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 |
|---|---|---|---|---|---|
| 2007/12/28 | 29,150 | 29,300 | 28,880 | 29,200 | 445 |
| 2007/12/27 | 30,100 | 30,300 | 29,400 | 29,450 | 719 |
| 2007/12/26 | 29,160 | 30,350 | 29,160 | 30,100 | 1,180 |
| 2007/12/25 | 29,100 | 29,900 | 28,500 | 29,290 | 1,262 |
| 2007/12/21 | 27,980 | 28,760 | 27,860 | 28,570 | 2,005 |
| 2007/12/20 | 28,800 | 28,800 | 27,630 | 28,280 | 1,906 |
| 2007/12/19 | 29,500 | 29,950 | 28,600 | 28,750 | 1,074 |
| 2007/12/18 | 28,000 | 30,000 | 28,000 | 29,360 | 1,479 |
| 2007/12/17 | 30,000 | 30,000 | 28,350 | 28,600 | 1,832 |
| 2007/12/14 | 31,000 | 31,450 | 30,200 | 30,700 | 1,204 |
| 2007/12/13 | 31,400 | 31,800 | 30,700 | 30,750 | 850 |
| 2007/12/12 | 30,850 | 32,600 | 30,850 | 31,500 | 1,008 |
| 2007/12/11 | 31,200 | 31,750 | 30,850 | 31,250 | 1,120 |
| 2007/12/10 | 32,650 | 32,650 | 30,900 | 31,250 | 1,161 |
| 2007/12/07 | 32,150 | 32,650 | 31,600 | 31,950 | 1,390 |
| 2007/12/06 | 33,300 | 33,500 | 31,750 | 32,100 | 1,457 |
| 2007/12/05 | 32,800 | 32,800 | 31,550 | 32,800 | 1,903 |
| 2007/12/04 | 34,400 | 34,900 | 32,750 | 33,050 | 2,080 |
| 2007/12/03 | 32,000 | 33,950 | 31,600 | 33,950 | 2,154 |
| 2007/11/30 | 32,950 | 33,000 | 32,050 | 32,100 | 1,448 |
| 2007/11/29 | 33,600 | 33,700 | 32,250 | 32,800 | 2,831 |
| 2007/11/28 | 30,600 | 32,400 | 30,450 | 32,400 | 3,608 |
| 2007/11/27 | 29,000 | 30,450 | 28,700 | 30,450 | 1,364 |
| 2007/11/26 | 30,000 | 30,700 | 29,110 | 30,000 | 1,634 |
| 2007/11/22 | 28,000 | 30,050 | 27,520 | 29,450 | 3,224 |
| 2007/11/21 | 29,600 | 29,880 | 27,800 | 27,820 | 3,712 |
| 2007/11/20 | 28,300 | 30,500 | 28,210 | 30,000 | 3,466 |
| 2007/11/19 | 32,500 | 33,300 | 29,800 | 29,800 | 4,551 |
| 2007/11/16 | 32,600 | 33,450 | 32,000 | 32,700 | 2,294 |
| 2007/11/15 | 37,000 | 37,300 | 33,600 | 33,900 | 3,850 |
| 2007/11/14 | 34,900 | 37,500 | 34,650 | 37,300 | 3,232 |
| 2007/11/13 | 33,000 | 35,000 | 32,650 | 33,500 | 3,230 |
| 2007/11/12 | 31,950 | 33,700 | 30,600 | 32,600 | 3,476 |
| 2007/11/09 | 36,500 | 36,700 | 33,350 | 33,950 | 4,545 |
| 2007/11/08 | 33,500 | 37,000 | 32,600 | 37,000 | 5,573 |
| 2007/11/07 | 36,800 | 37,500 | 34,550 | 34,700 | 3,939 |
| 2007/11/06 | 38,800 | 39,300 | 36,000 | 36,350 | 4,978 |
| 2007/11/05 | 41,400 | 42,100 | 38,150 | 39,200 | 4,684 |
| 2007/11/02 | 39,100 | 42,600 | 39,100 | 41,800 | 7,350 |
| 2007/11/01 | 44,300 | 44,600 | 40,700 | 40,700 | 8,273 |
| 2007/10/31 | 45,600 | 47,550 | 43,400 | 44,700 | 11,569 |
| 2007/10/30 | 42,000 | 44,800 | 41,200 | 44,800 | 15,607 |
| 2007/10/29 | 38,000 | 40,800 | 37,400 | 40,800 | 11,618 |
| 2007/10/26 | 34,950 | 36,850 | 34,650 | 36,800 | 3,568 |
| 2007/10/25 | 37,000 | 37,400 | 34,500 | 35,050 | 7,105 |
| 2007/10/24 | 35,400 | 36,700 | 34,500 | 35,650 | 4,099 |
| 2007/10/23 | 36,300 | 37,550 | 34,100 | 34,200 | 8,484 |
| 2007/10/22 | 32,000 | 34,800 | 31,700 | 34,700 | 4,408 |
| 2007/10/19 | 33,000 | 35,100 | 31,000 | 34,000 | 6,709 |
| 2007/10/18 | 29,900 | 32,600 | 29,900 | 32,600 | 4,034 |
| 2007/10/17 | 30,000 | 32,000 | 28,900 | 29,600 | 3,618 |
| 2007/10/16 | 32,400 | 32,800 | 30,200 | 31,000 | 3,552 |
| 2007/10/15 | 35,900 | 36,450 | 33,000 | 33,400 | 5,113 |
| 2007/10/12 | 33,000 | 35,900 | 33,000 | 35,100 | 5,797 |
| 2007/10/11 | 31,100 | 33,950 | 31,100 | 33,900 | 4,482 |
| 2007/10/10 | 34,900 | 34,900 | 30,600 | 31,500 | 6,874 |
| 2007/10/09 | 32,450 | 34,250 | 32,150 | 33,300 | 7,562 |
| 2007/10/05 | 30,400 | 31,600 | 30,050 | 30,850 | 5,605 |
| 2007/10/04 | 30,000 | 30,350 | 29,110 | 30,000 | 7,012 |
| 2007/10/03 | 27,840 | 30,050 | 27,210 | 29,010 | 7,217 |
| 2007/10/02 | 27,020 | 27,350 | 26,210 | 27,240 | 2,722 |
| 2007/10/01 | 26,700 | 27,500 | 25,900 | 26,120 | 3,456 |
| 2007/09/28 | 28,000 | 28,900 | 25,500 | 26,400 | 3,796 |
| 2007/09/27 | 25,280 | 27,500 | 24,900 | 27,300 | 4,283 |
| 2007/09/26 | 21,800 | 24,680 | 21,800 | 24,680 | 3,972 |
| 2007/09/25 | 22,800 | 22,840 | 21,000 | 21,680 | 2,333 |
| 2007/09/21 | 24,910 | 24,950 | 23,010 | 23,040 | 1,902 |
| 2007/09/20 | 24,890 | 25,300 | 24,600 | 24,610 | 1,340 |
| 2007/09/19 | 25,210 | 25,600 | 24,630 | 25,060 | 1,550 |
| 2007/09/18 | 26,500 | 26,500 | 24,300 | 24,680 | 1,434 |
| 2007/09/14 | 26,000 | 27,000 | 25,150 | 26,400 | 1,753 |
| 2007/09/13 | 26,800 | 27,300 | 25,060 | 25,100 | 2,301 |
| 2007/09/12 | 29,100 | 29,200 | 27,020 | 27,100 | 1,279 |
| 2007/09/11 | 28,990 | 29,290 | 28,100 | 28,800 | 904 |
| 2007/09/10 | 28,600 | 28,990 | 28,400 | 28,690 | 1,540 |
| 2007/09/07 | 31,000 | 32,000 | 29,600 | 30,000 | 1,579 |
| 2007/09/06 | 29,000 | 31,500 | 28,710 | 31,000 | 2,077 |
| 2007/09/05 | 33,200 | 33,200 | 29,950 | 30,100 | 2,706 |
| 2007/09/04 | 34,100 | 34,350 | 32,150 | 32,150 | 1,876 |
| 2007/09/03 | 36,900 | 37,000 | 34,850 | 34,850 | 732 |
| 2007/08/31 | 36,600 | 36,600 | 35,650 | 36,500 | 646 |
| 2007/08/30 | 36,700 | 37,400 | 35,700 | 36,050 | 995 |
| 2007/08/29 | 35,000 | 36,400 | 34,700 | 36,050 | 1,214 |
| 2007/08/28 | 34,900 | 36,700 | 34,600 | 36,600 | 1,389 |
| 2007/08/27 | 33,800 | 35,950 | 33,700 | 34,600 | 1,834 |
| 2007/08/24 | 38,200 | 39,600 | 35,000 | 35,000 | 4,385 |
| 2007/08/23 | 35,400 | 37,000 | 35,000 | 37,000 | 2,954 |
| 2007/08/22 | 32,000 | 34,400 | 31,900 | 34,200 | 1,588 |
| 2007/08/21 | 29,600 | 32,400 | 29,000 | 32,400 | 1,908 |
| 2007/08/20 | 31,000 | 31,000 | 29,550 | 30,000 | 2,614 |
| 2007/08/17 | 30,000 | 30,050 | 27,900 | 27,990 | 3,865 |
| 2007/08/16 | 30,500 | 31,300 | 28,810 | 30,800 | 4,554 |
| 2007/08/15 | 33,600 | 33,800 | 31,950 | 32,100 | 2,373 |
| 2007/08/14 | 34,800 | 34,850 | 33,300 | 33,900 | 2,649 |
| 2007/08/13 | 33,250 | 34,900 | 33,100 | 33,200 | 3,377 |
| 2007/08/10 | 37,600 | 38,000 | 35,400 | 36,350 | 2,756 |
| 2007/08/09 | 40,900 | 42,150 | 38,100 | 39,000 | 2,436 |
| 2007/08/08 | 42,000 | 42,100 | 40,300 | 41,300 | 1,277 |
| 2007/08/07 | 43,800 | 43,800 | 41,950 | 42,000 | 997 |
| 2007/08/06 | 43,050 | 44,200 | 42,900 | 43,000 | 1,654 |
| 2007/08/03 | 45,900 | 45,950 | 44,200 | 44,250 | 666 |
| 2007/08/02 | 46,000 | 46,600 | 44,500 | 45,550 | 2,026 |
| 2007/08/01 | 48,500 | 48,950 | 46,400 | 46,550 | 1,003 |
| 2007/07/31 | 50,200 | 50,200 | 48,800 | 49,000 | 1,000 |
| 2007/07/30 | 46,500 | 48,700 | 46,150 | 48,700 | 810 |
| 2007/07/27 | 46,950 | 47,550 | 46,300 | 46,950 | 978 |
| 2007/07/26 | 49,500 | 50,900 | 47,800 | 48,550 | 1,373 |
| 2007/07/25 | 48,200 | 50,500 | 47,800 | 49,300 | 1,256 |
| 2007/07/24 | 47,000 | 50,300 | 46,450 | 48,600 | 1,905 |
| 2007/07/23 | 49,200 | 49,200 | 47,000 | 47,350 | 1,493 |
| 2007/07/20 | 50,000 | 51,500 | 50,000 | 50,300 | 813 |
| 2007/07/19 | 51,400 | 51,700 | 49,950 | 50,500 | 1,090 |
| 2007/07/18 | 51,300 | 51,700 | 50,700 | 50,900 | 1,637 |
| 2007/07/17 | 55,000 | 55,000 | 53,200 | 53,200 | 917 |
| 2007/07/13 | 55,100 | 57,800 | 55,000 | 56,000 | 939 |
| 2007/07/12 | 57,200 | 58,900 | 54,800 | 55,500 | 1,763 |
| 2007/07/11 | 57,800 | 58,100 | 57,100 | 57,700 | 1,085 |
| 2007/07/10 | 58,100 | 59,800 | 58,000 | 58,800 | 1,032 |
| 2007/07/09 | 61,000 | 61,200 | 57,700 | 58,300 | 2,402 |
| 2007/07/06 | 63,500 | 64,000 | 61,100 | 61,200 | 1,675 |
| 2007/07/05 | 62,700 | 64,300 | 62,400 | 64,000 | 809 |
| 2007/07/04 | 65,000 | 65,200 | 63,100 | 63,500 | 1,797 |
| 2007/07/03 | 67,800 | 68,500 | 65,500 | 65,800 | 2,226 |
| 2007/07/02 | 69,000 | 69,500 | 67,600 | 68,800 | 1,238 |
| 2007/06/29 | 70,500 | 70,800 | 68,100 | 69,300 | 2,710 |
| 2007/06/28 | 66,400 | 70,400 | 66,200 | 70,100 | 2,118 |
| 2007/06/27 | 66,300 | 67,700 | 66,200 | 66,500 | 1,667 |
| 2007/06/26 | 70,200 | 70,500 | 67,300 | 68,300 | 2,305 |
| 2007/06/25 | 68,800 | 71,800 | 68,500 | 70,400 | 4,533 |
| 2007/06/22 | 65,000 | 69,400 | 64,800 | 68,300 | 4,253 |
| 2007/06/21 | 61,400 | 64,700 | 61,100 | 64,700 | 2,250 |
| 2007/06/20 | 61,500 | 62,600 | 61,500 | 62,300 | 1,211 |
| 2007/06/19 | 62,800 | 62,800 | 61,100 | 61,400 | 1,427 |
| 2007/06/18 | 61,100 | 62,800 | 60,900 | 62,200 | 2,036 |
| 2007/06/15 | 58,700 | 60,500 | 56,800 | 60,100 | 2,381 |
| 2007/06/14 | 55,600 | 58,600 | 55,200 | 58,400 | 1,874 |
| 2007/06/13 | 59,200 | 59,200 | 56,100 | 56,100 | 1,532 |
| 2007/06/12 | 58,600 | 59,700 | 56,600 | 59,500 | 2,325 |
| 2007/06/11 | 62,600 | 62,900 | 59,700 | 60,600 | 2,683 |
| 2007/06/08 | 59,500 | 64,000 | 57,500 | 61,100 | 7,407 |
| 2007/06/07 | 55,000 | 59,000 | 55,000 | 59,000 | 5,928 |
| 2007/06/06 | 52,500 | 54,400 | 52,100 | 54,000 | 2,193 |
| 2007/06/05 | 51,300 | 51,800 | 50,000 | 51,500 | 1,988 |
| 2007/06/04 | 51,400 | 52,300 | 50,000 | 50,800 | 2,482 |
| 2007/06/01 | 48,500 | 50,700 | 48,450 | 49,600 | 3,332 |
| 2007/05/31 | 46,400 | 48,500 | 46,400 | 48,250 | 2,903 |
| 2007/05/30 | 47,000 | 49,000 | 45,200 | 46,300 | 6,056 |
| 2007/05/29 | 49,700 | 50,000 | 45,200 | 45,400 | 8,485 |
| 2007/05/28 | 54,000 | 54,900 | 50,200 | 50,200 | 5,410 |
| 2007/05/25 | 51,000 | 55,500 | 49,400 | 55,200 | 2,426 |
| 2007/05/24 | 53,000 | 53,400 | 50,800 | 51,000 | 1,790 |
| 2007/05/23 | 54,900 | 55,800 | 52,300 | 55,000 | 2,709 |
| 2007/05/22 | 50,500 | 54,500 | 48,000 | 53,900 | 3,964 |
| 2007/05/21 | 45,600 | 50,000 | 45,600 | 50,000 | 2,159 |
| 2007/05/18 | 43,900 | 46,600 | 42,800 | 46,000 | 10,127 |
| 2007/05/17 | 46,700 | 46,700 | 46,700 | 46,700 | 742 |
| 2007/05/16 | 56,100 | 56,500 | 51,700 | 51,700 | 2,520 |
| 2007/05/15 | 57,600 | 58,500 | 55,800 | 56,700 | 2,179 |
| 2007/05/14 | 62,800 | 62,900 | 59,100 | 59,100 | 2,211 |
| 2007/05/11 | 66,700 | 67,000 | 64,000 | 64,100 | 1,716 |
| 2007/05/10 | 70,800 | 71,600 | 65,600 | 68,000 | 2,395 |
| 2007/05/09 | 66,800 | 69,700 | 66,800 | 69,000 | 2,222 |
| 2007/05/08 | 66,700 | 66,700 | 65,500 | 66,700 | 1,982 |
| 2007/05/07 | 65,900 | 66,400 | 65,200 | 66,200 | 1,670 |
| 2007/05/02 | 62,400 | 64,700 | 60,500 | 64,400 | 1,539 |
| 2007/05/01 | 63,100 | 63,100 | 61,900 | 62,400 | 872 |
| 2007/04/27 | 62,500 | 63,400 | 61,800 | 63,100 | 1,375 |
| 2007/04/26 | 60,000 | 62,200 | 59,500 | 61,500 | 2,043 |
| 2007/04/25 | 60,000 | 60,300 | 58,600 | 60,000 | 2,559 |
| 2007/04/24 | 56,300 | 60,000 | 56,100 | 60,000 | 4,136 |
| 2007/04/23 | 59,400 | 59,500 | 56,500 | 57,300 | 2,148 |
| 2007/04/20 | 61,900 | 61,900 | 58,800 | 59,800 | 1,599 |
| 2007/04/19 | 62,500 | 62,500 | 60,900 | 61,800 | 1,050 |
| 2007/04/18 | 63,000 | 63,300 | 60,600 | 61,000 | 2,160 |
| 2007/04/17 | 65,200 | 67,200 | 64,000 | 64,000 | 1,352 |
| 2007/04/16 | 66,800 | 67,700 | 64,300 | 66,200 | 2,119 |
| 2007/04/13 | 70,900 | 70,900 | 66,700 | 66,700 | 2,199 |
| 2007/04/12 | 70,500 | 71,300 | 70,100 | 70,400 | 1,138 |
| 2007/04/11 | 73,000 | 73,200 | 71,400 | 71,900 | 1,140 |
| 2007/04/10 | 70,800 | 72,500 | 70,600 | 72,500 | 905 |
| 2007/04/09 | 70,600 | 71,300 | 70,200 | 71,100 | 726 |
| 2007/04/06 | 74,000 | 74,000 | 69,900 | 70,300 | 3,152 |
| 2007/04/05 | 75,000 | 76,500 | 74,100 | 74,200 | 3,712 |
| 2007/04/04 | 72,100 | 73,600 | 70,500 | 73,600 | 1,788 |
| 2007/04/03 | 69,700 | 71,700 | 68,100 | 71,100 | 2,791 |
| 2007/04/02 | 73,200 | 73,300 | 69,300 | 70,400 | 3,442 |
| 2007/03/30 | 68,600 | 72,600 | 68,000 | 72,600 | 6,151 |
| 2007/03/29 | 71,500 | 71,500 | 66,700 | 67,600 | 6,283 |
| 2007/03/28 | 70,700 | 73,400 | 70,600 | 71,100 | 4,220 |
| 2007/03/27 | 75,700 | 75,700 | 71,500 | 71,600 | 3,786 |
| 2007/03/26 | 75,600 | 76,800 | 73,300 | 74,700 | 6,675 |
| 2007/03/23 | 80,200 | 80,600 | 77,400 | 77,600 | 2,107 |
| 2007/03/22 | 84,300 | 84,400 | 79,700 | 81,500 | 1,622 |
| 2007/03/20 | 79,000 | 83,500 | 78,600 | 83,100 | 1,916 |
| 2007/03/19 | 81,000 | 81,500 | 78,600 | 80,000 | 1,222 |
| 2007/03/16 | 84,000 | 84,800 | 80,600 | 82,000 | 1,393 |
| 2007/03/15 | 86,800 | 86,800 | 85,200 | 85,300 | 717 |
| 2007/03/14 | 87,200 | 88,000 | 84,500 | 85,800 | 1,685 |
| 2007/03/13 | 93,000 | 93,000 | 90,200 | 90,500 | 451 |
| 2007/03/12 | 95,300 | 95,500 | 92,000 | 92,000 | 696 |
| 2007/03/09 | 94,500 | 96,000 | 94,200 | 94,800 | 1,360 |
| 2007/03/08 | 91,500 | 93,400 | 91,100 | 93,300 | 635 |
| 2007/03/07 | 92,000 | 94,100 | 90,000 | 93,800 | 1,618 |
| 2007/03/06 | 84,000 | 92,900 | 84,000 | 91,300 | 2,376 |
| 2007/03/05 | 87,900 | 89,000 | 84,100 | 85,000 | 2,235 |
| 2007/03/02 | 91,800 | 91,900 | 88,000 | 89,900 | 2,310 |
| 2007/03/01 | 96,700 | 96,700 | 91,300 | 91,800 | 2,503 |
| 2007/02/28 | 95,000 | 97,600 | 95,000 | 95,700 | 3,312 |
| 2007/02/27 | 103,000 | 103,000 | 99,200 | 101,000 | 1,972 |
| 2007/02/26 | 101,000 | 105,000 | 101,000 | 104,000 | 2,759 |
| 2007/02/23 | 97,000 | 104,000 | 96,700 | 101,000 | 3,067 |
| 2007/02/22 | 95,300 | 98,500 | 95,100 | 98,000 | 2,689 |
| 2007/02/21 | 99,700 | 100,000 | 96,400 | 97,300 | 3,227 |
| 2007/02/20 | 104,000 | 104,000 | 99,900 | 100,000 | 3,646 |
| 2007/02/19 | 107,000 | 107,000 | 103,000 | 104,000 | 1,911 |
| 2007/02/16 | 104,000 | 109,000 | 104,000 | 109,000 | 2,477 |
| 2007/02/15 | 105,000 | 109,000 | 103,000 | 104,000 | 2,586 |
| 2007/02/14 | 103,000 | 107,000 | 103,000 | 103,000 | 8,154 |
| 2007/02/13 | 121,000 | 125,000 | 119,000 | 123,000 | 2,395 |
| 2007/02/09 | 119,000 | 122,000 | 118,000 | 121,000 | 2,495 |
| 2007/02/08 | 115,000 | 120,000 | 115,000 | 120,000 | 4,233 |
| 2007/02/07 | 116,000 | 116,000 | 114,000 | 115,000 | 332 |
| 2007/02/06 | 115,000 | 116,000 | 114,000 | 116,000 | 485 |
| 2007/02/05 | 115,000 | 116,000 | 114,000 | 115,000 | 423 |
| 2007/02/02 | 116,000 | 118,000 | 114,000 | 114,000 | 664 |
| 2007/02/01 | 117,000 | 117,000 | 115,000 | 117,000 | 1,448 |
| 2007/01/31 | 113,000 | 120,000 | 113,000 | 120,000 | 4,237 |
| 2007/01/30 | 119,000 | 119,000 | 111,000 | 111,000 | 1,774 |
| 2007/01/29 | 120,000 | 120,000 | 118,000 | 119,000 | 1,782 |
| 2007/01/26 | 117,000 | 120,000 | 117,000 | 120,000 | 1,114 |
| 2007/01/25 | 119,000 | 121,000 | 117,000 | 120,000 | 3,042 |
| 2007/01/24 | 116,000 | 121,000 | 116,000 | 118,000 | 4,675 |
| 2007/01/23 | 113,000 | 118,000 | 112,000 | 115,000 | 3,747 |
| 2007/01/22 | 117,000 | 117,000 | 113,000 | 114,000 | 2,667 |
| 2007/01/19 | 109,000 | 115,000 | 109,000 | 113,000 | 3,072 |
| 2007/01/18 | 107,000 | 111,000 | 107,000 | 109,000 | 2,950 |
| 2007/01/17 | 107,000 | 108,000 | 104,000 | 107,000 | 1,882 |
| 2007/01/16 | 100,000 | 106,000 | 100,000 | 106,000 | 1,922 |
| 2007/01/15 | 101,000 | 102,000 | 100,000 | 100,000 | 538 |
| 2007/01/12 | 100,000 | 101,000 | 99,100 | 100,000 | 1,133 |
| 2007/01/11 | 100,000 | 102,000 | 99,600 | 101,000 | 649 |
| 2007/01/10 | 99,300 | 101,000 | 99,200 | 100,000 | 439 |
| 2007/01/09 | 98,300 | 101,000 | 97,900 | 99,500 | 1,104 |
| 2007/01/05 | 102,000 | 102,000 | 99,000 | 100,000 | 1,050 |
| 2007/01/04 | 103,000 | 103,000 | 102,000 | 102,000 | 400 |