3747 (株)インタートレード の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2835,00035,00034,20034,50082345
2007-12-2734,90036,00034,60035,500194355
2007-12-2632,00034,50031,70033,950190339.50
2007-12-2532,00032,05031,25031,600509316
2007-12-2132,10032,90031,00031,000656310
2007-12-2033,85033,85032,00032,250169322.50
2007-12-1933,75034,00033,00033,050155330.50
2007-12-1832,30033,25032,10033,000308330
2007-12-1735,50035,60033,00033,100495331
2007-12-1438,10038,15037,00037,000123370
2007-12-1338,80039,45038,15038,400321384
2007-12-1238,90039,00038,15039,00060390
2007-12-1138,40039,00038,15038,900206389
2007-12-1038,50039,70038,40038,80088388
2007-12-0738,50039,10038,15038,50098385
2007-12-0639,40039,70038,50038,55099385.50
2007-12-0539,00039,90038,20039,000116390
2007-12-0440,35040,75039,05039,050345390.50
2007-12-0340,00040,90039,05040,300578403
2007-11-3040,70042,10039,85040,6001,084406
2007-11-2945,85045,85041,05041,050804410.50
2007-11-2843,40046,00043,20045,050198450.50
2007-11-2743,85044,10042,10043,200497432
2007-11-2639,45043,05039,45043,050953430.50
2007-11-2237,90039,05037,80039,050161390.50
2007-11-2138,15039,00038,10038,30062383
2007-11-2038,20039,10037,00039,100241391
2007-11-1941,40041,40039,00039,000100390
2007-11-1639,25041,00037,70041,000184410
2007-11-1539,60041,00038,20039,800301398
2007-11-1439,85040,00038,65039,350153393.50
2007-11-1339,00039,95037,95038,150216381.50
2007-11-1236,60038,80035,95038,800393388
2007-11-0939,40039,40037,00037,750190377.50
2007-11-0837,20039,15036,65039,150320391.50
2007-11-0737,80039,25037,30038,000461380
2007-11-0639,80041,80038,00038,200585382
2007-11-0545,00045,40040,60040,600668406
2007-11-0243,40047,00042,20044,350958443.50
2007-11-0149,50051,90044,10045,0004,167450
2007-10-3147,10047,90046,70047,9001,036479
2007-10-3041,30043,90041,00043,900524439
2007-10-2939,90041,65039,70039,900278399
2007-10-2638,90039,75037,30039,000176390
2007-10-2541,20041,20038,00038,500299385
2007-10-2441,30041,30040,10040,800174408
2007-10-2341,70043,00038,80040,500456405
2007-10-2238,80040,65038,80040,500229405
2007-10-1941,30043,35040,00041,200357412
2007-10-1837,30040,50036,95040,500251405
2007-10-1736,45038,10036,20036,500295365
2007-10-1640,25040,30037,85038,050819380.50
2007-10-1545,40045,40041,05041,850526418.50
2007-10-1244,60045,40044,05045,000144450
2007-10-1144,20045,55043,70045,000279450
2007-10-1048,30048,40044,30045,000844450
2007-10-0942,95045,90042,80045,900944459
2007-10-0543,30043,50041,85041,900357419
2007-10-0444,15044,15042,50042,500242425
2007-10-0341,90043,80041,10043,750587437.50
2007-10-0241,80041,90040,45041,900290419
2007-10-0140,30041,30040,05041,000196410
2007-09-2841,90041,90038,50040,100383401
2007-09-2739,30041,90038,75041,500889415
2007-09-2635,85038,60035,85038,600399386
2007-09-2534,05036,15033,05034,600270346
2007-09-2133,55033,95033,30033,700250337
2007-09-2033,30035,00033,30033,950286339.50
2007-09-1934,05036,00033,70033,750478337.50
2007-09-1834,80035,00033,00033,050532330.50
2007-09-1436,95037,75035,10036,000380360
2007-09-1340,10040,10036,50037,750312377.50
2007-09-1239,60041,45039,50040,300247403
2007-09-1139,80041,85039,70040,000228400
2007-09-1040,70042,80040,40041,000199410
2007-09-0740,80043,55040,15041,900500419
2007-09-0639,60040,40038,20040,400482404
2007-09-0540,60041,30039,60039,800274398
2007-09-0442,65043,00041,40041,400582414
2007-09-0342,95045,00042,60043,050346430.50
2007-08-3143,05043,05041,80042,250385422.50
2007-08-3044,15044,55043,00043,850319438.50
2007-08-2945,40045,40043,00044,5501,028445.50
2007-08-2847,35048,35046,50047,000290470
2007-08-2747,80048,70046,80047,900398479
2007-08-2447,75049,60046,85047,400961474
2007-08-2348,70050,30047,40048,0001,354480
2007-08-2250,20052,40048,20049,9004,784499
2007-08-2146,00049,40044,60049,4002,291494
2007-08-2045,00045,40042,40045,4002,662454
2007-08-1742,60043,50041,40041,4008,188414
2007-08-1649,40049,40049,40049,40097494
2007-08-1075,60079,50075,60079,400196794
2007-08-0975,30079,30074,60078,600522786
2007-08-0876,00079,30073,50074,800554748
2007-08-0779,50081,00075,50077,000348770
2007-08-0678,00080,60077,20080,500238805
2007-08-0381,50082,80078,80080,000181800
2007-08-0280,80081,60079,50080,800182808
2007-08-0182,70084,00080,00080,000445800
2007-07-3181,10083,00080,50082,700247827
2007-07-3076,80081,20076,60080,400357804
2007-07-2780,00082,70078,60078,800688788
2007-07-2681,00082,50080,20082,500232825
2007-07-2579,00082,60079,00080,000298800
2007-07-2479,10082,90078,80080,800517808
2007-07-2384,00084,40078,00080,1001,505801
2007-07-2087,10087,10083,10084,300675843
2007-07-1987,80090,60086,60087,100985871
2007-07-1892,00092,90088,00088,1003,618881
2007-07-1785,10086,00082,00083,000873830
2007-07-1387,10088,30085,10086,100632861
2007-07-1287,10089,10086,00086,700656867
2007-07-1186,70090,70085,90087,000852870
2007-07-1085,90087,20085,50087,000702870
2007-07-0987,10088,70085,40086,900502869
2007-07-0686,90090,50086,10087,000958870
2007-07-0590,40091,20087,20087,2001,094872
2007-07-0490,00092,30087,80091,400915914
2007-07-0391,30093,80089,20091,4001,528914
2007-07-0296,50096,50090,30091,9001,878919
2007-06-2999,000100,00095,00097,5002,506975
2007-06-2893,800103,00093,200101,0005,5761,010
2007-06-2796,00097,40091,60092,8002,192928
2007-06-26105,000106,00094,60095,2005,407952
2007-06-2596,900108,00093,500107,00010,4811,070
2007-06-2287,40097,50087,40097,5007,846975
2007-06-2184,00088,70084,00087,5001,386875
2007-06-2084,80087,00084,00084,0001,106840
2007-06-1989,00089,00084,00084,6002,176846
2007-06-1885,80091,90084,00086,1003,271861
2007-06-1579,40086,90077,40086,9002,534869
2007-06-1474,70077,00072,80076,9001,057769
2007-06-1373,50075,80072,50074,100839741
2007-06-1278,70081,60075,00075,0002,063750
2007-06-1175,40079,00075,10076,7002,021767
2007-06-0871,00077,10070,60073,3001,675733
2007-06-0773,00073,00071,30071,900565719
2007-06-0670,80073,70069,30073,0001,194730
2007-06-0571,00071,50069,80070,800616708
2007-06-0471,30074,00070,40071,300664713
2007-06-0172,30072,80070,40072,000739720
2007-05-3174,20074,30072,00073,200805732
2007-05-3077,50078,20072,50073,2001,208732
2007-05-2975,70079,00075,60076,5001,359765
2007-05-2871,10077,70071,00077,7002,085777
2007-05-2568,00070,80067,40070,5001,737705
2007-05-2472,00072,70068,10069,6002,054696
2007-05-2371,40073,00069,80072,3002,538723
2007-05-2266,50068,00066,20068,0001,716680
2007-05-2171,50072,40062,80063,0004,246630
2007-05-1874,40074,60070,10072,5002,882725
2007-05-1773,00081,00070,00077,4005,221774
2007-05-1676,00077,90068,00073,00012,960730
2007-05-1578,00078,90078,00078,0004,613780
2007-05-1488,00088,00088,00088,000119880
2007-05-1198,00098,00098,00098,000182980
2007-05-10119,000119,000116,000118,0007721,180
2007-05-09123,000123,000120,000120,0006111,200
2007-05-08125,000126,000121,000123,0001,2811,230
2007-05-07126,000132,000126,000129,0002,0421,290
2007-05-02125,000126,000122,000125,0008791,250
2007-05-01123,000127,000121,000125,0001,6371,250
2007-04-27122,000125,000117,000121,0002,1411,210
2007-04-26123,000128,000121,000126,0001,9401,260
2007-04-25128,000130,000122,000124,0002,3831,240
2007-04-24117,000131,000116,000128,0004,5551,280
2007-04-23120,000122,000113,000115,0001,6381,150
2007-04-20127,000130,000122,000122,0001,2231,220
2007-04-19136,000138,000123,000126,0001,7731,260
2007-04-18141,000141,000132,000136,0001,7891,360
2007-04-17141,000144,000138,000142,0002,3811,420
2007-04-16147,000151,000135,000138,0004,6071,380
2007-04-13153,000165,000142,000144,00013,9701,440
2007-04-12140,000150,000138,000148,0002,3221,480
2007-04-11148,000154,000138,000140,0003,1921,400
2007-04-10134,000153,000130,000153,0004,1001,530
2007-04-09140,000140,000130,000133,0007771,330
2007-04-06146,000148,000138,000139,0001,2491,390
2007-04-05136,000145,000136,000141,0007121,410
2007-04-04143,000143,000136,000138,0005361,380
2007-04-03144,000145,000139,000141,0003771,410
2007-04-02149,000152,000143,000143,0005131,430
2007-03-30145,000148,000143,000148,0003381,480
2007-03-29147,000147,000144,000144,0002771,440
2007-03-28143,000150,000142,000146,0005591,460
2007-03-27145,000147,000142,000144,0001811,440
2007-03-26145,000149,000142,000145,0003921,450
2007-03-23147,000148,000144,000144,0002661,440
2007-03-22155,000157,000145,000145,0009051,450
2007-03-20147,000155,000144,000155,0003841,550
2007-03-19154,000158,000142,000145,0003871,450
2007-03-16154,000159,000152,000155,0001501,550
2007-03-15155,000157,000154,000157,0001141,570
2007-03-14153,000156,000151,000154,0002261,540
2007-03-13164,000164,000158,000159,0001261,590
2007-03-12164,000166,000161,000161,000931,610
2007-03-09163,000164,000161,000164,0001231,640
2007-03-08155,000165,000155,000163,0004731,630
2007-03-07166,000172,000156,000159,0008051,590
2007-03-06155,000167,000153,000167,0009951,670
2007-03-05163,000164,000147,000147,0005221,470
2007-03-02166,000171,000165,000165,0003831,650
2007-03-01173,000174,000165,000169,0006681,690
2007-02-28160,000175,000160,000175,0007731,750
2007-02-27184,000186,000178,000180,0003791,800
2007-02-26194,000194,000181,000182,0001,0301,820
2007-02-23180,000194,000180,000192,0001,0341,920
2007-02-22175,000183,000175,000179,0006421,790
2007-02-21175,000177,000172,000174,0002901,740
2007-02-20179,000179,000174,000175,0002061,750
2007-02-19177,000179,000175,000179,0002371,790
2007-02-16176,000182,000171,000176,0006691,760
2007-02-15188,000188,000178,000178,0003721,780
2007-02-14183,000188,000182,000188,0002321,880
2007-02-13183,000190,000183,000183,0001751,830
2007-02-09187,000190,000180,000183,0001,0461,830
2007-02-08201,000202,000186,000190,0003251,900
2007-02-07201,000202,000199,000200,0001912,000
2007-02-06200,000208,000197,000201,0005782,010
2007-02-05195,000205,000194,000197,0005701,970
2007-02-02205,000210,000198,000198,0004201,980
2007-02-01204,000207,000200,000201,0001302,010
2007-01-31203,000209,000196,000205,0004182,050
2007-01-30217,000222,000198,000201,0005662,010
2007-01-29213,000221,000211,000215,0003942,150
2007-01-26216,000221,000211,000215,0005542,150
2007-01-25229,000233,000212,000221,0007472,210
2007-01-24211,000227,000210,000227,0006102,270
2007-01-23210,000216,000206,000208,0003722,080
2007-01-22219,000226,000211,000213,0009792,130
2007-01-19202,000224,000199,000216,0001,6232,160
2007-01-18193,000203,000191,000201,0001,4642,010
2007-01-17185,000194,000185,000188,0001,2021,880
2007-01-16177,000183,000176,000183,0002281,830
2007-01-15185,000185,000175,000177,0003191,770
2007-01-12181,000186,000178,000185,0002561,850
2007-01-11181,000182,000179,000182,0002621,820
2007-01-10181,000182,000175,000182,0003611,820
2007-01-09179,000182,000179,000181,0002051,810
2007-01-05182,000186,000180,000182,0004051,820
2007-01-04178,000185,000178,000183,0002731,830

分割・併合履歴 : [2013-03-27]1株→100株 [2006-03-28]1株→3株