3747 (株)インタートレード の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3014,50014,70014,25014,31041143.10
2008-12-2914,42014,70014,02014,30078143
2008-12-2614,61014,61013,80014,00072140
2008-12-2514,90014,90014,00014,01076140.10
2008-12-2415,00015,01014,90014,90038149
2008-12-2215,18015,49015,14015,14013151.40
2008-12-1916,35016,35015,17015,180122151.80
2008-12-1815,13015,15015,00015,15020151.50
2008-12-1716,11016,11015,33015,33028153.30
2008-12-1615,60015,90015,40015,90037159
2008-12-1515,40015,50015,10015,40021154
2008-12-1215,01015,20014,21015,000152150
2008-12-1116,48016,48015,35015,35067153.50
2008-12-1016,10016,50015,50016,500101165
2008-12-0916,80016,89016,00016,60090166
2008-12-0814,90016,00014,70015,80052158
2008-12-0514,98014,98013,95014,89052148.90
2008-12-0416,00016,00014,20015,09068150.90
2008-12-0316,70016,70014,90015,800211158
2008-12-0217,15017,50016,50016,900216169
2008-12-0116,35016,35015,50016,15060161.50
2008-11-2815,01015,97014,90015,75091157.50
2008-11-2715,31015,51014,84014,88072148.80
2008-11-2615,00015,59015,00015,110207151.10
2008-11-2513,50014,90013,32014,900263149
2008-11-2112,90012,98012,23012,90099129
2008-11-2014,05014,05012,93013,400137134
2008-11-1912,90013,15012,82012,85091128.50
2008-11-1812,60014,09012,40013,000213130
2008-11-1712,20012,20012,20012,200119122
2008-11-1415,60016,20014,20014,200247142
2008-11-1316,50016,70016,00016,20071162
2008-11-1216,90016,90016,50016,50056165
2008-11-1117,50017,90017,20017,27081172.70
2008-11-1016,60017,90016,60017,250171172.50
2008-11-0716,11016,60015,70016,10067161
2008-11-0617,46017,46016,80016,80088168
2008-11-0517,85017,85017,01017,460165174.60
2008-11-0417,40017,40016,40016,85059168.50
2008-10-3118,00018,00017,00017,00064170
2008-10-3016,40017,68016,40017,68042176.80
2008-10-2917,70017,70016,41017,000116170
2008-10-2816,50016,50014,52015,70075157
2008-10-2717,50017,90016,50016,50089165
2008-10-2418,10019,09017,90018,50078185
2008-10-2316,50017,30016,30017,30061173
2008-10-2219,40019,60017,90018,500237185
2008-10-2016,80016,80016,80016,80032168
2008-10-1715,27015,80014,80014,80056148
2008-10-1614,50014,67014,00014,67093146.70
2008-10-1515,81015,81015,81015,810231158.10
2008-10-1012,00012,81011,80011,810229118.10
2008-10-0912,20013,80012,20013,80094138
2008-10-0813,40013,50013,00013,000269130
2008-10-0715,55015,55015,00015,000207150
2008-10-0618,70018,70017,00017,000162170
2008-10-0319,50019,65018,80019,000126190
2008-10-0222,10022,10020,10020,38066203.80
2008-10-0122,00022,00021,00021,500109215
2008-09-3020,30021,65020,30021,650151216.50
2008-09-2923,35024,29023,00023,000155230
2008-09-2624,13024,20023,63023,63096236.30
2008-09-2523,10025,09023,10024,10069241
2008-09-2424,00025,30022,54025,000309250
2008-09-2227,80028,60024,50024,520527245.20
2008-09-1927,50027,50026,60027,500491275
2008-09-1821,80024,50020,40024,500531245
2008-09-1720,00021,50019,98021,50095215
2008-09-1619,00019,60018,00019,500210195
2008-09-1219,70021,00019,70020,70072207
2008-09-1121,20021,64019,90019,900219199
2008-09-1020,00020,50019,62020,000130200
2008-09-0921,05021,70020,50020,50057205
2008-09-0821,50022,30020,90021,700103217
2008-09-0519,60020,30019,28020,000159200
2008-09-0423,10023,10020,30021,000549210
2008-09-0325,19025,30023,30023,30098233
2008-09-0224,09026,19024,09025,200307252
2008-09-0125,39025,80023,19023,190335231.90
2008-08-2929,01029,02026,00026,190262261.90
2008-08-2832,90032,90029,29030,000220300
2008-08-2732,10032,80032,10032,75018327.50
2008-08-2632,35032,50032,00032,00027320
2008-08-2532,30033,10032,00032,15034321.50
2008-08-2232,30032,55031,90031,90055319
2008-08-2133,00033,00032,60032,60032326
2008-08-2032,80032,90032,70032,90066329
2008-08-1932,00032,40031,60032,00042320
2008-08-1832,90033,00032,40032,40019324
2008-08-1533,10033,70032,70033,00094330
2008-08-1433,10033,10032,75032,80094328
2008-08-1333,20033,60032,95033,50047335
2008-08-1234,20034,20033,00033,20028332
2008-08-1132,95034,10032,95034,10064341
2008-08-0833,05033,30032,80033,00044330
2008-08-0733,30033,55033,15033,4507334.50
2008-08-0632,80033,70032,80033,60016336
2008-08-0533,55033,60032,95032,95018329.50
2008-08-0433,70035,00032,55033,900214339
2008-08-0133,40033,40032,50032,50056325
2008-07-3133,60033,60032,60033,00052330
2008-07-3032,60035,40032,60033,500109335
2008-07-2932,90033,00032,70033,0008330
2008-07-2833,00033,50032,85032,90029329
2008-07-2534,10034,50032,60032,70043327
2008-07-2432,90035,00032,90035,000143350
2008-07-2332,80032,90032,40032,50016325
2008-07-2233,50033,50031,60031,60045316
2008-07-1833,15033,15032,30033,10090331
2008-07-1731,05031,95031,05031,95016319.50
2008-07-1631,10031,45030,55030,90080309
2008-07-1532,20032,30031,50031,500138315
2008-07-1432,25032,60032,20032,2009322
2008-07-1132,40032,90031,80032,250146322.50
2008-07-1032,45033,00031,80032,000104320
2008-07-0932,05032,85032,05032,05055320.50
2008-07-0832,60032,90032,00032,05049320.50
2008-07-0733,10033,40032,70032,70044327
2008-07-0432,95033,05032,30033,00047330
2008-07-0332,00033,05031,90032,800131328
2008-07-0232,80033,80032,75032,800193328
2008-07-0133,10034,45033,10034,40025344
2008-06-3033,00033,60032,60033,50085335
2008-06-2733,50034,50033,25033,300128333
2008-06-2634,85035,00034,05034,05049340.50
2008-06-2535,10035,10034,00034,80040348
2008-06-2435,20035,50034,80035,40053354
2008-06-2333,70036,50033,70034,800344348
2008-06-2034,85034,85033,50033,700134337
2008-06-1934,50034,80032,60033,20094332
2008-06-1834,20034,85033,60034,50084345
2008-06-1733,00034,00033,00033,90045339
2008-06-1633,00033,50032,90032,95076329.50
2008-06-1333,40033,40031,90032,600128326
2008-06-1233,40033,45032,50032,55065325.50
2008-06-1132,50033,00032,40033,00055330
2008-06-1033,80034,20032,50032,50093325
2008-06-0933,00034,70033,00033,30060333
2008-06-0633,75034,20033,75034,20044342
2008-06-0534,60034,60033,75033,85068338.50
2008-06-0435,45035,45033,95034,200119342
2008-06-0336,70036,90035,30035,45091354.50
2008-06-0234,35035,60034,35035,600135356
2008-05-3033,20034,20033,20033,80078338
2008-05-2934,30034,30033,30033,400215334
2008-05-2834,75035,30034,70034,80028348
2008-05-2735,50035,50034,65035,15061351.50
2008-05-2635,00035,45034,75035,300123353
2008-05-2336,10036,25034,80035,650168356.50
2008-05-2234,70035,80034,70035,300148353
2008-05-2136,90036,90035,00035,500137355
2008-05-2037,60038,30036,15036,550188365.50
2008-05-1937,70038,30036,00036,800161368
2008-05-1639,00039,00036,00037,300604373
2008-05-1537,50039,50036,50039,500483395
2008-05-1436,50036,50035,15035,300247353
2008-05-1335,60036,35035,20035,90072359
2008-05-1235,70035,80034,60035,200156352
2008-05-0936,10037,40035,70035,700379357
2008-05-0834,10036,60034,10034,900290349
2008-05-0734,75036,20034,10035,250181352.50
2008-05-0235,85035,85034,00034,050174340.50
2008-05-0135,90038,00035,00035,050238350.50
2008-04-3032,85036,45032,85036,300414363
2008-04-2832,55034,30032,20032,450123324.50
2008-04-2531,90032,65031,80032,15064321.50
2008-04-2431,70033,35031,55031,900174319
2008-04-2332,60032,70031,60031,700186317
2008-04-2234,20034,20032,70032,800144328
2008-04-2133,90034,15032,85033,800219338
2008-04-1834,40034,40032,70032,700190327
2008-04-1731,80032,15031,10032,000124320
2008-04-1630,00031,00029,99031,000221310
2008-04-1529,88030,40029,57030,00068300
2008-04-1429,35029,94029,33029,94048299.40
2008-04-1129,70031,50029,40030,150322301.50
2008-04-1029,15030,55029,15029,700284297
2008-04-0932,20032,20030,00031,350272313.50
2008-04-0832,50033,30030,80033,000218330
2008-04-0732,65032,80032,20032,80072328
2008-04-0432,70032,80032,15032,500364325
2008-04-0334,35034,35032,35033,400304334
2008-04-0234,40035,00033,80033,950338339.50
2008-04-0133,40033,80032,80033,600320336
2008-03-3135,60037,50033,60033,800728338
2008-03-2833,70035,50033,60035,400404354
2008-03-2732,20034,50032,20033,300402333
2008-03-2634,90034,90032,10032,300646323
2008-03-2535,10037,50034,80035,000887350
2008-03-2434,15036,30033,95034,800945348
2008-03-2135,05035,25032,60033,8501,157338.50
2008-03-1937,30037,50033,30034,650945346.50
2008-03-1837,45038,85035,85036,2001,875362
2008-03-1742,65042,65039,85039,8501,912398.50
2008-03-1442,40044,80041,50043,8504,179438.50
2008-03-1336,00040,80036,00040,8002,652408
2008-03-1237,30038,40035,20036,8001,520368
2008-03-1136,00036,60035,00035,8001,345358
2008-03-1032,40036,80032,00035,3003,162353
2008-03-0728,40032,90028,00032,8002,107328
2008-03-0633,00033,30029,30029,9001,786299
2008-03-0531,80034,50031,55033,3001,657333
2008-03-0435,60035,80032,15034,6005,212346
2008-03-0334,00034,00034,00034,000315340
2008-02-2929,10030,00027,77030,0001,856300
2008-02-2824,00027,00023,32027,0001,640270
2008-02-2720,79024,00020,76024,000839240
2008-02-2620,68021,30020,50021,090591210.90
2008-02-2521,40021,80020,80020,980678209.80
2008-02-2222,50022,50020,20021,1001,218211
2008-02-2122,85023,59022,05022,4202,287224.20
2008-02-2023,15024,05022,00024,0503,054240.50
2008-02-1921,05021,05021,05021,05080210.50
2008-02-1819,05019,05019,03019,0501,537190.50
2008-02-1516,41017,13015,55017,0501,758170.50
2008-02-1416,89017,55016,30016,8101,361168.10
2008-02-1317,76017,90016,90017,090592170.90
2008-02-1218,53018,53017,57017,750365177.50
2008-02-0819,83019,83019,01019,130315191.30
2008-02-0721,01021,20019,73020,130587201.30
2008-02-0622,00022,10020,60020,710345207.10
2008-02-0522,85022,88022,00022,020238220.20
2008-02-0423,41023,45022,00022,890368228.90
2008-02-0125,97026,04023,31023,500271235
2008-01-3126,48026,49025,90025,960213259.60
2008-01-3027,50027,54026,70026,870189268.70
2008-01-2928,60028,99027,70028,20043282
2008-01-2829,05029,10027,70028,000131280
2008-01-2528,05030,00027,85029,050151290.50
2008-01-2426,86027,75026,85027,75069277.50
2008-01-2328,20028,30026,50026,500247265
2008-01-2227,00027,50026,50027,00094270
2008-01-2130,20030,20028,50028,90057289
2008-01-1829,90030,60028,90029,800131298
2008-01-1726,30029,60026,30029,600129296
2008-01-1626,84027,30025,90026,600308266
2008-01-1531,15031,15028,90028,900263289
2008-01-1132,05032,05030,80031,250201312.50
2008-01-1032,40032,80032,05032,05051320.50
2008-01-0932,50032,95032,00032,50052325
2008-01-0832,00032,90032,00032,55026325.50
2008-01-0732,20032,40031,90031,90085319
2008-01-0432,50032,90032,50032,90052329

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