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 |
|---|---|---|---|---|---|
| 2005/12/30 | 474,000 | 479,000 | 463,000 | 479,000 | 609 |
| 2005/12/29 | 475,000 | 489,000 | 465,000 | 472,000 | 3,210 |
| 2005/12/28 | 440,000 | 475,000 | 439,000 | 475,000 | 3,071 |
| 2005/12/27 | 444,000 | 444,000 | 430,000 | 437,000 | 1,379 |
| 2005/12/26 | 415,000 | 445,000 | 413,000 | 440,000 | 3,697 |
| 2005/12/22 | 410,000 | 411,000 | 406,000 | 410,000 | 596 |
| 2005/12/21 | 420,000 | 420,000 | 408,000 | 410,000 | 886 |
| 2005/12/20 | 419,000 | 421,000 | 413,000 | 417,000 | 1,137 |
| 2005/12/19 | 414,000 | 423,000 | 410,000 | 417,000 | 1,203 |
| 2005/12/16 | 410,000 | 414,000 | 406,000 | 409,000 | 761 |
| 2005/12/15 | 410,000 | 416,000 | 407,000 | 411,000 | 674 |
| 2005/12/14 | 422,000 | 422,000 | 404,000 | 409,000 | 1,629 |
| 2005/12/13 | 413,000 | 423,000 | 408,000 | 423,000 | 2,292 |
| 2005/12/12 | 403,000 | 414,000 | 403,000 | 411,000 | 554 |
| 2005/12/09 | 400,000 | 407,000 | 398,000 | 404,000 | 558 |
| 2005/12/08 | 412,000 | 412,000 | 398,000 | 404,000 | 494 |
| 2005/12/07 | 415,000 | 416,000 | 406,000 | 412,000 | 972 |
| 2005/12/06 | 395,000 | 417,000 | 395,000 | 412,000 | 2,055 |
| 2005/12/05 | 396,000 | 396,000 | 388,000 | 393,000 | 725 |
| 2005/12/02 | 403,000 | 403,000 | 392,000 | 397,000 | 817 |
| 2005/12/01 | 400,000 | 404,000 | 396,000 | 401,000 | 792 |
| 2005/11/30 | 404,000 | 414,000 | 401,000 | 405,000 | 2,217 |
| 2005/11/29 | 394,000 | 405,000 | 393,000 | 403,000 | 1,032 |
| 2005/11/28 | 392,000 | 402,000 | 388,000 | 396,000 | 1,301 |
| 2005/11/25 | 390,000 | 393,000 | 385,000 | 385,000 | 829 |
| 2005/11/24 | 394,000 | 409,000 | 388,000 | 395,000 | 3,372 |
| 2005/11/22 | 397,000 | 397,000 | 386,000 | 390,000 | 662 |
| 2005/11/21 | 396,000 | 399,000 | 390,000 | 393,000 | 1,672 |
| 2005/11/18 | 366,000 | 396,000 | 363,000 | 394,000 | 5,394 |
| 2005/11/17 | 360,000 | 371,000 | 359,000 | 368,000 | 1,047 |
| 2005/11/16 | 361,000 | 362,000 | 354,000 | 359,000 | 366 |
| 2005/11/15 | 365,000 | 366,000 | 358,000 | 362,000 | 622 |
| 2005/11/14 | 368,000 | 368,000 | 359,000 | 365,000 | 508 |
| 2005/11/11 | 366,000 | 368,000 | 361,000 | 366,000 | 285 |
| 2005/11/10 | 366,000 | 370,000 | 362,000 | 366,000 | 801 |
| 2005/11/09 | 352,000 | 375,000 | 352,000 | 375,000 | 1,236 |
| 2005/11/08 | 358,000 | 359,000 | 350,000 | 352,000 | 837 |
| 2005/11/07 | 355,000 | 364,000 | 355,000 | 360,000 | 943 |
| 2005/11/04 | 364,000 | 367,000 | 355,000 | 360,000 | 1,131 |
| 2005/11/02 | 376,000 | 376,000 | 363,000 | 369,000 | 1,519 |
| 2005/11/01 | 383,000 | 394,000 | 375,000 | 380,000 | 2,063 |
| 2005/10/31 | 381,000 | 387,000 | 373,000 | 383,000 | 1,742 |
| 2005/10/28 | 363,000 | 390,000 | 359,000 | 377,000 | 4,017 |
| 2005/10/27 | 351,000 | 366,000 | 347,000 | 364,000 | 2,505 |
| 2005/10/26 | 351,000 | 374,000 | 348,000 | 371,000 | 2,224 |
| 2005/10/25 | 365,000 | 368,000 | 344,000 | 345,000 | 1,890 |
| 2005/10/24 | 366,000 | 366,000 | 350,000 | 357,000 | 2,118 |
| 2005/10/21 | 348,000 | 366,000 | 346,000 | 366,000 | 4,892 |
| 2005/10/20 | 342,000 | 351,000 | 337,000 | 343,000 | 1,272 |
| 2005/10/19 | 349,000 | 356,000 | 335,000 | 337,000 | 2,821 |
| 2005/10/18 | 342,000 | 350,000 | 337,000 | 345,000 | 3,443 |
| 2005/10/17 | 316,000 | 343,000 | 314,000 | 340,000 | 3,146 |
| 2005/10/14 | 316,000 | 318,000 | 302,000 | 312,000 | 939 |
| 2005/10/13 | 320,000 | 320,000 | 309,000 | 311,000 | 519 |
| 2005/10/12 | 318,000 | 321,000 | 318,000 | 320,000 | 250 |
| 2005/10/11 | 314,000 | 326,000 | 314,000 | 318,000 | 664 |
| 2005/10/07 | 309,000 | 314,000 | 308,000 | 311,000 | 296 |
| 2005/10/06 | 323,000 | 323,000 | 311,000 | 313,000 | 515 |
| 2005/10/05 | 325,000 | 326,000 | 321,000 | 324,000 | 458 |
| 2005/10/04 | 326,000 | 327,000 | 320,000 | 322,000 | 539 |
| 2005/10/03 | 327,000 | 327,000 | 319,000 | 323,000 | 786 |
| 2005/09/30 | 306,000 | 324,000 | 304,000 | 322,000 | 1,076 |
| 2005/09/29 | 317,000 | 318,000 | 304,000 | 310,000 | 716 |
| 2005/09/28 | 319,000 | 323,000 | 312,000 | 319,000 | 686 |
| 2005/09/27 | 334,000 | 335,000 | 317,000 | 318,000 | 1,280 |
| 2005/09/26 | 320,000 | 332,000 | 317,000 | 329,000 | 2,277 |
| 2005/09/22 | 304,000 | 320,000 | 301,000 | 316,000 | 1,353 |
| 2005/09/21 | 305,000 | 315,000 | 303,000 | 311,000 | 1,012 |
| 2005/09/20 | 325,000 | 328,000 | 313,000 | 316,000 | 1,232 |
| 2005/09/16 | 331,000 | 332,000 | 320,000 | 325,000 | 1,709 |
| 2005/09/15 | 317,000 | 332,000 | 316,000 | 326,000 | 3,974 |
| 2005/09/14 | 300,000 | 321,000 | 300,000 | 319,000 | 4,207 |
| 2005/09/13 | 305,000 | 311,000 | 296,000 | 299,000 | 2,950 |
| 2005/09/12 | 299,000 | 313,000 | 294,000 | 312,000 | 7,222 |
| 2005/09/09 | 282,000 | 292,000 | 281,000 | 291,000 | 5,742 |
| 2005/09/08 | 275,000 | 282,000 | 274,000 | 280,000 | 2,179 |
| 2005/09/07 | 272,000 | 274,000 | 268,000 | 273,000 | 1,387 |
| 2005/09/06 | 263,000 | 274,000 | 262,000 | 273,000 | 3,045 |
| 2005/09/05 | 260,000 | 261,000 | 257,000 | 261,000 | 626 |
| 2005/09/02 | 264,000 | 266,000 | 257,000 | 260,000 | 841 |
| 2005/09/01 | 258,000 | 264,000 | 257,000 | 262,000 | 620 |
| 2005/08/31 | 260,000 | 261,000 | 258,000 | 259,000 | 447 |
| 2005/08/30 | 261,000 | 264,000 | 261,000 | 262,000 | 401 |
| 2005/08/29 | 265,000 | 265,000 | 260,000 | 260,000 | 687 |
| 2005/08/26 | 264,000 | 265,000 | 259,000 | 265,000 | 1,274 |
| 2005/08/25 | 261,000 | 272,000 | 259,000 | 264,000 | 7,263 |
| 2005/08/24 | 241,000 | 246,000 | 240,000 | 245,000 | 1,002 |
| 2005/08/23 | 241,000 | 246,000 | 236,000 | 241,000 | 3,382 |
| 2005/08/22 | 250,000 | 255,000 | 250,000 | 255,000 | 978 |
| 2005/08/19 | 257,000 | 258,000 | 248,000 | 250,000 | 1,846 |
| 2005/08/18 | 249,000 | 255,000 | 249,000 | 254,000 | 1,347 |
| 2005/08/17 | 250,000 | 251,000 | 248,000 | 248,000 | 658 |
| 2005/08/16 | 247,000 | 254,000 | 246,000 | 249,000 | 636 |
| 2005/08/15 | 247,000 | 252,000 | 244,000 | 249,000 | 338 |
| 2005/08/12 | 252,000 | 254,000 | 248,000 | 249,000 | 332 |
| 2005/08/11 | 260,000 | 260,000 | 252,000 | 254,000 | 384 |
| 2005/08/10 | 261,000 | 264,000 | 255,000 | 257,000 | 614 |
| 2005/08/09 | 253,000 | 261,000 | 252,000 | 259,000 | 482 |
| 2005/08/08 | 240,000 | 252,000 | 238,000 | 252,000 | 600 |
| 2005/08/05 | 254,000 | 254,000 | 245,000 | 247,000 | 518 |
| 2005/08/04 | 254,000 | 255,000 | 248,000 | 255,000 | 724 |
| 2005/08/03 | 263,000 | 264,000 | 256,000 | 261,000 | 798 |
| 2005/08/02 | 270,000 | 275,000 | 263,000 | 266,000 | 992 |
| 2005/08/01 | 271,000 | 271,000 | 265,000 | 270,000 | 986 |
| 2005/07/29 | 277,000 | 277,000 | 270,000 | 270,000 | 784 |
| 2005/07/28 | 280,000 | 282,000 | 273,000 | 273,000 | 1,010 |
| 2005/07/27 | 272,000 | 277,000 | 270,000 | 277,000 | 805 |
| 2005/07/26 | 279,000 | 280,000 | 271,000 | 272,000 | 744 |
| 2005/07/25 | 274,000 | 280,000 | 273,000 | 278,000 | 1,449 |
| 2005/07/22 | 273,000 | 280,000 | 266,000 | 276,000 | 1,148 |
| 2005/07/21 | 281,000 | 282,000 | 271,000 | 273,000 | 1,728 |
| 2005/07/20 | 283,000 | 286,000 | 279,000 | 281,000 | 3,033 |
| 2005/07/19 | 277,000 | 286,000 | 275,000 | 286,000 | 6,338 |
| 2005/07/15 | 280,000 | 284,000 | 270,000 | 273,000 | 8,481 |
| 2005/07/14 | 275,000 | 275,000 | 267,000 | 269,000 | 4,049 |
| 2005/07/13 | 258,000 | 278,000 | 256,000 | 277,000 | 12,006 |
| 2005/07/12 | 256,000 | 258,000 | 252,000 | 253,000 | 1,811 |
| 2005/07/11 | 250,000 | 252,000 | 246,000 | 249,000 | 594 |
| 2005/07/08 | 245,000 | 250,000 | 244,000 | 249,000 | 789 |
| 2005/07/07 | 241,000 | 249,000 | 241,000 | 248,000 | 761 |
| 2005/07/06 | 245,000 | 249,000 | 240,000 | 241,000 | 1,315 |
| 2005/07/05 | 249,000 | 250,000 | 243,000 | 245,000 | 1,087 |
| 2005/07/04 | 251,000 | 252,000 | 247,000 | 249,000 | 763 |
| 2005/07/01 | 255,000 | 255,000 | 249,000 | 251,000 | 664 |
| 2005/06/30 | 253,000 | 256,000 | 249,000 | 255,000 | 1,226 |
| 2005/06/29 | 262,000 | 264,000 | 252,000 | 256,000 | 1,908 |
| 2005/06/28 | 256,000 | 264,000 | 255,000 | 260,000 | 5,253 |
| 2005/06/27 | 248,000 | 257,000 | 248,000 | 255,000 | 2,042 |
| 2005/06/24 | 248,000 | 251,000 | 242,000 | 250,000 | 1,529 |
| 2005/06/23 | 238,000 | 251,000 | 238,000 | 251,000 | 3,320 |
| 2005/06/22 | 239,000 | 240,000 | 236,000 | 238,000 | 840 |
| 2005/06/21 | 241,000 | 243,000 | 238,000 | 241,000 | 2,268 |
| 2005/06/20 | 229,000 | 238,000 | 228,000 | 235,000 | 1,441 |
| 2005/06/17 | 225,000 | 225,000 | 222,000 | 224,000 | 200 |
| 2005/06/16 | 228,000 | 229,000 | 223,000 | 225,000 | 315 |
| 2005/06/15 | 227,000 | 228,000 | 226,000 | 227,000 | 164 |
| 2005/06/14 | 230,000 | 230,000 | 226,000 | 228,000 | 198 |
| 2005/06/13 | 231,000 | 231,000 | 225,000 | 230,000 | 219 |
| 2005/06/10 | 227,000 | 229,000 | 224,000 | 229,000 | 181 |
| 2005/06/09 | 232,000 | 232,000 | 227,000 | 228,000 | 189 |
| 2005/06/08 | 231,000 | 234,000 | 228,000 | 230,000 | 230 |
| 2005/06/07 | 231,000 | 235,000 | 231,000 | 231,000 | 419 |
| 2005/06/06 | 231,000 | 234,000 | 228,000 | 231,000 | 332 |
| 2005/06/03 | 226,000 | 234,000 | 225,000 | 234,000 | 1,000 |
| 2005/06/02 | 227,000 | 227,000 | 223,000 | 223,000 | 220 |
| 2005/06/01 | 223,000 | 229,000 | 223,000 | 226,000 | 494 |
| 2005/05/31 | 223,000 | 227,000 | 216,000 | 227,000 | 543 |
| 2005/05/30 | 218,000 | 223,000 | 214,000 | 222,000 | 312 |
| 2005/05/27 | 213,000 | 217,000 | 212,000 | 214,000 | 306 |
| 2005/05/26 | 216,000 | 218,000 | 211,000 | 213,000 | 326 |
| 2005/05/25 | 220,000 | 223,000 | 218,000 | 218,000 | 334 |
| 2005/05/24 | 226,000 | 227,000 | 221,000 | 221,000 | 364 |
| 2005/05/23 | 225,000 | 227,000 | 224,000 | 225,000 | 157 |
| 2005/05/20 | 227,000 | 229,000 | 224,000 | 225,000 | 271 |
| 2005/05/19 | 230,000 | 231,000 | 226,000 | 229,000 | 254 |
| 2005/05/18 | 226,000 | 229,000 | 222,000 | 229,000 | 354 |
| 2005/05/17 | 241,000 | 242,000 | 222,000 | 228,000 | 954 |
| 2005/05/16 | 235,000 | 243,000 | 232,000 | 237,000 | 1,177 |
| 2005/05/13 | 232,000 | 237,000 | 230,000 | 230,000 | 433 |
| 2005/05/12 | 228,000 | 235,000 | 228,000 | 232,000 | 426 |
| 2005/05/11 | 233,000 | 234,000 | 227,000 | 227,000 | 282 |
| 2005/05/10 | 238,000 | 239,000 | 231,000 | 233,000 | 516 |
| 2005/05/09 | 235,000 | 239,000 | 234,000 | 238,000 | 586 |
| 2005/05/06 | 237,000 | 237,000 | 232,000 | 233,000 | 553 |
| 2005/05/02 | 226,000 | 236,000 | 225,000 | 232,000 | 682 |
| 2005/04/28 | 220,000 | 227,000 | 220,000 | 223,000 | 752 |
| 2005/04/27 | 220,000 | 220,000 | 217,000 | 219,000 | 333 |
| 2005/04/26 | 226,000 | 227,000 | 220,000 | 220,000 | 456 |
| 2005/04/25 | 227,000 | 227,000 | 222,000 | 224,000 | 463 |
| 2005/04/22 | 228,000 | 228,000 | 222,000 | 223,000 | 620 |
| 2005/04/21 | 219,000 | 220,000 | 213,000 | 220,000 | 478 |
| 2005/04/20 | 228,000 | 229,000 | 219,000 | 219,000 | 508 |
| 2005/04/19 | 223,000 | 225,000 | 222,000 | 225,000 | 431 |
| 2005/04/18 | 223,000 | 226,000 | 216,000 | 219,000 | 765 |
| 2005/04/15 | 231,000 | 234,000 | 225,000 | 233,000 | 378 |
| 2005/04/14 | 232,000 | 235,000 | 228,000 | 234,000 | 601 |
| 2005/04/13 | 242,000 | 245,000 | 232,000 | 234,000 | 689 |
| 2005/04/12 | 245,000 | 247,000 | 240,000 | 242,000 | 446 |
| 2005/04/11 | 246,000 | 247,000 | 242,000 | 246,000 | 587 |
| 2005/04/08 | 249,000 | 255,000 | 246,000 | 249,000 | 780 |
| 2005/04/07 | 248,000 | 250,000 | 243,000 | 244,000 | 560 |
| 2005/04/06 | 253,000 | 254,000 | 245,000 | 245,000 | 775 |
| 2005/04/05 | 251,000 | 254,000 | 248,000 | 251,000 | 874 |
| 2005/04/04 | 248,000 | 250,000 | 245,000 | 250,000 | 532 |
| 2005/04/01 | 244,000 | 248,000 | 241,000 | 248,000 | 964 |
| 2005/03/31 | 238,000 | 247,000 | 235,000 | 247,000 | 671 |
| 2005/03/30 | 240,000 | 243,000 | 234,000 | 235,000 | 551 |
| 2005/03/29 | 248,000 | 248,000 | 240,000 | 242,000 | 717 |
| 2005/03/28 | 244,000 | 251,000 | 242,000 | 244,000 | 534 |
| 2005/03/25 | 258,000 | 258,000 | 245,000 | 246,000 | 693 |
| 2005/03/24 | 255,000 | 259,000 | 254,000 | 255,000 | 659 |
| 2005/03/23 | 259,000 | 259,000 | 252,000 | 252,000 | 671 |
| 2005/03/22 | 264,000 | 265,000 | 254,000 | 258,000 | 927 |
| 2005/03/18 | 263,000 | 263,000 | 258,000 | 262,000 | 1,418 |
| 2005/03/17 | 247,000 | 265,000 | 247,000 | 263,000 | 2,805 |
| 2005/03/16 | 250,000 | 251,000 | 246,000 | 249,000 | 442 |
| 2005/03/15 | 252,000 | 254,000 | 248,000 | 250,000 | 446 |
| 2005/03/14 | 255,000 | 257,000 | 251,000 | 256,000 | 802 |
| 2005/03/11 | 241,000 | 257,000 | 241,000 | 257,000 | 1,217 |
| 2005/03/10 | 237,000 | 249,000 | 237,000 | 244,000 | 919 |
| 2005/03/09 | 243,000 | 245,000 | 241,000 | 241,000 | 415 |
| 2005/03/08 | 252,000 | 252,000 | 244,000 | 247,000 | 387 |
| 2005/03/07 | 252,000 | 253,000 | 245,000 | 250,000 | 664 |
| 2005/03/04 | 254,000 | 254,000 | 249,000 | 252,000 | 578 |
| 2005/03/03 | 257,000 | 258,000 | 250,000 | 250,000 | 1,152 |
| 2005/03/02 | 258,000 | 258,000 | 253,000 | 255,000 | 1,262 |
| 2005/03/01 | 254,000 | 256,000 | 249,000 | 256,000 | 1,352 |
| 2005/02/28 | 253,000 | 259,000 | 251,000 | 258,000 | 3,239 |
| 2005/02/25 | 235,000 | 254,000 | 234,000 | 254,000 | 5,199 |
| 2005/02/24 | 230,000 | 232,000 | 228,000 | 231,000 | 2,847 |
| 2005/02/23 | 222,000 | 229,000 | 222,000 | 229,000 | 617 |
| 2005/02/22 | 222,000 | 228,000 | 218,000 | 222,000 | 3,555 |
| 2005/02/21 | 231,000 | 234,000 | 228,000 | 230,000 | 1,240 |
| 2005/02/18 | 233,000 | 240,000 | 230,000 | 239,000 | 1,016 |
| 2005/02/17 | 230,000 | 240,000 | 227,000 | 233,000 | 995 |
| 2005/02/16 | 242,000 | 246,000 | 237,000 | 238,000 | 653 |
| 2005/02/15 | 250,000 | 253,000 | 244,000 | 245,000 | 765 |
| 2005/02/14 | 258,000 | 259,000 | 250,000 | 254,000 | 770 |
| 2005/02/10 | 242,000 | 255,000 | 241,000 | 255,000 | 795 |
| 2005/02/09 | 250,000 | 250,000 | 244,000 | 246,000 | 576 |
| 2005/02/08 | 252,000 | 254,000 | 247,000 | 251,000 | 915 |
| 2005/02/07 | 262,000 | 262,000 | 251,000 | 252,000 | 1,378 |
| 2005/02/04 | 264,000 | 268,000 | 253,000 | 258,000 | 7,197 |
| 2005/02/03 | 258,000 | 258,000 | 246,000 | 248,000 | 1,233 |
| 2005/02/02 | 256,000 | 258,000 | 252,000 | 257,000 | 1,503 |
| 2005/02/01 | 262,000 | 264,000 | 255,000 | 258,000 | 4,058 |
| 2005/01/31 | 251,000 | 258,000 | 249,000 | 258,000 | 4,951 |
| 2005/01/28 | 241,000 | 254,000 | 240,000 | 249,000 | 4,454 |
| 2005/01/27 | 243,000 | 246,000 | 239,000 | 241,000 | 1,753 |
| 2005/01/26 | 243,000 | 252,000 | 236,000 | 238,000 | 9,740 |
| 2005/01/25 | 224,000 | 242,000 | 224,000 | 241,000 | 7,549 |
| 2005/01/24 | 225,000 | 226,000 | 222,000 | 224,000 | 536 |
| 2005/01/21 | 214,000 | 227,000 | 214,000 | 225,000 | 754 |
| 2005/01/20 | 220,000 | 220,000 | 215,000 | 217,000 | 371 |
| 2005/01/19 | 220,000 | 225,000 | 218,000 | 220,000 | 616 |
| 2005/01/18 | 225,000 | 230,000 | 215,000 | 220,000 | 1,690 |
| 2005/01/17 | 228,000 | 229,000 | 223,000 | 225,000 | 1,015 |
| 2005/01/14 | 220,000 | 233,000 | 220,000 | 225,000 | 2,788 |
| 2005/01/13 | 217,000 | 227,000 | 214,000 | 225,000 | 1,891 |
| 2005/01/12 | 223,000 | 223,000 | 215,000 | 218,000 | 782 |
| 2005/01/11 | 227,000 | 227,000 | 220,000 | 222,000 | 895 |
| 2005/01/07 | 228,000 | 230,000 | 224,000 | 228,000 | 1,671 |
| 2005/01/06 | 226,000 | 228,000 | 220,000 | 228,000 | 2,741 |
| 2005/01/05 | 206,000 | 228,000 | 205,000 | 225,000 | 4,434 |
| 2005/01/04 | 200,000 | 208,000 | 197,000 | 206,000 | 1,123 |