3747 (株)インタートレード の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 559,998 | 561,999 | 540,999 | 553,998 | 138 | 1,846.66 |
| 2004-12-29 | 540,000 | 567,999 | 534,999 | 552,000 | 593 | 1,840 |
| 2004-12-28 | 534,000 | 549,000 | 510,000 | 529,998 | 510 | 1,766.66 |
| 2004-12-27 | 528,000 | 543,000 | 519,000 | 528,000 | 282 | 1,760 |
| 2004-12-24 | 535,998 | 537,000 | 525,999 | 525,999 | 182 | 1,753.33 |
| 2004-12-22 | 549,999 | 553,998 | 531,000 | 535,998 | 198 | 1,786.66 |
| 2004-12-21 | 579,000 | 585,000 | 540,000 | 540,000 | 353 | 1,800 |
| 2004-12-20 | 555,000 | 600,000 | 549,999 | 570,999 | 756 | 1,903.33 |
| 2004-12-17 | 555,999 | 564,999 | 538,998 | 550,998 | 317 | 1,836.66 |
| 2004-12-16 | 537,000 | 579,000 | 531,999 | 546,000 | 792 | 1,820 |
| 2004-12-15 | 525,000 | 579,000 | 525,000 | 546,000 | 395 | 1,820 |
| 2004-12-14 | 541,998 | 543,000 | 520,998 | 529,998 | 125 | 1,766.66 |
| 2004-12-13 | 550,998 | 550,998 | 525,999 | 531,999 | 197 | 1,773.33 |
| 2004-12-10 | 573,000 | 591,999 | 550,998 | 558,999 | 501 | 1,863.33 |
| 2004-12-09 | 618,999 | 648,999 | 552,999 | 559,998 | 1,478 | 1,866.66 |
| 2004-12-08 | 501,999 | 612,000 | 501,000 | 612,000 | 1,013 | 2,040 |
| 2004-12-07 | 520,998 | 525,000 | 507,999 | 511,998 | 207 | 1,706.66 |
| 2004-12-06 | 550,998 | 550,998 | 525,000 | 534,000 | 140 | 1,780 |
| 2004-12-03 | 561,999 | 565,998 | 550,998 | 553,998 | 156 | 1,846.66 |
| 2004-12-02 | 579,999 | 579,999 | 556,998 | 562,998 | 315 | 1,876.66 |
| 2004-12-01 | 586,998 | 588,000 | 567,999 | 568,998 | 307 | 1,896.66 |
| 2004-11-30 | 606,000 | 609,999 | 591,999 | 594,000 | 140 | 1,980 |
| 2004-11-29 | 600,999 | 624,999 | 600,000 | 606,000 | 175 | 2,020 |
| 2004-11-26 | 636,000 | 639,000 | 604,998 | 604,998 | 342 | 2,016.66 |
| 2004-11-25 | 594,999 | 636,000 | 574,998 | 627,000 | 685 | 2,090 |
| 2004-11-24 | 585,999 | 600,999 | 582,000 | 585,000 | 185 | 1,950 |
| 2004-11-22 | 600,000 | 600,000 | 567,000 | 585,000 | 293 | 1,950 |
| 2004-11-19 | 618,999 | 621,000 | 601,998 | 609,999 | 303 | 2,033.33 |
| 2004-11-18 | 640,998 | 640,998 | 615,999 | 622,998 | 264 | 2,076.66 |
| 2004-11-17 | 616,998 | 651,000 | 609,999 | 636,000 | 669 | 2,120 |
| 2004-11-16 | 657,000 | 657,999 | 610,998 | 627,000 | 819 | 2,090 |
| 2004-11-15 | 666,999 | 679,998 | 649,998 | 654,000 | 688 | 2,180 |
| 2004-11-12 | 676,998 | 712,998 | 648,000 | 657,000 | 3,222 | 2,190 |
| 2004-11-11 | 775,998 | 828,000 | 745,998 | 747,000 | 2,027 | 2,490 |
| 2004-11-10 | 655,998 | 745,998 | 655,998 | 745,998 | 1,581 | 2,486.66 |
| 2004-11-09 | 642,000 | 657,000 | 630,999 | 645,999 | 312 | 2,153.33 |
| 2004-11-08 | 675,000 | 679,998 | 639,999 | 649,998 | 319 | 2,166.66 |
| 2004-11-05 | 679,998 | 687,999 | 649,998 | 664,998 | 422 | 2,216.66 |
| 2004-11-04 | 693,000 | 696,999 | 651,000 | 661,998 | 906 | 2,206.66 |
| 2004-11-02 | 612,000 | 658,998 | 609,999 | 652,998 | 1,042 | 2,176.66 |
| 2004-11-01 | 625,998 | 663,999 | 600,000 | 604,998 | 441 | 2,016.66 |
| 2004-10-29 | 634,998 | 694,998 | 604,998 | 645,999 | 1,447 | 2,153.33 |
| 2004-10-28 | 720,000 | 732,999 | 633,000 | 645,000 | 1,507 | 2,150 |
| 2004-10-27 | 778,998 | 778,998 | 694,998 | 706,998 | 903 | 2,356.66 |
| 2004-10-26 | 777,999 | 798,000 | 741,999 | 753,000 | 857 | 2,510 |
| 2004-10-25 | 738,000 | 802,998 | 738,000 | 768,000 | 1,561 | 2,560 |
| 2004-10-22 | 738,000 | 780,000 | 670,998 | 777,999 | 2,158 | 2,593.33 |
| 2004-10-21 | 798,000 | 828,000 | 708,000 | 718,998 | 2,180 | 2,396.66 |
| 2004-10-20 | 799,998 | 819,999 | 753,999 | 780,000 | 2,244 | 2,600 |
| 2004-10-19 | 903,000 | 955,998 | 780,999 | 795,999 | 7,356 | 2,653.33 |
| 2004-10-18 | 927,000 | 1,010,000 | 873,000 | 873,000 | 11,780 | 2,910 |
| 2004-10-15 | 798,000 | 916,998 | 795,000 | 916,998 | 6,722 | 3,056.66 |
| 2004-10-14 | 859,998 | 897,000 | 804,999 | 816,999 | 5,513 | 2,723.33 |
| 2004-10-13 | 768,999 | 864,999 | 768,999 | 864,999 | 4,557 | 2,883.33 |
| 2004-10-12 | 744,999 | 775,998 | 718,998 | 765,000 | 1,224 | 2,550 |
| 2004-10-08 | 784,998 | 849,999 | 724,998 | 736,998 | 6,519 | 2,456.66 |
| 2004-10-07 | 714,999 | 795,000 | 705,999 | 795,000 | 3,607 | 2,650 |
| 2004-10-06 | 619,998 | 694,998 | 606,999 | 694,998 | 1,291 | 2,316.66 |
| 2004-10-05 | 639,000 | 639,999 | 604,998 | 628,998 | 483 | 2,096.66 |
| 2004-10-04 | 669,999 | 696,999 | 639,999 | 640,998 | 1,614 | 2,136.66 |
| 2004-10-01 | 600,000 | 684,999 | 582,999 | 649,998 | 1,899 | 2,166.66 |
| 2004-09-30 | 550,998 | 624,000 | 543,000 | 604,998 | 1,505 | 2,016.66 |
| 2004-09-29 | 567,000 | 570,000 | 510,000 | 534,000 | 397 | 1,780 |
| 2004-09-28 | 534,999 | 594,999 | 525,000 | 537,000 | 780 | 1,790 |
| 2004-09-27 | 567,999 | 570,000 | 513,999 | 519,000 | 385 | 1,730 |
| 2004-09-24 | 574,998 | 618,999 | 567,000 | 567,000 | 862 | 1,890 |
| 2004-09-22 | 540,999 | 589,998 | 489,999 | 585,000 | 1,841 | 1,950 |
| 2004-09-21 | 598,998 | 624,999 | 528,000 | 532,998 | 1,739 | 1,776.66 |
| 2004-09-17 | 696,000 | 706,998 | 609,000 | 609,000 | 5,615 | 2,030 |
| 2004-09-16 | 754,998 | 760,998 | 660,000 | 705,000 | 6,592 | 2,350 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-03-28]1株→3株