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
2008-12-30	14,500	14,700	14,250	14,310	41	143.10
2008-12-29	14,420	14,700	14,020	14,300	78	143
2008-12-26	14,610	14,610	13,800	14,000	72	140
2008-12-25	14,900	14,900	14,000	14,010	76	140.10
2008-12-24	15,000	15,010	14,900	14,900	38	149
2008-12-22	15,180	15,490	15,140	15,140	13	151.40
2008-12-19	16,350	16,350	15,170	15,180	122	151.80
2008-12-18	15,130	15,150	15,000	15,150	20	151.50
2008-12-17	16,110	16,110	15,330	15,330	28	153.30
2008-12-16	15,600	15,900	15,400	15,900	37	159
2008-12-15	15,400	15,500	15,100	15,400	21	154
2008-12-12	15,010	15,200	14,210	15,000	152	150
2008-12-11	16,480	16,480	15,350	15,350	67	153.50
2008-12-10	16,100	16,500	15,500	16,500	101	165
2008-12-09	16,800	16,890	16,000	16,600	90	166
2008-12-08	14,900	16,000	14,700	15,800	52	158
2008-12-05	14,980	14,980	13,950	14,890	52	148.90
2008-12-04	16,000	16,000	14,200	15,090	68	150.90
2008-12-03	16,700	16,700	14,900	15,800	211	158
2008-12-02	17,150	17,500	16,500	16,900	216	169
2008-12-01	16,350	16,350	15,500	16,150	60	161.50
2008-11-28	15,010	15,970	14,900	15,750	91	157.50
2008-11-27	15,310	15,510	14,840	14,880	72	148.80
2008-11-26	15,000	15,590	15,000	15,110	207	151.10
2008-11-25	13,500	14,900	13,320	14,900	263	149
2008-11-21	12,900	12,980	12,230	12,900	99	129
2008-11-20	14,050	14,050	12,930	13,400	137	134
2008-11-19	12,900	13,150	12,820	12,850	91	128.50
2008-11-18	12,600	14,090	12,400	13,000	213	130
2008-11-17	12,200	12,200	12,200	12,200	119	122
2008-11-14	15,600	16,200	14,200	14,200	247	142
2008-11-13	16,500	16,700	16,000	16,200	71	162
2008-11-12	16,900	16,900	16,500	16,500	56	165
2008-11-11	17,500	17,900	17,200	17,270	81	172.70
2008-11-10	16,600	17,900	16,600	17,250	171	172.50
2008-11-07	16,110	16,600	15,700	16,100	67	161
2008-11-06	17,460	17,460	16,800	16,800	88	168
2008-11-05	17,850	17,850	17,010	17,460	165	174.60
2008-11-04	17,400	17,400	16,400	16,850	59	168.50
2008-10-31	18,000	18,000	17,000	17,000	64	170
2008-10-30	16,400	17,680	16,400	17,680	42	176.80
2008-10-29	17,700	17,700	16,410	17,000	116	170
2008-10-28	16,500	16,500	14,520	15,700	75	157
2008-10-27	17,500	17,900	16,500	16,500	89	165
2008-10-24	18,100	19,090	17,900	18,500	78	185
2008-10-23	16,500	17,300	16,300	17,300	61	173
2008-10-22	19,400	19,600	17,900	18,500	237	185
2008-10-20	16,800	16,800	16,800	16,800	32	168
2008-10-17	15,270	15,800	14,800	14,800	56	148
2008-10-16	14,500	14,670	14,000	14,670	93	146.70
2008-10-15	15,810	15,810	15,810	15,810	231	158.10
2008-10-10	12,000	12,810	11,800	11,810	229	118.10
2008-10-09	12,200	13,800	12,200	13,800	94	138
2008-10-08	13,400	13,500	13,000	13,000	269	130
2008-10-07	15,550	15,550	15,000	15,000	207	150
2008-10-06	18,700	18,700	17,000	17,000	162	170
2008-10-03	19,500	19,650	18,800	19,000	126	190
2008-10-02	22,100	22,100	20,100	20,380	66	203.80
2008-10-01	22,000	22,000	21,000	21,500	109	215
2008-09-30	20,300	21,650	20,300	21,650	151	216.50
2008-09-29	23,350	24,290	23,000	23,000	155	230
2008-09-26	24,130	24,200	23,630	23,630	96	236.30
2008-09-25	23,100	25,090	23,100	24,100	69	241
2008-09-24	24,000	25,300	22,540	25,000	309	250
2008-09-22	27,800	28,600	24,500	24,520	527	245.20
2008-09-19	27,500	27,500	26,600	27,500	491	275
2008-09-18	21,800	24,500	20,400	24,500	531	245
2008-09-17	20,000	21,500	19,980	21,500	95	215
2008-09-16	19,000	19,600	18,000	19,500	210	195
2008-09-12	19,700	21,000	19,700	20,700	72	207
2008-09-11	21,200	21,640	19,900	19,900	219	199
2008-09-10	20,000	20,500	19,620	20,000	130	200
2008-09-09	21,050	21,700	20,500	20,500	57	205
2008-09-08	21,500	22,300	20,900	21,700	103	217
2008-09-05	19,600	20,300	19,280	20,000	159	200
2008-09-04	23,100	23,100	20,300	21,000	549	210
2008-09-03	25,190	25,300	23,300	23,300	98	233
2008-09-02	24,090	26,190	24,090	25,200	307	252
2008-09-01	25,390	25,800	23,190	23,190	335	231.90
2008-08-29	29,010	29,020	26,000	26,190	262	261.90
2008-08-28	32,900	32,900	29,290	30,000	220	300
2008-08-27	32,100	32,800	32,100	32,750	18	327.50
2008-08-26	32,350	32,500	32,000	32,000	27	320
2008-08-25	32,300	33,100	32,000	32,150	34	321.50
2008-08-22	32,300	32,550	31,900	31,900	55	319
2008-08-21	33,000	33,000	32,600	32,600	32	326
2008-08-20	32,800	32,900	32,700	32,900	66	329
2008-08-19	32,000	32,400	31,600	32,000	42	320
2008-08-18	32,900	33,000	32,400	32,400	19	324
2008-08-15	33,100	33,700	32,700	33,000	94	330
2008-08-14	33,100	33,100	32,750	32,800	94	328
2008-08-13	33,200	33,600	32,950	33,500	47	335
2008-08-12	34,200	34,200	33,000	33,200	28	332
2008-08-11	32,950	34,100	32,950	34,100	64	341
2008-08-08	33,050	33,300	32,800	33,000	44	330
2008-08-07	33,300	33,550	33,150	33,450	7	334.50
2008-08-06	32,800	33,700	32,800	33,600	16	336
2008-08-05	33,550	33,600	32,950	32,950	18	329.50
2008-08-04	33,700	35,000	32,550	33,900	214	339
2008-08-01	33,400	33,400	32,500	32,500	56	325
2008-07-31	33,600	33,600	32,600	33,000	52	330
2008-07-30	32,600	35,400	32,600	33,500	109	335
2008-07-29	32,900	33,000	32,700	33,000	8	330
2008-07-28	33,000	33,500	32,850	32,900	29	329
2008-07-25	34,100	34,500	32,600	32,700	43	327
2008-07-24	32,900	35,000	32,900	35,000	143	350
2008-07-23	32,800	32,900	32,400	32,500	16	325
2008-07-22	33,500	33,500	31,600	31,600	45	316
2008-07-18	33,150	33,150	32,300	33,100	90	331
2008-07-17	31,050	31,950	31,050	31,950	16	319.50
2008-07-16	31,100	31,450	30,550	30,900	80	309
2008-07-15	32,200	32,300	31,500	31,500	138	315
2008-07-14	32,250	32,600	32,200	32,200	9	322
2008-07-11	32,400	32,900	31,800	32,250	146	322.50
2008-07-10	32,450	33,000	31,800	32,000	104	320
2008-07-09	32,050	32,850	32,050	32,050	55	320.50
2008-07-08	32,600	32,900	32,000	32,050	49	320.50
2008-07-07	33,100	33,400	32,700	32,700	44	327
2008-07-04	32,950	33,050	32,300	33,000	47	330
2008-07-03	32,000	33,050	31,900	32,800	131	328
2008-07-02	32,800	33,800	32,750	32,800	193	328
2008-07-01	33,100	34,450	33,100	34,400	25	344
2008-06-30	33,000	33,600	32,600	33,500	85	335
2008-06-27	33,500	34,500	33,250	33,300	128	333
2008-06-26	34,850	35,000	34,050	34,050	49	340.50
2008-06-25	35,100	35,100	34,000	34,800	40	348
2008-06-24	35,200	35,500	34,800	35,400	53	354
2008-06-23	33,700	36,500	33,700	34,800	344	348
2008-06-20	34,850	34,850	33,500	33,700	134	337
2008-06-19	34,500	34,800	32,600	33,200	94	332
2008-06-18	34,200	34,850	33,600	34,500	84	345
2008-06-17	33,000	34,000	33,000	33,900	45	339
2008-06-16	33,000	33,500	32,900	32,950	76	329.50
2008-06-13	33,400	33,400	31,900	32,600	128	326
2008-06-12	33,400	33,450	32,500	32,550	65	325.50
2008-06-11	32,500	33,000	32,400	33,000	55	330
2008-06-10	33,800	34,200	32,500	32,500	93	325
2008-06-09	33,000	34,700	33,000	33,300	60	333
2008-06-06	33,750	34,200	33,750	34,200	44	342
2008-06-05	34,600	34,600	33,750	33,850	68	338.50
2008-06-04	35,450	35,450	33,950	34,200	119	342
2008-06-03	36,700	36,900	35,300	35,450	91	354.50
2008-06-02	34,350	35,600	34,350	35,600	135	356
2008-05-30	33,200	34,200	33,200	33,800	78	338
2008-05-29	34,300	34,300	33,300	33,400	215	334
2008-05-28	34,750	35,300	34,700	34,800	28	348
2008-05-27	35,500	35,500	34,650	35,150	61	351.50
2008-05-26	35,000	35,450	34,750	35,300	123	353
2008-05-23	36,100	36,250	34,800	35,650	168	356.50
2008-05-22	34,700	35,800	34,700	35,300	148	353
2008-05-21	36,900	36,900	35,000	35,500	137	355
2008-05-20	37,600	38,300	36,150	36,550	188	365.50
2008-05-19	37,700	38,300	36,000	36,800	161	368
2008-05-16	39,000	39,000	36,000	37,300	604	373
2008-05-15	37,500	39,500	36,500	39,500	483	395
2008-05-14	36,500	36,500	35,150	35,300	247	353
2008-05-13	35,600	36,350	35,200	35,900	72	359
2008-05-12	35,700	35,800	34,600	35,200	156	352
2008-05-09	36,100	37,400	35,700	35,700	379	357
2008-05-08	34,100	36,600	34,100	34,900	290	349
2008-05-07	34,750	36,200	34,100	35,250	181	352.50
2008-05-02	35,850	35,850	34,000	34,050	174	340.50
2008-05-01	35,900	38,000	35,000	35,050	238	350.50
2008-04-30	32,850	36,450	32,850	36,300	414	363
2008-04-28	32,550	34,300	32,200	32,450	123	324.50
2008-04-25	31,900	32,650	31,800	32,150	64	321.50
2008-04-24	31,700	33,350	31,550	31,900	174	319
2008-04-23	32,600	32,700	31,600	31,700	186	317
2008-04-22	34,200	34,200	32,700	32,800	144	328
2008-04-21	33,900	34,150	32,850	33,800	219	338
2008-04-18	34,400	34,400	32,700	32,700	190	327
2008-04-17	31,800	32,150	31,100	32,000	124	320
2008-04-16	30,000	31,000	29,990	31,000	221	310
2008-04-15	29,880	30,400	29,570	30,000	68	300
2008-04-14	29,350	29,940	29,330	29,940	48	299.40
2008-04-11	29,700	31,500	29,400	30,150	322	301.50
2008-04-10	29,150	30,550	29,150	29,700	284	297
2008-04-09	32,200	32,200	30,000	31,350	272	313.50
2008-04-08	32,500	33,300	30,800	33,000	218	330
2008-04-07	32,650	32,800	32,200	32,800	72	328
2008-04-04	32,700	32,800	32,150	32,500	364	325
2008-04-03	34,350	34,350	32,350	33,400	304	334
2008-04-02	34,400	35,000	33,800	33,950	338	339.50
2008-04-01	33,400	33,800	32,800	33,600	320	336
2008-03-31	35,600	37,500	33,600	33,800	728	338
2008-03-28	33,700	35,500	33,600	35,400	404	354
2008-03-27	32,200	34,500	32,200	33,300	402	333
2008-03-26	34,900	34,900	32,100	32,300	646	323
2008-03-25	35,100	37,500	34,800	35,000	887	350
2008-03-24	34,150	36,300	33,950	34,800	945	348
2008-03-21	35,050	35,250	32,600	33,850	1,157	338.50
2008-03-19	37,300	37,500	33,300	34,650	945	346.50
2008-03-18	37,450	38,850	35,850	36,200	1,875	362
2008-03-17	42,650	42,650	39,850	39,850	1,912	398.50
2008-03-14	42,400	44,800	41,500	43,850	4,179	438.50
2008-03-13	36,000	40,800	36,000	40,800	2,652	408
2008-03-12	37,300	38,400	35,200	36,800	1,520	368
2008-03-11	36,000	36,600	35,000	35,800	1,345	358
2008-03-10	32,400	36,800	32,000	35,300	3,162	353
2008-03-07	28,400	32,900	28,000	32,800	2,107	328
2008-03-06	33,000	33,300	29,300	29,900	1,786	299
2008-03-05	31,800	34,500	31,550	33,300	1,657	333
2008-03-04	35,600	35,800	32,150	34,600	5,212	346
2008-03-03	34,000	34,000	34,000	34,000	315	340
2008-02-29	29,100	30,000	27,770	30,000	1,856	300
2008-02-28	24,000	27,000	23,320	27,000	1,640	270
2008-02-27	20,790	24,000	20,760	24,000	839	240
2008-02-26	20,680	21,300	20,500	21,090	591	210.90
2008-02-25	21,400	21,800	20,800	20,980	678	209.80
2008-02-22	22,500	22,500	20,200	21,100	1,218	211
2008-02-21	22,850	23,590	22,050	22,420	2,287	224.20
2008-02-20	23,150	24,050	22,000	24,050	3,054	240.50
2008-02-19	21,050	21,050	21,050	21,050	80	210.50
2008-02-18	19,050	19,050	19,030	19,050	1,537	190.50
2008-02-15	16,410	17,130	15,550	17,050	1,758	170.50
2008-02-14	16,890	17,550	16,300	16,810	1,361	168.10
2008-02-13	17,760	17,900	16,900	17,090	592	170.90
2008-02-12	18,530	18,530	17,570	17,750	365	177.50
2008-02-08	19,830	19,830	19,010	19,130	315	191.30
2008-02-07	21,010	21,200	19,730	20,130	587	201.30
2008-02-06	22,000	22,100	20,600	20,710	345	207.10
2008-02-05	22,850	22,880	22,000	22,020	238	220.20
2008-02-04	23,410	23,450	22,000	22,890	368	228.90
2008-02-01	25,970	26,040	23,310	23,500	271	235
2008-01-31	26,480	26,490	25,900	25,960	213	259.60
2008-01-30	27,500	27,540	26,700	26,870	189	268.70
2008-01-29	28,600	28,990	27,700	28,200	43	282
2008-01-28	29,050	29,100	27,700	28,000	131	280
2008-01-25	28,050	30,000	27,850	29,050	151	290.50
2008-01-24	26,860	27,750	26,850	27,750	69	277.50
2008-01-23	28,200	28,300	26,500	26,500	247	265
2008-01-22	27,000	27,500	26,500	27,000	94	270
2008-01-21	30,200	30,200	28,500	28,900	57	289
2008-01-18	29,900	30,600	28,900	29,800	131	298
2008-01-17	26,300	29,600	26,300	29,600	129	296
2008-01-16	26,840	27,300	25,900	26,600	308	266
2008-01-15	31,150	31,150	28,900	28,900	263	289
2008-01-11	32,050	32,050	30,800	31,250	201	312.50
2008-01-10	32,400	32,800	32,050	32,050	51	320.50
2008-01-09	32,500	32,950	32,000	32,500	52	325
2008-01-08	32,000	32,900	32,000	32,550	26	325.50
2008-01-07	32,200	32,400	31,900	31,900	85	319
2008-01-04	32,500	32,900	32,500	32,900	52	329

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3747 (株)インタートレード の時系列データ [2008年度]

3747 (株)インタートレードの時系列データ [2008年度]