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 |
|---|---|---|---|---|---|
| 2003/12/30 | 153,000 | 157,000 | 150,000 | 152,000 | 331 |
| 2003/12/29 | 157,000 | 157,000 | 152,000 | 152,000 | 255 |
| 2003/12/26 | 154,000 | 158,000 | 150,000 | 153,000 | 433 |
| 2003/12/25 | 135,000 | 154,000 | 135,000 | 150,000 | 623 |
| 2003/12/24 | 136,000 | 139,000 | 133,000 | 136,000 | 694 |
| 2003/12/22 | 143,000 | 144,000 | 133,000 | 135,000 | 537 |
| 2003/12/19 | 144,000 | 146,000 | 139,000 | 143,000 | 382 |
| 2003/12/18 | 151,000 | 151,000 | 141,000 | 144,000 | 468 |
| 2003/12/17 | 155,000 | 155,000 | 151,000 | 152,000 | 340 |
| 2003/12/16 | 157,000 | 157,000 | 153,000 | 156,000 | 208 |
| 2003/12/15 | 158,000 | 159,000 | 155,000 | 159,000 | 236 |
| 2003/12/12 | 158,000 | 159,000 | 153,000 | 154,000 | 214 |
| 2003/12/11 | 159,000 | 161,000 | 153,000 | 158,000 | 329 |
| 2003/12/10 | 163,000 | 163,000 | 153,000 | 163,000 | 281 |
| 2003/12/09 | 166,000 | 166,000 | 154,000 | 161,000 | 387 |
| 2003/12/08 | 170,000 | 171,000 | 165,000 | 166,000 | 278 |
| 2003/12/05 | 168,000 | 173,000 | 167,000 | 171,000 | 413 |
| 2003/12/04 | 172,000 | 173,000 | 167,000 | 169,000 | 453 |
| 2003/12/03 | 165,000 | 178,000 | 164,000 | 172,000 | 1,235 |
| 2003/12/02 | 170,000 | 170,000 | 163,000 | 163,000 | 409 |
| 2003/12/01 | 151,000 | 167,000 | 150,000 | 164,000 | 567 |
| 2003/11/28 | 167,000 | 174,000 | 154,000 | 155,000 | 1,798 |
| 2003/11/27 | 158,000 | 174,000 | 157,000 | 161,000 | 1,906 |
| 2003/11/26 | 155,000 | 157,000 | 151,000 | 154,000 | 487 |
| 2003/11/25 | 160,000 | 161,000 | 150,000 | 153,000 | 359 |
| 2003/11/21 | 160,000 | 161,000 | 152,000 | 154,000 | 431 |
| 2003/11/20 | 154,000 | 162,000 | 152,000 | 162,000 | 337 |
| 2003/11/19 | 153,000 | 154,000 | 144,000 | 151,000 | 404 |
| 2003/11/18 | 144,000 | 164,000 | 139,000 | 155,000 | 764 |
| 2003/11/17 | 157,000 | 157,000 | 145,000 | 148,000 | 545 |
| 2003/11/14 | 168,000 | 175,000 | 162,000 | 163,000 | 678 |
| 2003/11/13 | 176,000 | 176,000 | 162,000 | 166,000 | 1,052 |
| 2003/11/12 | 181,000 | 183,000 | 166,000 | 170,000 | 736 |
| 2003/11/11 | 199,000 | 199,000 | 180,000 | 183,000 | 640 |
| 2003/11/10 | 191,000 | 208,000 | 189,000 | 200,000 | 708 |
| 2003/11/07 | 192,000 | 195,000 | 183,000 | 189,000 | 338 |
| 2003/11/06 | 184,000 | 195,000 | 184,000 | 190,000 | 521 |
| 2003/11/05 | 189,000 | 193,000 | 180,000 | 184,000 | 1,089 |
| 2003/11/04 | 202,000 | 204,000 | 195,000 | 197,000 | 348 |
| 2003/10/31 | 203,000 | 209,000 | 196,000 | 202,000 | 532 |
| 2003/10/30 | 210,000 | 210,000 | 202,000 | 206,000 | 270 |
| 2003/10/29 | 220,000 | 225,000 | 205,000 | 210,000 | 423 |
| 2003/10/28 | 218,000 | 225,000 | 215,000 | 218,000 | 920 |
| 2003/10/27 | 198,000 | 216,000 | 194,000 | 210,000 | 1,649 |
| 2003/10/24 | 218,000 | 234,000 | 184,000 | 214,000 | 2,183 |
| 2003/10/23 | 220,000 | 220,000 | 220,000 | 220,000 | 56 |
| 2003/10/22 | 250,000 | 255,000 | 240,000 | 240,000 | 707 |
| 2003/10/21 | 275,000 | 278,000 | 260,000 | 260,000 | 881 |
| 2003/10/20 | 281,000 | 295,000 | 270,000 | 280,000 | 3,422 |
| 2003/10/17 | 259,000 | 275,000 | 259,000 | 275,000 | 3,394 |
| 2003/10/16 | 243,000 | 256,000 | 238,000 | 255,000 | 1,608 |
| 2003/10/15 | 254,000 | 255,000 | 238,000 | 244,000 | 1,851 |
| 2003/10/14 | 245,000 | 258,000 | 236,000 | 258,000 | 3,079 |
| 2003/10/10 | 218,000 | 239,000 | 215,000 | 239,000 | 3,392 |
| 2003/10/09 | 198,000 | 219,000 | 195,000 | 219,000 | 2,548 |
| 2003/10/08 | 202,000 | 205,000 | 195,000 | 199,000 | 459 |
| 2003/10/07 | 204,000 | 207,000 | 195,000 | 202,000 | 1,046 |
| 2003/10/06 | 209,000 | 211,000 | 203,000 | 205,000 | 831 |
| 2003/10/03 | 210,000 | 211,000 | 201,000 | 211,000 | 887 |
| 2003/10/02 | 205,000 | 211,000 | 199,000 | 211,000 | 1,732 |
| 2003/10/01 | 183,000 | 204,000 | 176,000 | 199,000 | 1,540 |
| 2003/09/30 | 184,000 | 186,000 | 181,000 | 186,000 | 272 |
| 2003/09/29 | 188,000 | 190,000 | 180,000 | 188,000 | 475 |
| 2003/09/26 | 190,000 | 193,000 | 180,000 | 190,000 | 495 |
| 2003/09/25 | 199,000 | 199,000 | 186,000 | 193,000 | 1,206 |
| 2003/09/24 | 205,000 | 215,000 | 198,000 | 206,000 | 2,698 |
| 2003/09/22 | 187,000 | 201,000 | 187,000 | 195,000 | 2,619 |
| 2003/09/19 | 165,000 | 183,000 | 164,000 | 183,000 | 1,578 |
| 2003/09/18 | 166,000 | 168,000 | 161,000 | 164,000 | 757 |
| 2003/09/17 | 165,000 | 166,000 | 155,000 | 160,000 | 992 |
| 2003/09/16 | 145,000 | 164,000 | 143,000 | 160,000 | 1,523 |
| 2003/09/12 | 149,000 | 149,000 | 141,000 | 145,000 | 539 |
| 2003/09/11 | 155,000 | 156,000 | 148,000 | 150,000 | 833 |
| 2003/09/10 | 140,000 | 162,000 | 140,000 | 151,000 | 2,403 |
| 2003/09/09 | 130,000 | 148,000 | 130,000 | 146,000 | 1,938 |
| 2003/09/08 | 129,000 | 129,000 | 127,000 | 128,000 | 133 |
| 2003/09/05 | 129,000 | 130,000 | 128,000 | 129,000 | 192 |
| 2003/09/04 | 130,000 | 131,000 | 129,000 | 129,000 | 198 |
| 2003/09/03 | 131,000 | 133,000 | 130,000 | 131,000 | 403 |
| 2003/09/02 | 130,000 | 131,000 | 127,000 | 129,000 | 329 |
| 2003/09/01 | 130,000 | 137,000 | 130,000 | 131,000 | 861 |
| 2003/08/29 | 121,000 | 128,000 | 118,000 | 127,000 | 544 |
| 2003/08/28 | 123,000 | 123,000 | 121,000 | 121,000 | 267 |
| 2003/08/27 | 125,000 | 125,000 | 122,000 | 124,000 | 445 |
| 2003/08/26 | 130,000 | 130,000 | 123,000 | 125,000 | 394 |
| 2003/08/25 | 121,000 | 130,000 | 118,000 | 128,000 | 939 |
| 2003/08/22 | 120,000 | 126,000 | 120,000 | 120,000 | 1,894 |
| 2003/08/21 | 131,000 | 141,000 | 131,000 | 140,000 | 1,534 |
| 2003/08/20 | 131,000 | 132,000 | 128,000 | 131,000 | 389 |
| 2003/08/19 | 131,000 | 133,000 | 129,000 | 131,000 | 360 |
| 2003/08/18 | 130,000 | 131,000 | 126,000 | 131,000 | 309 |
| 2003/08/15 | 134,000 | 135,000 | 127,000 | 129,000 | 792 |
| 2003/08/14 | 120,000 | 138,000 | 119,000 | 134,000 | 2,141 |
| 2003/08/13 | 120,000 | 121,000 | 115,000 | 120,000 | 548 |
| 2003/08/12 | 112,000 | 121,000 | 111,000 | 121,000 | 1,065 |
| 2003/08/11 | 107,000 | 110,000 | 106,000 | 107,000 | 579 |
| 2003/08/08 | 107,000 | 113,000 | 106,000 | 109,000 | 219 |
| 2003/08/07 | 114,000 | 114,000 | 104,000 | 106,000 | 541 |
| 2003/08/06 | 113,000 | 114,000 | 112,000 | 113,000 | 200 |
| 2003/08/05 | 115,000 | 116,000 | 114,000 | 116,000 | 137 |
| 2003/08/04 | 116,000 | 117,000 | 114,000 | 117,000 | 259 |
| 2003/08/01 | 116,000 | 117,000 | 115,000 | 115,000 | 67 |
| 2003/07/31 | 117,000 | 117,000 | 115,000 | 117,000 | 124 |
| 2003/07/30 | 117,000 | 117,000 | 115,000 | 116,000 | 70 |
| 2003/07/29 | 116,000 | 118,000 | 115,000 | 117,000 | 400 |
| 2003/07/28 | 117,000 | 117,000 | 115,000 | 116,000 | 136 |
| 2003/07/25 | 120,000 | 120,000 | 116,000 | 118,000 | 143 |
| 2003/07/24 | 118,000 | 120,000 | 118,000 | 120,000 | 138 |
| 2003/07/23 | 118,000 | 120,000 | 117,000 | 117,000 | 107 |
| 2003/07/22 | 120,000 | 122,000 | 117,000 | 120,000 | 265 |
| 2003/07/18 | 116,000 | 120,000 | 115,000 | 118,000 | 222 |
| 2003/07/17 | 120,000 | 120,000 | 117,000 | 119,000 | 231 |
| 2003/07/16 | 117,000 | 123,000 | 115,000 | 123,000 | 584 |
| 2003/07/15 | 116,000 | 117,000 | 115,000 | 115,000 | 208 |
| 2003/07/14 | 116,000 | 116,000 | 113,000 | 115,000 | 223 |
| 2003/07/11 | 118,000 | 118,000 | 113,000 | 115,000 | 398 |
| 2003/07/10 | 116,000 | 119,000 | 116,000 | 118,000 | 374 |
| 2003/07/09 | 119,000 | 120,000 | 116,000 | 116,000 | 298 |
| 2003/07/08 | 118,000 | 119,000 | 116,000 | 116,000 | 434 |
| 2003/07/07 | 116,000 | 117,000 | 113,000 | 117,000 | 828 |
| 2003/07/04 | 118,000 | 118,000 | 113,000 | 116,000 | 505 |
| 2003/07/03 | 121,000 | 123,000 | 118,000 | 119,000 | 435 |
| 2003/07/02 | 121,000 | 122,000 | 118,000 | 119,000 | 566 |
| 2003/07/01 | 121,000 | 123,000 | 120,000 | 120,000 | 424 |
| 2003/06/30 | 123,000 | 123,000 | 120,000 | 121,000 | 211 |
| 2003/06/27 | 120,000 | 121,000 | 119,000 | 120,000 | 180 |
| 2003/06/26 | 122,000 | 122,000 | 119,000 | 120,000 | 160 |
| 2003/06/25 | 121,000 | 123,000 | 120,000 | 122,000 | 148 |
| 2003/06/24 | 119,000 | 121,000 | 118,000 | 120,000 | 362 |
| 2003/06/23 | 121,000 | 122,000 | 118,000 | 120,000 | 259 |
| 2003/06/20 | 126,000 | 126,000 | 118,000 | 121,000 | 488 |
| 2003/06/19 | 123,000 | 132,000 | 121,000 | 125,000 | 1,190 |
| 2003/06/18 | 119,000 | 120,000 | 116,000 | 117,000 | 336 |
| 2003/06/17 | 118,000 | 122,000 | 118,000 | 119,000 | 92 |
| 2003/06/16 | 118,000 | 119,000 | 117,000 | 118,000 | 136 |
| 2003/06/13 | 119,000 | 120,000 | 118,000 | 119,000 | 220 |
| 2003/06/12 | 125,000 | 126,000 | 118,000 | 121,000 | 323 |
| 2003/06/11 | 121,000 | 124,000 | 120,000 | 124,000 | 244 |
| 2003/06/10 | 125,000 | 125,000 | 118,000 | 121,000 | 671 |
| 2003/06/09 | 127,000 | 129,000 | 123,000 | 125,000 | 252 |
| 2003/06/06 | 128,000 | 128,000 | 125,000 | 127,000 | 265 |
| 2003/06/05 | 133,000 | 135,000 | 123,000 | 128,000 | 692 |
| 2003/06/04 | 117,000 | 138,000 | 117,000 | 132,000 | 1,313 |
| 2003/06/03 | 118,000 | 123,000 | 116,000 | 118,000 | 881 |
| 2003/06/02 | 117,000 | 118,000 | 115,000 | 117,000 | 183 |
| 2003/05/30 | 113,000 | 115,000 | 113,000 | 115,000 | 161 |
| 2003/05/29 | 113,000 | 115,000 | 112,000 | 113,000 | 263 |
| 2003/05/28 | 115,000 | 115,000 | 113,000 | 113,000 | 134 |
| 2003/05/27 | 114,000 | 117,000 | 113,000 | 115,000 | 196 |
| 2003/05/26 | 118,000 | 118,000 | 114,000 | 114,000 | 184 |
| 2003/05/23 | 114,000 | 116,000 | 114,000 | 116,000 | 185 |
| 2003/05/22 | 115,000 | 116,000 | 114,000 | 115,000 | 183 |
| 2003/05/21 | 116,000 | 118,000 | 114,000 | 116,000 | 132 |
| 2003/05/20 | 116,000 | 119,000 | 114,000 | 118,000 | 112 |
| 2003/05/19 | 120,000 | 120,000 | 116,000 | 116,000 | 64 |
| 2003/05/16 | 120,000 | 121,000 | 117,000 | 120,000 | 138 |
| 2003/05/15 | 119,000 | 120,000 | 116,000 | 120,000 | 167 |
| 2003/05/14 | 120,000 | 120,000 | 116,000 | 119,000 | 239 |
| 2003/05/13 | 117,000 | 124,000 | 116,000 | 120,000 | 306 |
| 2003/05/12 | 116,000 | 117,000 | 113,000 | 116,000 | 202 |
| 2003/05/09 | 120,000 | 120,000 | 115,000 | 116,000 | 237 |
| 2003/05/08 | 123,000 | 123,000 | 119,000 | 120,000 | 260 |
| 2003/05/07 | 131,000 | 131,000 | 121,000 | 124,000 | 422 |
| 2003/05/06 | 125,000 | 131,000 | 123,000 | 131,000 | 139 |
| 2003/05/02 | 125,000 | 127,000 | 122,000 | 127,000 | 67 |
| 2003/05/01 | 119,000 | 130,000 | 117,000 | 130,000 | 189 |
| 2003/04/30 | 123,000 | 123,000 | 118,000 | 120,000 | 141 |
| 2003/04/28 | 125,000 | 125,000 | 120,000 | 123,000 | 133 |
| 2003/04/25 | 125,000 | 126,000 | 121,000 | 125,000 | 505 |
| 2003/04/24 | 130,000 | 130,000 | 121,000 | 125,000 | 486 |
| 2003/04/23 | 141,000 | 141,000 | 136,000 | 138,000 | 77 |
| 2003/04/22 | 141,000 | 143,000 | 136,000 | 142,000 | 229 |
| 2003/04/21 | 135,000 | 142,000 | 133,000 | 141,000 | 287 |
| 2003/04/18 | 135,000 | 139,000 | 131,000 | 135,000 | 422 |
| 2003/04/17 | 137,000 | 137,000 | 130,000 | 134,000 | 391 |
| 2003/04/16 | 131,000 | 138,000 | 129,000 | 137,000 | 464 |
| 2003/04/15 | 136,000 | 140,000 | 125,000 | 129,000 | 803 |
| 2003/04/14 | 143,000 | 145,000 | 138,000 | 140,000 | 403 |
| 2003/04/11 | 135,000 | 141,000 | 133,000 | 141,000 | 217 |
| 2003/04/10 | 140,000 | 140,000 | 132,000 | 135,000 | 314 |
| 2003/04/09 | 142,000 | 145,000 | 133,000 | 141,000 | 748 |
| 2003/04/08 | 132,000 | 147,000 | 131,000 | 141,000 | 1,215 |
| 2003/04/07 | 128,000 | 130,000 | 125,000 | 128,000 | 135 |
| 2003/04/04 | 127,000 | 128,000 | 124,000 | 127,000 | 156 |
| 2003/04/03 | 125,000 | 132,000 | 125,000 | 129,000 | 287 |
| 2003/04/02 | 135,000 | 135,000 | 120,000 | 123,000 | 270 |
| 2003/04/01 | 135,000 | 138,000 | 130,000 | 133,000 | 493 |
| 2003/03/31 | 116,000 | 132,000 | 116,000 | 128,000 | 823 |
| 2003/03/28 | 111,000 | 112,000 | 109,000 | 112,000 | 219 |
| 2003/03/27 | 115,000 | 115,000 | 109,000 | 111,000 | 269 |
| 2003/03/26 | 104,000 | 114,000 | 103,000 | 111,000 | 278 |
| 2003/03/25 | 105,000 | 107,000 | 103,000 | 104,000 | 242 |
| 2003/03/24 | 108,000 | 110,000 | 106,000 | 107,000 | 180 |
| 2003/03/20 | 106,000 | 106,000 | 103,000 | 105,000 | 99 |
| 2003/03/19 | 103,000 | 105,000 | 101,000 | 104,000 | 161 |
| 2003/03/18 | 106,000 | 107,000 | 101,000 | 103,000 | 275 |
| 2003/03/17 | 105,000 | 105,000 | 100,000 | 102,000 | 246 |
| 2003/03/14 | 109,000 | 110,000 | 105,000 | 106,000 | 268 |
| 2003/03/13 | 105,000 | 108,000 | 100,000 | 108,000 | 311 |
| 2003/03/12 | 106,000 | 106,000 | 99,800 | 103,000 | 406 |
| 2003/03/11 | 105,000 | 105,000 | 99,000 | 102,000 | 486 |
| 2003/03/10 | 118,000 | 118,000 | 109,000 | 109,000 | 273 |
| 2003/03/07 | 116,000 | 118,000 | 115,000 | 118,000 | 201 |
| 2003/03/06 | 120,000 | 122,000 | 117,000 | 120,000 | 268 |
| 2003/03/05 | 126,000 | 126,000 | 121,000 | 124,000 | 110 |
| 2003/03/04 | 128,000 | 128,000 | 124,000 | 126,000 | 105 |
| 2003/03/03 | 132,000 | 135,000 | 128,000 | 128,000 | 205 |
| 2003/02/28 | 135,000 | 136,000 | 131,000 | 135,000 | 191 |
| 2003/02/27 | 135,000 | 137,000 | 131,000 | 135,000 | 296 |
| 2003/02/26 | 135,000 | 137,000 | 133,000 | 137,000 | 127 |
| 2003/02/25 | 143,000 | 144,000 | 131,000 | 135,000 | 759 |
| 2003/02/24 | 145,000 | 146,000 | 142,000 | 145,000 | 446 |
| 2003/02/21 | 137,000 | 145,000 | 137,000 | 144,000 | 152 |
| 2003/02/20 | 142,000 | 142,000 | 135,000 | 138,000 | 616 |
| 2003/02/19 | 140,000 | 145,000 | 140,000 | 142,000 | 278 |
| 2003/02/18 | 147,000 | 148,000 | 137,000 | 138,000 | 442 |
| 2003/02/17 | 138,000 | 152,000 | 138,000 | 152,000 | 5,124 |
| 2003/02/14 | 148,000 | 158,000 | 147,000 | 158,000 | 506 |
| 2003/02/13 | 147,000 | 151,000 | 147,000 | 149,000 | 320 |
| 2003/02/12 | 155,000 | 157,000 | 151,000 | 151,000 | 513 |
| 2003/02/10 | 154,000 | 158,000 | 149,000 | 157,000 | 514 |
| 2003/02/07 | 157,000 | 158,000 | 155,000 | 157,000 | 367 |
| 2003/02/06 | 172,000 | 172,000 | 158,000 | 160,000 | 943 |
| 2003/02/05 | 172,000 | 176,000 | 168,000 | 170,000 | 811 |
| 2003/02/04 | 169,000 | 180,000 | 167,000 | 172,000 | 823 |
| 2003/02/03 | 160,000 | 169,000 | 150,000 | 167,000 | 518 |
| 2003/01/31 | 163,000 | 163,000 | 158,000 | 160,000 | 242 |
| 2003/01/30 | 165,000 | 169,000 | 162,000 | 163,000 | 204 |
| 2003/01/29 | 171,000 | 173,000 | 162,000 | 164,000 | 462 |
| 2003/01/28 | 179,000 | 179,000 | 170,000 | 170,000 | 272 |
| 2003/01/27 | 174,000 | 183,000 | 174,000 | 178,000 | 1,458 |
| 2003/01/24 | 178,000 | 178,000 | 161,000 | 170,000 | 2,086 |
| 2003/01/23 | 169,000 | 183,000 | 167,000 | 170,000 | 1,816 |
| 2003/01/22 | 160,000 | 176,000 | 159,000 | 163,000 | 3,851 |
| 2003/01/21 | 138,000 | 156,000 | 138,000 | 156,000 | 2,187 |
| 2003/01/20 | 140,000 | 142,000 | 136,000 | 136,000 | 566 |
| 2003/01/17 | 129,000 | 136,000 | 126,000 | 136,000 | 484 |
| 2003/01/16 | 129,000 | 129,000 | 126,000 | 127,000 | 271 |
| 2003/01/15 | 130,000 | 138,000 | 129,000 | 130,000 | 1,141 |
| 2003/01/14 | 120,000 | 128,000 | 118,000 | 128,000 | 413 |
| 2003/01/10 | 123,000 | 124,000 | 115,000 | 119,000 | 837 |
| 2003/01/09 | 120,000 | 124,000 | 119,000 | 123,000 | 540 |
| 2003/01/08 | 129,000 | 129,000 | 122,000 | 123,000 | 529 |
| 2003/01/07 | 138,000 | 138,000 | 129,000 | 130,000 | 340 |
| 2003/01/06 | 142,000 | 142,000 | 135,000 | 138,000 | 81 |