3747 (株)インタートレード の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3025,10025,10024,70024,70010247
2009-12-2925,88026,40025,20025,20031252
2009-12-2825,00025,80025,00025,75018257.50
2009-12-2525,98025,98025,00025,00081250
2009-12-2426,01026,01025,11025,98037259.80
2009-12-2227,50027,50025,85025,85020258.50
2009-12-2127,80027,80026,50027,50038275
2009-12-1827,98027,98027,80027,80037278
2009-12-1727,40027,99026,90027,990235279.90
2009-12-1626,70026,70026,65026,69019266.90
2009-12-1525,00026,80024,52026,500151265
2009-12-1423,86023,86023,80023,8005238
2009-12-1124,00024,10024,00024,00014240
2009-12-1025,10025,10023,80024,40015244
2009-12-0926,50026,50025,01025,01028250.10
2009-12-0825,99026,50025,90026,30036263
2009-12-0725,01026,00025,00025,700106257
2009-12-0424,95024,95024,94024,9503249.50
2009-12-0324,71024,71023,90024,70019247
2009-12-0223,87024,70023,87024,70068247
2009-12-0122,51023,01022,51023,01018230.10
2009-11-3022,70022,70022,50022,5009225
2009-11-2723,02023,60022,01023,60035236
2009-11-2622,60023,30022,60023,3008233
2009-11-2522,70023,60022,50022,90043229
2009-11-2424,10024,10022,80022,80019228
2009-11-2026,00026,00024,20024,40048244
2009-11-1922,60023,30022,30023,300165233
2009-11-1822,90022,90022,30022,30044223
2009-11-1622,20023,81022,20023,81053238.10
2009-11-1322,52022,54022,30022,31068223.10
2009-11-1223,31023,31022,60022,61060226.10
2009-11-1125,00025,00023,51023,51014235.10
2009-11-1025,00025,00025,00025,0002250
2009-11-0925,00025,00025,00025,00010250
2009-11-0625,90025,90025,00025,0008250
2009-11-0525,32025,89025,03025,55013255.50
2009-11-0425,90025,90025,02025,02023250.20
2009-11-0224,18025,70024,18025,70011257
2009-10-3025,50025,68024,12025,68019256.80
2009-10-2924,33025,50023,20025,20042252
2009-10-2824,74024,74024,23024,2303242.30
2009-10-2724,70024,70024,70024,7006247
2009-10-2625,30025,30025,00025,0005250
2009-10-2324,95025,49024,95025,00015250
2009-10-2225,35025,85025,34025,8508258.50
2009-10-2125,90025,90025,89025,8903258.90
2009-10-2025,90025,90025,90025,90036259
2009-10-1925,60025,60025,24025,2404252.40
2009-10-1625,77025,77025,17025,1706251.70
2009-10-1525,50025,80025,11025,80038258
2009-10-1425,80025,80025,00025,00010250
2009-10-1325,20025,75025,10025,5009255
2009-10-0924,10025,80024,10025,80020258
2009-10-0823,13024,03023,07023,5009235
2009-10-0722,50024,54022,50024,5409245.40
2009-10-0621,92021,92021,62021,6208216.20
2009-10-0522,20022,30022,20022,21034222.10
2009-10-0223,07023,07022,20022,50028225
2009-10-0122,91022,91022,20022,20033222
2009-09-3022,90023,21022,90023,21012232.10
2009-09-2922,90023,12022,70023,1208231.20
2009-09-2823,40023,52022,90023,5008235
2009-09-2523,50025,61023,01025,61018256.10
2009-09-2426,30026,30024,40024,40043244
2009-09-1826,30026,30025,10025,10050251
2009-09-1725,09025,40025,00025,40015254
2009-09-1624,80025,10024,06024,50044245
2009-09-1523,10024,00023,00024,00067240
2009-09-1425,90025,90024,00024,60027246
2009-09-1126,04026,04025,90025,90012259
2009-09-1026,33026,34026,33026,3408263.40
2009-09-0926,28026,29026,17026,18049261.80
2009-09-0826,00026,00025,50025,50039255
2009-09-0726,30026,59026,10026,10047261
2009-09-0426,70026,79026,20026,50015265
2009-09-0326,16026,17025,80025,80042258
2009-09-0226,18026,85026,09026,09047260.90
2009-09-0126,01026,15025,85025,85013258.50
2009-08-3126,64026,64026,05026,06018260.60
2009-08-2826,35026,45026,05026,13021261.30
2009-08-2726,21026,40026,07026,07027260.70
2009-08-2626,30026,30026,20026,20015262
2009-08-2526,02026,90026,00026,90019269
2009-08-2426,60026,60026,50026,5009265
2009-08-2126,40026,60025,70025,70015257
2009-08-2027,02027,02025,81025,81081258.10
2009-08-1927,60027,60026,32026,42039264.20
2009-08-1825,60027,02025,10027,02038270.20
2009-08-1727,80027,80026,00026,00068260
2009-08-1428,60028,60027,70027,80019278
2009-08-1328,45028,59028,45028,5108285.10
2009-08-1228,00028,55027,70028,55013285.50
2009-08-1128,50028,50028,00028,5007285
2009-08-1027,80028,58027,70028,50059285
2009-08-0729,47029,47029,00029,00023290
2009-08-0629,58029,58029,00029,50014295
2009-08-0529,90029,90029,28029,28023292.80
2009-08-0429,57029,60028,60029,60039296
2009-08-0328,40029,27028,20029,27031292.70
2009-07-3128,90029,00028,33029,00033290
2009-07-3029,50029,50028,30029,20037292
2009-07-2929,79029,88029,00029,00083290
2009-07-2828,52029,70028,51029,50021295
2009-07-2730,00030,50028,50028,50050285
2009-07-2428,71029,70028,41029,68095296.80
2009-07-2327,44028,49027,44028,4106284.10
2009-07-2227,60028,69027,19027,74024277.40
2009-07-2126,95028,80026,95027,60067276
2009-07-1728,00028,00026,40026,95067269.50
2009-07-1627,00028,00026,30028,000113280
2009-07-1525,72026,50025,32026,50053265
2009-07-1424,45026,00024,45025,72046257.20
2009-07-1326,57026,57024,29024,290163242.90
2009-07-1026,51027,00026,50026,99067269.90
2009-07-0927,40028,00026,51026,51062265.10
2009-07-0828,02028,30027,30028,300116283
2009-07-0728,70029,00028,40029,00060290
2009-07-0629,03029,50029,00029,00056290
2009-07-0329,00029,66028,51029,360147293.60
2009-07-0229,20029,75029,20029,20067292
2009-07-0129,81030,20029,80029,80065298
2009-06-3029,99030,00029,50029,52052295.20
2009-06-2930,90030,90029,03029,500117295
2009-06-2629,13029,80029,00029,80038298
2009-06-2528,80029,50028,60029,00016290
2009-06-2428,50029,50027,80028,80061288
2009-06-2329,02029,41027,60029,40058294
2009-06-2228,85029,01028,85029,0108290.10
2009-06-1930,60030,90029,10029,10074291
2009-06-1829,60029,80028,30029,300137293
2009-06-1730,20030,65029,60029,80070298
2009-06-1630,50030,60029,20030,05088300.50
2009-06-1533,80033,80030,95032,100235321
2009-06-1234,00034,50033,15034,100115341
2009-06-1135,70035,70032,60034,300127343
2009-06-1031,70035,30031,70034,600328346
2009-06-0930,50033,10030,50031,300185313
2009-06-0829,21031,90029,01030,15067301.50
2009-06-0529,65029,80028,51029,50092295
2009-06-0430,00030,00028,40028,75060287.50
2009-06-0330,00030,40029,35030,10098301
2009-06-0231,60032,10029,70030,850205308.50
2009-06-0127,98030,80027,98030,800293308
2009-05-2927,39027,80027,00027,800154278
2009-05-2827,30027,60027,00027,10096271
2009-05-2726,89027,70026,89027,35081273.50
2009-05-2627,20027,30026,80026,82030268.20
2009-05-2526,20027,00026,00027,000127270
2009-05-2226,30026,83026,20026,20038262
2009-05-2127,00027,00026,46026,470131264.70
2009-05-2027,60027,60026,40027,000264270
2009-05-1926,16027,50026,16027,00071270
2009-05-1826,75027,00026,10026,13079261.30
2009-05-1527,50027,50026,70027,500109275
2009-05-1428,19028,30027,00027,50071275
2009-05-1327,60027,99027,12027,990103279.90
2009-05-1226,70027,99026,70027,800419278
2009-05-0834,20034,85033,60034,50095345
2009-05-0737,00037,40034,35034,600249346
2009-05-0132,40035,00032,40035,000177350
2009-04-3032,40033,30031,50032,400181324
2009-04-2830,80033,20030,00031,850127318.50
2009-04-2732,95032,95030,30030,800190308
2009-04-2429,81032,55029,60032,550277325.50
2009-04-2329,72030,00029,30029,50053295
2009-04-2230,00030,40029,42029,42074294.20
2009-04-2129,40029,50028,60029,200144292
2009-04-2031,00031,00029,80030,500141305
2009-04-1729,72030,70029,00030,50076305
2009-04-1629,40030,40028,90030,400104304
2009-04-1528,71030,00028,71029,20073292
2009-04-1428,20029,00028,20028,90063289
2009-04-1326,80029,68026,80028,500325285
2009-04-1026,00027,90025,35026,800198268
2009-04-0925,00025,79024,54025,300128253
2009-04-0824,40025,30023,69025,300103253
2009-04-0725,50025,50025,00025,00075250
2009-04-0625,50025,78025,13025,50099255
2009-04-0325,47025,47024,30025,10094251
2009-04-0225,00025,45024,27024,270126242.70
2009-04-0125,00025,00024,21024,61077246.10
2009-03-3124,38024,80024,03024,60061246
2009-03-3025,69025,70024,42024,98062249.80
2009-03-2724,99025,80024,00025,780136257.80
2009-03-2623,21024,50023,00024,500119245
2009-03-2523,52023,53023,10023,210108232.10
2009-03-2425,20025,40023,60023,600157236
2009-03-2323,30024,48023,30024,300108243
2009-03-1924,00024,20022,11022,400225224
2009-03-1825,78026,68022,18023,800497238
2009-03-1721,28023,68021,28023,680257236.80
2009-03-1619,19020,68019,00020,680172206.80
2009-03-1319,28019,80018,68018,68099186.80
2009-03-1220,30020,30019,25019,25086192.50
2009-03-1121,45021,45020,45020,45094204.50
2009-03-1019,40020,45019,40020,45066204.50
2009-03-0921,30021,90020,20020,400226204
2009-03-0620,76022,50020,23021,300276213
2009-03-0519,80020,47019,60020,160163201.60
2009-03-0417,70019,00017,70019,00088190
2009-03-0319,00019,00018,00018,200364182
2009-03-0219,80020,94018,52019,110446191.10
2009-02-2717,20019,00017,15019,000310190
2009-02-2616,40017,30016,40017,00040170
2009-02-2515,80016,35015,80016,00018160
2009-02-2415,52016,00015,52015,80027158
2009-02-2315,80015,80015,40015,40016154
2009-02-2016,50016,50015,90015,90092159
2009-02-1916,00016,50015,90016,20034162
2009-02-1815,80016,00015,60016,00055160
2009-02-1716,00016,00016,00016,0001160
2009-02-1616,29016,29015,10016,04035160.40
2009-02-1315,71016,10015,11015,55078155.50
2009-02-1215,71015,71015,51015,51039155.10
2009-02-1016,40016,40015,91015,91047159.10
2009-02-0916,60016,60015,90016,00017160
2009-02-0616,20016,40016,20016,20041162
2009-02-0516,20016,20016,00016,11037161.10
2009-02-0416,30016,40016,10016,10045161
2009-02-0316,87016,87016,27016,300114163
2009-02-0215,12015,26015,06015,07041150.70
2009-01-3015,99016,00015,50015,52069155.20
2009-01-2916,00016,40015,86015,86051158.60
2009-01-2816,03016,50015,90016,20044162
2009-01-2715,65015,65015,60015,6002156
2009-01-2615,88015,90015,50015,5008155
2009-01-2316,12016,12015,52015,65056156.50
2009-01-2216,90017,27016,10016,12017161.20
2009-01-2116,41016,73016,30016,30043163
2009-01-2017,81017,81016,55016,730191167.30
2009-01-1915,68016,90015,68016,61029166.10
2009-01-1615,51015,90015,13015,61033156.10
2009-01-1515,49015,49015,11015,40035154
2009-01-1415,30015,65015,30015,45027154.50
2009-01-1316,50016,70015,57015,57034155.70
2009-01-0916,90016,90016,18016,1804161.80
2009-01-0817,01017,05016,00016,100120161
2009-01-0717,50017,50017,10017,290238172.90
2009-01-0616,50016,50016,50016,500343165
2009-01-0514,42014,75014,42014,50034145

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