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 |
|---|---|---|---|---|---|
| 2006/12/29 | 103,000 | 103,000 | 102,000 | 103,000 | 569 |
| 2006/12/28 | 105,000 | 105,000 | 101,000 | 102,000 | 1,375 |
| 2006/12/27 | 105,000 | 105,000 | 103,000 | 104,000 | 796 |
| 2006/12/26 | 103,000 | 105,000 | 101,000 | 105,000 | 1,175 |
| 2006/12/25 | 104,000 | 104,000 | 101,000 | 102,000 | 1,501 |
| 2006/12/22 | 104,000 | 106,000 | 101,000 | 104,000 | 1,299 |
| 2006/12/21 | 104,000 | 107,000 | 103,000 | 106,000 | 1,459 |
| 2006/12/20 | 105,000 | 106,000 | 102,000 | 104,000 | 1,466 |
| 2006/12/19 | 108,000 | 111,000 | 101,000 | 103,000 | 5,451 |
| 2006/12/18 | 106,000 | 109,000 | 105,000 | 108,000 | 3,081 |
| 2006/12/15 | 105,000 | 105,000 | 102,000 | 104,000 | 1,726 |
| 2006/12/14 | 102,000 | 104,000 | 101,000 | 103,000 | 1,322 |
| 2006/12/13 | 103,000 | 105,000 | 100,000 | 104,000 | 3,945 |
| 2006/12/12 | 99,900 | 108,000 | 99,100 | 108,000 | 11,359 |
| 2006/12/11 | 99,300 | 99,500 | 97,500 | 97,800 | 991 |
| 2006/12/08 | 98,800 | 99,800 | 98,000 | 98,900 | 523 |
| 2006/12/07 | 102,000 | 102,000 | 98,000 | 98,700 | 918 |
| 2006/12/06 | 97,500 | 101,000 | 96,200 | 101,000 | 1,774 |
| 2006/12/05 | 97,500 | 98,500 | 96,200 | 97,000 | 603 |
| 2006/12/04 | 96,800 | 98,800 | 96,300 | 96,800 | 611 |
| 2006/12/01 | 98,100 | 99,900 | 97,100 | 97,900 | 845 |
| 2006/11/30 | 100,000 | 101,000 | 99,100 | 99,100 | 1,242 |
| 2006/11/29 | 101,000 | 102,000 | 98,800 | 100,000 | 1,301 |
| 2006/11/28 | 97,900 | 101,000 | 97,600 | 99,800 | 1,590 |
| 2006/11/27 | 93,600 | 101,000 | 92,600 | 99,900 | 1,642 |
| 2006/11/24 | 94,000 | 94,400 | 90,500 | 93,600 | 1,549 |
| 2006/11/22 | 88,100 | 95,900 | 88,100 | 95,000 | 2,724 |
| 2006/11/21 | 89,500 | 90,500 | 88,000 | 88,100 | 920 |
| 2006/11/20 | 90,500 | 90,500 | 88,200 | 89,500 | 1,651 |
| 2006/11/17 | 98,200 | 98,200 | 92,000 | 92,000 | 1,914 |
| 2006/11/16 | 99,200 | 101,000 | 97,100 | 98,200 | 861 |
| 2006/11/15 | 102,000 | 102,000 | 99,500 | 101,000 | 693 |
| 2006/11/14 | 98,300 | 102,000 | 98,300 | 101,000 | 622 |
| 2006/11/13 | 98,000 | 99,000 | 96,600 | 98,800 | 557 |
| 2006/11/10 | 100,000 | 100,000 | 98,000 | 98,900 | 808 |
| 2006/11/09 | 99,000 | 101,000 | 99,000 | 101,000 | 788 |
| 2006/11/08 | 102,000 | 102,000 | 99,100 | 99,400 | 1,409 |
| 2006/11/07 | 105,000 | 105,000 | 102,000 | 103,000 | 672 |
| 2006/11/06 | 102,000 | 104,000 | 101,000 | 103,000 | 885 |
| 2006/11/02 | 106,000 | 107,000 | 103,000 | 105,000 | 1,702 |
| 2006/11/01 | 108,000 | 110,000 | 107,000 | 108,000 | 548 |
| 2006/10/31 | 107,000 | 109,000 | 107,000 | 109,000 | 501 |
| 2006/10/30 | 107,000 | 109,000 | 105,000 | 107,000 | 1,104 |
| 2006/10/27 | 112,000 | 113,000 | 109,000 | 109,000 | 1,102 |
| 2006/10/26 | 112,000 | 113,000 | 109,000 | 111,000 | 1,154 |
| 2006/10/25 | 111,000 | 112,000 | 106,000 | 108,000 | 1,318 |
| 2006/10/24 | 113,000 | 116,000 | 110,000 | 110,000 | 1,922 |
| 2006/10/23 | 106,000 | 112,000 | 105,000 | 112,000 | 1,718 |
| 2006/10/20 | 110,000 | 111,000 | 107,000 | 108,000 | 1,721 |
| 2006/10/19 | 110,000 | 113,000 | 108,000 | 112,000 | 4,086 |
| 2006/10/18 | 100,000 | 108,000 | 99,200 | 106,000 | 3,864 |
| 2006/10/17 | 104,000 | 105,000 | 99,300 | 100,000 | 1,948 |
| 2006/10/16 | 101,000 | 105,000 | 100,000 | 102,000 | 2,317 |
| 2006/10/13 | 92,800 | 99,400 | 92,500 | 99,200 | 2,169 |
| 2006/10/12 | 89,000 | 94,000 | 87,500 | 90,300 | 1,906 |
| 2006/10/11 | 97,300 | 97,900 | 91,000 | 91,000 | 2,285 |
| 2006/10/10 | 99,400 | 101,000 | 98,500 | 99,300 | 1,406 |
| 2006/10/06 | 104,000 | 105,000 | 101,000 | 103,000 | 1,253 |
| 2006/10/05 | 104,000 | 105,000 | 102,000 | 105,000 | 1,597 |
| 2006/10/04 | 105,000 | 106,000 | 102,000 | 102,000 | 1,129 |
| 2006/10/03 | 104,000 | 106,000 | 103,000 | 106,000 | 760 |
| 2006/10/02 | 105,000 | 107,000 | 104,000 | 104,000 | 1,092 |
| 2006/09/29 | 108,000 | 109,000 | 104,000 | 107,000 | 1,151 |
| 2006/09/28 | 103,000 | 108,000 | 102,000 | 107,000 | 1,408 |
| 2006/09/27 | 99,200 | 102,000 | 99,100 | 102,000 | 969 |
| 2006/09/26 | 100,000 | 100,000 | 98,200 | 98,200 | 978 |
| 2006/09/25 | 103,000 | 104,000 | 98,800 | 99,700 | 1,930 |
| 2006/09/22 | 101,000 | 105,000 | 101,000 | 104,000 | 1,329 |
| 2006/09/21 | 105,000 | 105,000 | 102,000 | 104,000 | 961 |
| 2006/09/20 | 104,000 | 104,000 | 101,000 | 103,000 | 2,760 |
| 2006/09/19 | 108,000 | 109,000 | 104,000 | 106,000 | 1,359 |
| 2006/09/15 | 103,000 | 109,000 | 100,000 | 109,000 | 2,603 |
| 2006/09/14 | 108,000 | 111,000 | 101,000 | 102,000 | 2,836 |
| 2006/09/13 | 117,000 | 118,000 | 105,000 | 109,000 | 4,176 |
| 2006/09/12 | 117,000 | 117,000 | 115,000 | 115,000 | 1,125 |
| 2006/09/11 | 121,000 | 122,000 | 116,000 | 118,000 | 1,033 |
| 2006/09/08 | 118,000 | 121,000 | 117,000 | 120,000 | 925 |
| 2006/09/07 | 117,000 | 120,000 | 116,000 | 119,000 | 1,090 |
| 2006/09/06 | 123,000 | 123,000 | 119,000 | 119,000 | 1,856 |
| 2006/09/05 | 123,000 | 124,000 | 121,000 | 123,000 | 1,413 |
| 2006/09/04 | 121,000 | 125,000 | 121,000 | 124,000 | 3,282 |
| 2006/09/01 | 114,000 | 122,000 | 111,000 | 121,000 | 5,711 |
| 2006/08/31 | 120,000 | 123,000 | 113,000 | 114,000 | 3,954 |
| 2006/08/30 | 128,000 | 128,000 | 119,000 | 119,000 | 3,496 |
| 2006/08/29 | 123,000 | 127,000 | 118,000 | 127,000 | 4,092 |
| 2006/08/28 | 126,000 | 126,000 | 121,000 | 123,000 | 3,397 |
| 2006/08/25 | 130,000 | 133,000 | 127,000 | 129,000 | 12,193 |
| 2006/08/24 | 132,000 | 134,000 | 130,000 | 134,000 | 7,006 |
| 2006/08/23 | 117,000 | 118,000 | 112,000 | 114,000 | 3,587 |
| 2006/08/22 | 109,000 | 115,000 | 109,000 | 115,000 | 3,693 |
| 2006/08/21 | 104,000 | 112,000 | 104,000 | 109,000 | 2,560 |
| 2006/08/18 | 106,000 | 106,000 | 102,000 | 103,000 | 1,480 |
| 2006/08/17 | 110,000 | 110,000 | 103,000 | 104,000 | 1,931 |
| 2006/08/16 | 111,000 | 112,000 | 104,000 | 108,000 | 4,510 |
| 2006/08/15 | 99,000 | 109,000 | 98,700 | 109,000 | 4,588 |
| 2006/08/14 | 97,300 | 99,900 | 97,000 | 98,700 | 1,293 |
| 2006/08/11 | 98,900 | 102,000 | 98,100 | 98,100 | 891 |
| 2006/08/10 | 98,100 | 99,500 | 97,500 | 98,900 | 900 |
| 2006/08/09 | 97,100 | 101,000 | 95,800 | 100,000 | 1,427 |
| 2006/08/08 | 97,300 | 99,600 | 96,000 | 98,900 | 1,361 |
| 2006/08/07 | 106,000 | 106,000 | 98,000 | 99,000 | 2,347 |
| 2006/08/04 | 105,000 | 106,000 | 102,000 | 106,000 | 2,091 |
| 2006/08/03 | 110,000 | 112,000 | 102,000 | 102,000 | 3,763 |
| 2006/08/02 | 98,100 | 108,000 | 95,500 | 108,000 | 3,361 |
| 2006/08/01 | 99,000 | 103,000 | 97,000 | 99,100 | 2,568 |
| 2006/07/31 | 99,000 | 102,000 | 98,300 | 100,000 | 4,605 |
| 2006/07/28 | 86,800 | 92,000 | 85,000 | 92,000 | 2,285 |
| 2006/07/27 | 80,500 | 88,300 | 78,000 | 87,800 | 3,002 |
| 2006/07/26 | 86,500 | 87,800 | 81,700 | 81,700 | 1,698 |
| 2006/07/25 | 91,200 | 92,100 | 85,500 | 86,000 | 2,244 |
| 2006/07/24 | 87,000 | 89,000 | 83,600 | 87,200 | 4,185 |
| 2006/07/21 | 92,300 | 95,400 | 91,300 | 93,000 | 4,649 |
| 2006/07/20 | 90,300 | 94,300 | 88,300 | 94,300 | 4,704 |
| 2006/07/19 | 90,000 | 91,600 | 80,200 | 84,300 | 4,737 |
| 2006/07/18 | 107,000 | 107,000 | 88,100 | 89,400 | 7,438 |
| 2006/07/14 | 106,000 | 112,000 | 104,000 | 108,000 | 2,446 |
| 2006/07/13 | 105,000 | 114,000 | 105,000 | 108,000 | 2,756 |
| 2006/07/12 | 107,000 | 110,000 | 102,000 | 108,000 | 2,280 |
| 2006/07/11 | 112,000 | 113,000 | 106,000 | 108,000 | 3,824 |
| 2006/07/10 | 113,000 | 114,000 | 107,000 | 108,000 | 5,012 |
| 2006/07/07 | 126,000 | 126,000 | 115,000 | 117,000 | 3,214 |
| 2006/07/06 | 127,000 | 129,000 | 124,000 | 125,000 | 1,240 |
| 2006/07/05 | 131,000 | 133,000 | 128,000 | 129,000 | 1,173 |
| 2006/07/04 | 135,000 | 136,000 | 132,000 | 132,000 | 949 |
| 2006/07/03 | 127,000 | 135,000 | 126,000 | 132,000 | 1,737 |
| 2006/06/30 | 129,000 | 130,000 | 125,000 | 127,000 | 1,312 |
| 2006/06/29 | 130,000 | 130,000 | 123,000 | 125,000 | 2,325 |
| 2006/06/28 | 132,000 | 135,000 | 126,000 | 129,000 | 2,801 |
| 2006/06/27 | 133,000 | 136,000 | 130,000 | 135,000 | 1,194 |
| 2006/06/27 | 1 -> 2.00 分割 | ||||
| 2006/06/26 | 267,000 | 268,000 | 263,000 | 263,000 | 710 |
| 2006/06/23 | 270,000 | 272,000 | 265,000 | 268,000 | 1,028 |
| 2006/06/22 | 274,000 | 277,000 | 271,000 | 274,000 | 1,102 |
| 2006/06/21 | 269,000 | 271,000 | 257,000 | 269,000 | 1,350 |
| 2006/06/20 | 280,000 | 283,000 | 265,000 | 266,000 | 2,304 |
| 2006/06/19 | 275,000 | 284,000 | 272,000 | 282,000 | 2,108 |
| 2006/06/16 | 275,000 | 279,000 | 268,000 | 273,000 | 2,525 |
| 2006/06/15 | 270,000 | 270,000 | 256,000 | 266,000 | 2,319 |
| 2006/06/14 | 261,000 | 275,000 | 255,000 | 258,000 | 2,502 |
| 2006/06/13 | 254,000 | 279,000 | 253,000 | 265,000 | 3,857 |
| 2006/06/12 | 225,000 | 264,000 | 223,000 | 262,000 | 3,441 |
| 2006/06/09 | 213,000 | 231,000 | 207,000 | 228,000 | 1,833 |
| 2006/06/08 | 211,000 | 214,000 | 203,000 | 205,000 | 2,001 |
| 2006/06/07 | 232,000 | 239,000 | 217,000 | 217,000 | 1,573 |
| 2006/06/06 | 233,000 | 245,000 | 232,000 | 234,000 | 1,776 |
| 2006/06/05 | 228,000 | 241,000 | 220,000 | 241,000 | 2,673 |
| 2006/06/02 | 202,000 | 238,000 | 178,000 | 230,000 | 3,526 |
| 2006/06/01 | 204,000 | 205,000 | 198,000 | 202,000 | 2,081 |
| 2006/05/31 | 201,000 | 207,000 | 195,000 | 197,000 | 3,039 |
| 2006/05/30 | 218,000 | 220,000 | 202,000 | 213,000 | 2,061 |
| 2006/05/29 | 244,000 | 244,000 | 226,000 | 228,000 | 834 |
| 2006/05/26 | 245,000 | 245,000 | 238,000 | 241,000 | 731 |
| 2006/05/25 | 249,000 | 249,000 | 239,000 | 241,000 | 1,123 |
| 2006/05/24 | 244,000 | 247,000 | 234,000 | 247,000 | 1,357 |
| 2006/05/23 | 245,000 | 249,000 | 236,000 | 240,000 | 1,498 |
| 2006/05/22 | 264,000 | 264,000 | 246,000 | 250,000 | 2,439 |
| 2006/05/19 | 248,000 | 262,000 | 246,000 | 256,000 | 2,097 |
| 2006/05/18 | 237,000 | 259,000 | 229,000 | 252,000 | 4,404 |
| 2006/05/17 | 250,000 | 265,000 | 246,000 | 261,000 | 1,808 |
| 2006/05/16 | 270,000 | 271,000 | 245,000 | 246,000 | 2,587 |
| 2006/05/15 | 280,000 | 281,000 | 275,000 | 276,000 | 642 |
| 2006/05/12 | 276,000 | 284,000 | 273,000 | 282,000 | 1,070 |
| 2006/05/11 | 291,000 | 295,000 | 286,000 | 288,000 | 731 |
| 2006/05/10 | 298,000 | 298,000 | 290,000 | 292,000 | 1,068 |
| 2006/05/09 | 305,000 | 306,000 | 297,000 | 298,000 | 1,714 |
| 2006/05/08 | 294,000 | 306,000 | 291,000 | 306,000 | 2,034 |
| 2006/05/02 | 286,000 | 291,000 | 285,000 | 288,000 | 1,212 |
| 2006/05/01 | 293,000 | 294,000 | 287,000 | 289,000 | 903 |
| 2006/04/28 | 296,000 | 297,000 | 286,000 | 289,000 | 1,365 |
| 2006/04/27 | 300,000 | 300,000 | 295,000 | 296,000 | 1,261 |
| 2006/04/26 | 308,000 | 312,000 | 292,000 | 300,000 | 2,634 |
| 2006/04/25 | 300,000 | 308,000 | 295,000 | 303,000 | 2,756 |
| 2006/04/24 | 300,000 | 313,000 | 286,000 | 293,000 | 3,271 |
| 2006/04/21 | 326,000 | 326,000 | 299,000 | 308,000 | 3,427 |
| 2006/04/20 | 339,000 | 339,000 | 314,000 | 326,000 | 3,773 |
| 2006/04/19 | 356,000 | 356,000 | 341,000 | 341,000 | 1,187 |
| 2006/04/18 | 343,000 | 354,000 | 340,000 | 350,000 | 1,768 |
| 2006/04/17 | 364,000 | 366,000 | 348,000 | 353,000 | 1,608 |
| 2006/04/14 | 371,000 | 371,000 | 365,000 | 365,000 | 921 |
| 2006/04/13 | 374,000 | 376,000 | 364,000 | 371,000 | 898 |
| 2006/04/12 | 368,000 | 378,000 | 364,000 | 374,000 | 1,101 |
| 2006/04/11 | 371,000 | 372,000 | 363,000 | 365,000 | 1,296 |
| 2006/04/10 | 370,000 | 375,000 | 367,000 | 369,000 | 1,142 |
| 2006/04/07 | 376,000 | 376,000 | 371,000 | 372,000 | 674 |
| 2006/04/06 | 375,000 | 377,000 | 372,000 | 375,000 | 975 |
| 2006/04/05 | 383,000 | 386,000 | 372,000 | 373,000 | 1,066 |
| 2006/04/04 | 387,000 | 387,000 | 376,000 | 380,000 | 1,092 |
| 2006/04/03 | 388,000 | 389,000 | 382,000 | 385,000 | 2,033 |
| 2006/03/31 | 376,000 | 387,000 | 373,000 | 383,000 | 3,392 |
| 2006/03/30 | 368,000 | 370,000 | 365,000 | 368,000 | 1,296 |
| 2006/03/29 | 370,000 | 371,000 | 360,000 | 363,000 | 4,026 |
| 2006/03/28 | 366,000 | 374,000 | 364,000 | 370,000 | 971 |
| 2006/03/27 | 371,000 | 372,000 | 363,000 | 363,000 | 981 |
| 2006/03/24 | 374,000 | 379,000 | 363,000 | 372,000 | 2,430 |
| 2006/03/23 | 390,000 | 393,000 | 375,000 | 376,000 | 2,289 |
| 2006/03/22 | 406,000 | 413,000 | 388,000 | 389,000 | 7,311 |
| 2006/03/20 | 369,000 | 398,000 | 365,000 | 391,000 | 9,709 |
| 2006/03/17 | 353,000 | 357,000 | 349,000 | 354,000 | 1,028 |
| 2006/03/16 | 367,000 | 368,000 | 347,000 | 350,000 | 1,465 |
| 2006/03/15 | 370,000 | 372,000 | 365,000 | 366,000 | 642 |
| 2006/03/14 | 378,000 | 378,000 | 365,000 | 366,000 | 1,470 |
| 2006/03/13 | 378,000 | 381,000 | 373,000 | 377,000 | 1,283 |
| 2006/03/10 | 366,000 | 374,000 | 361,000 | 370,000 | 1,663 |
| 2006/03/09 | 356,000 | 367,000 | 356,000 | 366,000 | 1,582 |
| 2006/03/08 | 350,000 | 358,000 | 348,000 | 353,000 | 1,022 |
| 2006/03/07 | 373,000 | 376,000 | 357,000 | 360,000 | 667 |
| 2006/03/06 | 368,000 | 373,000 | 361,000 | 370,000 | 914 |
| 2006/03/03 | 356,000 | 372,000 | 354,000 | 363,000 | 1,002 |
| 2006/03/02 | 385,000 | 385,000 | 360,000 | 363,000 | 1,971 |
| 2006/03/01 | 385,000 | 391,000 | 382,000 | 383,000 | 1,719 |
| 2006/02/28 | 412,000 | 416,000 | 396,000 | 400,000 | 1,560 |
| 2006/02/27 | 417,000 | 428,000 | 410,000 | 416,000 | 1,867 |
| 2006/02/24 | 388,000 | 414,000 | 386,000 | 408,000 | 3,871 |
| 2006/02/23 | 385,000 | 391,000 | 377,000 | 384,000 | 1,906 |
| 2006/02/22 | 388,000 | 392,000 | 376,000 | 387,000 | 855 |
| 2006/02/21 | 370,000 | 389,000 | 366,000 | 386,000 | 2,067 |
| 2006/02/20 | 331,000 | 365,000 | 328,000 | 360,000 | 2,334 |
| 2006/02/17 | 364,000 | 369,000 | 340,000 | 346,000 | 2,016 |
| 2006/02/16 | 371,000 | 382,000 | 355,000 | 363,000 | 1,292 |
| 2006/02/15 | 398,000 | 398,000 | 375,000 | 381,000 | 2,978 |
| 2006/02/14 | 379,000 | 391,000 | 321,000 | 388,000 | 4,255 |
| 2006/02/13 | 370,000 | 372,000 | 351,000 | 354,000 | 1,581 |
| 2006/02/10 | 389,000 | 394,000 | 362,000 | 378,000 | 1,784 |
| 2006/02/09 | 405,000 | 411,000 | 390,000 | 394,000 | 1,280 |
| 2006/02/08 | 406,000 | 412,000 | 389,000 | 400,000 | 1,988 |
| 2006/02/07 | 386,000 | 417,000 | 383,000 | 415,000 | 3,440 |
| 2006/02/06 | 381,000 | 383,000 | 376,000 | 381,000 | 2,023 |
| 2006/02/03 | 369,000 | 376,000 | 366,000 | 376,000 | 1,129 |
| 2006/02/02 | 370,000 | 378,000 | 370,000 | 373,000 | 1,213 |
| 2006/02/01 | 372,000 | 377,000 | 369,000 | 372,000 | 1,400 |
| 2006/01/31 | 382,000 | 383,000 | 363,000 | 367,000 | 2,907 |
| 2006/01/30 | 406,000 | 408,000 | 385,000 | 387,000 | 2,058 |
| 2006/01/27 | 395,000 | 403,000 | 394,000 | 396,000 | 1,960 |
| 2006/01/26 | 380,000 | 394,000 | 380,000 | 387,000 | 1,640 |
| 2006/01/25 | 372,000 | 393,000 | 370,000 | 383,000 | 4,468 |
| 2006/01/24 | 355,000 | 365,000 | 340,000 | 365,000 | 1,859 |
| 2006/01/23 | 339,000 | 341,000 | 311,000 | 315,000 | 2,758 |
| 2006/01/20 | 395,000 | 404,000 | 353,000 | 361,000 | 3,168 |
| 2006/01/19 | 349,000 | 403,000 | 349,000 | 399,000 | 10,791 |
| 2006/01/18 | 364,000 | 364,000 | 364,000 | 364,000 | 560 |
| 2006/01/17 | 435,000 | 454,000 | 410,000 | 414,000 | 4,900 |
| 2006/01/16 | 475,000 | 477,000 | 453,000 | 460,000 | 4,399 |
| 2006/01/13 | 458,000 | 476,000 | 447,000 | 473,000 | 5,157 |
| 2006/01/12 | 475,000 | 475,000 | 458,000 | 461,000 | 3,236 |
| 2006/01/11 | 485,000 | 497,000 | 471,000 | 473,000 | 2,461 |
| 2006/01/10 | 491,000 | 492,000 | 472,000 | 480,000 | 999 |
| 2006/01/06 | 474,000 | 478,000 | 466,000 | 476,000 | 1,971 |
| 2006/01/05 | 500,000 | 510,000 | 479,000 | 485,000 | 3,156 |
| 2006/01/04 | 494,000 | 497,000 | 485,000 | 493,000 | 1,372 |