265,000 | 256,000 | 258,000 | 374 |
| 2002/08/16 | 260,000 | 263,000 | 253,000 | 259,000 | 452 |
| 2002/08/15 | 252,000 | 261,000 | 250,000 | 259,000 | 528 |
| 2002/08/14 | 250,000 | 251,000 | 245,000 | 249,000 | 447 |
| 2002/08/13 | 240,000 | 258,000 | 238,000 | 256,000 | 956 |
| 2002/08/12 | 248,000 | 249,000 | 240,000 | 243,000 | 283 |
| 2002/08/09 | 233,000 | 245,000 | 225,000 | 244,000 | 976 |
| 2002/08/08 | 249,000 | 249,000 | 233,000 | 233,000 | 1,466 |
| 2002/08/07 | 256,000 | 260,000 | 249,000 | 253,000 | 918 |
| 2002/08/06 | 266,000 | 269,000 | 256,000 | 256,000 | 643 |
| 2002/08/05 | 276,000 | 279,000 | 275,000 | 276,000 | 479 |
| 2002/08/02 | 275,000 | 280,000 | 275,000 | 277,000 | 542 |
| 2002/08/01 | 277,000 | 280,000 | 276,000 | 277,000 | 492 |
| 2002/07/31 | 277,000 | 284,000 | 275,000 | 278,000 | 556 |
| 2002/07/30 | 287,000 | 289,000 | 276,000 | 277,000 | 325 |
| 2002/07/29 | 284,000 | 284,000 | 280,000 | 283,000 | 114 |
| 2002/07/26 | 299,000 | 299,000 | 281,000 | 286,000 | 345 |
| 2002/07/25 | 296,000 | 305,000 | 295,000 | 295,000 | 421 |
| 2002/07/24 | 288,000 | 288,000 | 281,000 | 286,000 | 199 |
| 2002/07/23 | 299,000 | 302,000 | 286,000 | 290,000 | 718 |
| 2002/07/22 | 303,000 | 306,000 | 299,000 | 304,000 | 149 |
| 2002/07/19 | 319,000 | 322,000 | 313,000 | 316,000 | 232 |
| 2002/07/18 | 323,000 | 323,000 | 318,000 | 321,000 | 253 |
| 2002/07/17 | 325,000 | 325,000 | 321,000 | 323,000 | 538 |
| 2002/07/16 | 318,000 | 328,000 | 317,000 | 326,000 | 1,065 |
| 2002/07/15 | 311,000 | 317,000 | 310,000 | 315,000 | 478 |
| 2002/07/12 | 309,000 | 312,000 | 309,000 | 311,000 | 454 |
| 2002/07/11 | 310,000 | 312,000 | 307,000 | 311,000 | 355 |
| 2002/07/10 | 314,000 | 314,000 | 310,000 | 313,000 | 433 |
| 2002/07/09 | 313,000 | 315,000 | 312,000 | 315,000 | 412 |
| 2002/07/08 | 320,000 | 322,000 | 308,000 | 312,000 | 448 |
| 2002/07/05 | 312,000 | 316,000 | 309,000 | 316,000 | 526 |
| 2002/07/04 | 314,000 | 316,000 | 308,000 | 308,000 | 724 |
| 2002/07/03 | 304,000 | 316,000 | 300,000 | 310,000 | 603 |
| 2002/07/02 | 306,000 | 309,000 | 303,000 | 305,000 | 518 |
| 2002/07/01 | 310,000 | 318,000 | 305,000 | 312,000 | 770 |
| 2002/06/28 | 296,000 | 305,000 | 294,000 | 302,000 | 1,357 |
| 2002/06/27 | 290,000 | 294,000 | 289,000 | 290,000 | 437 |
| 2002/06/26 | 291,000 | 300,000 | 286,000 | 290,000 | 957 |
| 2002/06/25 | 286,000 | 295,000 | 285,000 | 292,000 | 363 |
| 2002/06/24 | 284,000 | 284,000 | 278,000 | 284,000 | 464 |
| 2002/06/21 | 284,000 | 290,000 | 280,000 | 286,000 | 607 |
| 2002/06/20 | 287,000 | 291,000 | 276,000 | 290,000 | 587 |
| 2002/06/19 | 306,000 | 310,000 | 285,000 | 291,000 | 749 |
| 2002/06/18 | 299,000 | 308,000 | 295,000 | 304,000 | 433 |
| 2002/06/17 | 308,000 | 308,000 | 290,000 | 293,000 | 1,123 |
| 2002/06/14 | 330,000 | 330,000 | 303,000 | 315,000 | 678 |
| 2002/06/13 | 332,000 | 337,000 | 328,000 | 332,000 | 295 |
| 2002/06/12 | 329,000 | 330,000 | 321,000 | 330,000 | 210 |
| 2002/06/11 | 329,000 | 333,000 | 326,000 | 330,000 | 608 |
| 2002/06/10 | 342,000 | 343,000 | 328,000 | 333,000 | 1,032 |
| 2002/06/07 | 347,000 | 349,000 | 342,000 | 349,000 | 390 |
| 2002/06/06 | 351,000 | 351,000 | 345,000 | 350,000 | 352 |
| 2002/06/05 | 351,000 | 351,000 | 345,000 | 351,000 | 342 |
| 2002/06/04 | 356,000 | 361,000 | 350,000 | 355,000 | 482 |
| 2002/06/03 | 365,000 | 365,000 | 358,000 | 359,000 | 352 |
| 2002/05/31 | 356,000 | 370,000 | 345,000 | 370,000 | 852 |
| 2002/05/30 | 355,000 | 365,000 | 355,000 | 359,000 | 226 |
| 2002/05/29 | 364,000 | 364,000 | 356,000 | 359,000 | 495 |
| 2002/05/28 | 370,000 | 371,000 | 366,000 | 369,000 | 474 |
| 2002/05/27 | 373,000 | 373,000 | 367,000 | 370,000 | 397 |
| 2002/05/24 | 378,000 | 380,000 | 367,000 | 374,000 | 947 |
| 2002/05/23 | 370,000 | 377,000 | 369,000 | 377,000 | 781 |
| 2002/05/22 | 368,000 | 370,000 | 359,000 | 367,000 | 456 |
| 2002/05/21 | 365,000 | 374,000 | 363,000 | 368,000 | 327 |
| 2002/05/20 | 380,000 | 386,000 | 367,000 | 370,000 | 599 |
| 2002/05/17 | 379,000 | 380,000 | 372,000 | 380,000 | 1,380 |
| 2002/05/16 | 355,000 | 373,000 | 355,000 | 370,000 | 1,569 |
| 2002/05/15 | 341,000 | 353,000 | 340,000 | 350,000 | 959 |
| 2002/05/14 | 340,000 | 344,000 | 336,000 | 340,000 | 1,091 |
| 2002/05/13 | 350,000 | 350,000 | 330,000 | 339,000 | 676 |
| 2002/05/10 | 350,000 | 352,000 | 348,000 | 350,000 | 447 |
| 2002/05/09 | 360,000 | 360,000 | 348,000 | 352,000 | 439 |
| 2002/05/08 | 350,000 | 363,000 | 348,000 | 356,000 | 896 |
| 2002/05/07 | 360,000 | 360,000 | 351,000 | 353,000 | 348 |
| 2002/05/02 | 368,000 | 368,000 | 355,000 | 361,000 | 742 |
| 2002/05/01 | 363,000 | 370,000 | 363,000 | 368,000 | 532 |
| 2002/04/30 | 368,000 | 373,000 | 363,000 | 363,000 | 206 |
| 2002/04/26 | 370,000 | 380,000 | 360,000 | 367,000 | 833 |
| 2002/04/25 | 378,000 | 385,000 | 371,000 | 373,000 | 773 |
| 2002/04/24 | 375,000 | 377,000 | 370,000 | 373,000 | 370 |
| 2002/04/23 | 378,000 | 380,000 | 371,000 | 375,000 | 597 |
| 2002/04/22 | 375,000 | 387,000 | 375,000 | 379,000 | 450 |
| 2002/04/19 | 383,000 | 384,000 | 370,000 | 374,000 | 549 |
| 2002/04/18 | 390,000 | 390,000 | 381,000 | 384,000 | 478 |
| 2002/04/17 | 400,000 | 405,000 | 386,000 | 393,000 | 526 |
| 2002/04/16 | 391,000 | 400,000 | 385,000 | 400,000 | 619 |
| 2002/04/15 | 400,000 | 409,000 | 392,000 | 395,000 | 506 |
| 2002/04/12 | 382,000 | 395,000 | 378,000 | 390,000 | 604 |
| 2002/04/11 | 398,000 | 401,000 | 390,000 | 392,000 | 252 |
| 2002/04/10 | 401,000 | 402,000 | 395,000 | 395,000 | 467 |
| 2002/04/09 | 407,000 | 414,000 | 400,000 | 402,000 | 454 |
| 2002/04/08 | 405,000 | 415,000 | 397,000 | 408,000 | 711 |
| 2002/04/05 | 406,000 | 413,000 | 404,000 | 406,000 | 678 |
| 2002/04/04 | 414,000 | 418,000 | 408,000 | 411,000 | 496 |
| 2002/04/03 | 411,000 | 432,000 | 401,000 | 418,000 | 1,898 |
| 2002/04/02 | 423,000 | 429,000 | 414,000 | 416,000 | 2,632 |
| 2002/04/01 | 380,000 | 415,000 | 379,000 | 414,000 | 3,052 |
| 2002/03/29 | 358,000 | 372,000 | 357,000 | 367,000 | 508 |
| 2002/03/28 | 365,000 | 365,000 | 352,000 | 356,000 | 627 |
| 2002/03/27 | 374,000 | 374,000 | 354,000 | 370,000 | 788 |
| 2002/03/26 | 378,000 | 380,000 | 365,000 | 370,000 | 342 |
| 2002/03/25 | 370,000 | 382,000 | 355,000 | 380,000 | 1,130 |
| 2002/03/22 | 388,000 | 388,000 | 365,000 | 372,000 | 1,413 |
| 2002/03/20 | 410,000 | 410,000 | 392,000 | 393,000 | 965 |
| 2002/03/19 | 418,000 | 418,000 | 406,000 | 415,000 | 692 |
| 2002/03/18 | 425,000 | 428,000 | 415,000 | 420,000 | 494 |
| 2002/03/15 | 414,000 | 424,000 | 410,000 | 422,000 | 828 |
| 2002/03/14 | 410,000 | 415,000 | 395,000 | 414,000 | 694 |
| 2002/03/13 | 422,000 | 435,000 | 418,000 | 420,000 | 798 |
| 2002/03/12 | 420,000 | 440,000 | 417,000 | 425,000 | 1,340 |
| 2002/03/11 | 442,000 | 455,000 | 419,000 | 423,000 | 2,596 |
| 2002/03/08 | 416,000 | 439,000 | 416,000 | 437,000 | 4,624 |
| 2002/03/07 | 390,000 | 428,000 | 373,000 | 415,000 | 6,522 |
| 2002/03/06 | 350,000 | 390,000 | 350,000 | 390,000 | 3,017 |
| 2002/03/05 | 355,000 | 355,000 | 339,000 | 340,000 | 963 |
| 2002/03/04 | 361,000 | 365,000 | 347,000 | 355,000 | 734 |
| 2002/03/01 | 360,000 | 369,000 | 352,000 | 360,000 | 981 |
| 2002/02/28 | 365,000 | 374,000 | 358,000 | 360,000 | 729 |
| 2002/02/27 | 347,000 | 370,000 | 336,000 | 356,000 | 1,539 |
| 2002/02/26 | 343,000 | 367,000 | 342,000 | 346,000 | 3,229 |
| 2002/02/25 | 350,000 | 355,000 | 325,000 | 326,000 | 1,676 |
| 2002/02/22 | 398,000 | 399,000 | 375,000 | 375,000 | 2,483 |
| 2002/02/21 | 369,000 | 409,000 | 346,000 | 409,000 | 5,656 |
| 2002/02/20 | 310,000 | 364,000 | 300,000 | 359,000 | 1,095 |
| 2002/02/19 | 331,000 | 351,000 | 301,000 | 314,000 | 616 |
| 2002/02/18 | 351,000 | 351,000 | 351,000 | 351,000 | 94 |
| 2002/02/15 | 406,000 | 410,000 | 390,000 | 401,000 | 157 |
| 2002/02/14 | 415,000 | 417,000 | 401,000 | 401,000 | 84 |
| 2002/02/13 | 415,000 | 420,000 | 402,000 | 418,000 | 126 |
| 2002/02/12 | 430,000 | 430,000 | 410,000 | 411,000 | 174 |
| 2002/02/08 | 466,000 | 488,000 | 436,000 | 440,000 | 426 |
| 2002/02/07 | 410,000 | 456,000 | 410,000 | 456,000 | 360 |
| 2002/02/06 | 405,000 | 440,000 | 405,000 | 406,000 | 212 |
| 2002/02/05 | 455,000 | 460,000 | 428,000 | 430,000 | 131 |
| 2002/02/04 | 489,000 | 489,000 | 460,000 | 475,000 | 111 |
| 2002/02/01 | 545,000 | 545,000 | 491,000 | 500,000 | 209 |
| 2002/01/31 | 569,000 | 570,000 | 530,000 | 546,000 | 341 |
| 2002/01/30 | 513,000 | 574,000 | 500,000 | 554,000 | 1,061 |
| 2002/01/29 | 458,000 | 513,000 | 449,000 | 513,000 | 351 |
| 2002/01/28 | 451,000 | 469,000 | 440,000 | 463,000 | 143 |
| 2002/01/25 | 474,000 | 484,000 | 451,000 | 461,000 | 81 |
| 2002/01/24 | 477,000 | 480,000 | 462,000 | 470,000 | 136 |
| 2002/01/23 | 450,000 | 495,000 | 445,000 | 462,000 | 168 |
| 2002/01/22 | 510,000 | 511,000 | 462,000 | 480,000 | 272 |
| 2002/01/21 | 540,000 | 549,000 | 520,000 | 527,000 | 168 |
| 2002/01/18 | 550,000 | 560,000 | 534,000 | 560,000 | 276 |
| 2002/01/17 | 545,000 | 550,000 | 526,000 | 550,000 | 292 |
| 2002/01/16 | 600,000 | 600,000 | 557,000 | 564,000 | 287 |
| 2002/01/15 | 599,000 | 603,000 | 585,000 | 600,000 | 280 |
| 2002/01/11 | 584,000 | 610,000 | 581,000 | 604,000 | 408 |
| 2002/01/10 | 626,000 | 632,000 | 580,000 | 584,000 | 650 |
| 2002/01/09 | 625,000 | 655,000 | 619,000 | 626,000 | 1,362 |
| 2002/01/08 | 557,000 | 635,000 | 530,000 | 617,000 | 2,980 |
| 2002/01/07 | 520,000 | 558,000 | 498,000 | 558,000 | 1,699 |
| 2002/01/04 | 559,000 | 599,000 | 531,000 | 540,000 | 2,504 |