3747 (株)インタートレードの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	24,000	24,950	24,000	24,790	53	247.90
2010-12-29	22,600	24,200	22,600	24,200	33	242
2010-12-28	22,700	23,150	22,650	22,710	19	227.10
2010-12-27	23,250	23,480	22,950	22,950	54	229.50
2010-12-24	23,350	24,230	23,100	24,220	47	242.20
2010-12-22	25,500	25,890	23,100	23,350	143	233.50
2010-12-21	25,000	25,980	24,000	25,480	268	254.80
2010-12-20	23,250	27,000	23,050	25,400	617	254
2010-12-17	22,950	22,950	21,970	22,250	110	222.50
2010-12-16	21,150	22,000	21,150	21,950	270	219.50
2010-12-15	19,850	22,200	19,850	20,990	170	209.90
2010-12-14	19,300	20,300	19,300	20,000	128	200
2010-12-13	19,200	20,000	19,150	20,000	45	200
2010-12-10	19,710	22,000	19,070	20,100	121	201
2010-12-09	19,500	19,890	19,490	19,860	16	198.60
2010-12-08	19,750	19,900	19,010	19,860	47	198.60
2010-12-07	19,730	19,900	19,530	19,900	76	199
2010-12-06	19,500	19,890	19,100	19,890	48	198.90
2010-12-03	19,110	19,900	19,110	19,900	13	199
2010-12-02	19,230	19,890	19,000	19,890	7	198.90
2010-12-01	19,700	19,900	19,000	19,300	38	193
2010-11-30	19,300	19,870	19,300	19,700	12	197
2010-11-29	19,000	19,100	18,510	19,100	22	191
2010-11-26	19,980	19,980	19,300	19,300	65	193
2010-11-25	18,400	19,890	18,400	19,850	113	198.50
2010-11-24	19,600	19,600	19,200	19,200	12	192
2010-11-22	19,210	19,210	19,190	19,200	16	192
2010-11-19	20,000	20,090	19,610	19,610	63	196.10
2010-11-18	19,680	19,750	19,600	19,600	67	196
2010-11-17	18,790	19,700	18,790	19,400	111	194
2010-11-16	17,890	20,200	17,090	19,990	143	199.90
2010-11-15	17,520	17,520	17,120	17,120	5	171.20
2010-11-12	17,100	17,850	17,100	17,550	35	175.50
2010-11-11	17,450	17,530	17,130	17,130	22	171.30
2010-11-10	16,350	17,400	16,350	17,400	16	174
2010-11-09	16,730	16,730	15,540	16,340	12	163.40
2010-11-08	16,500	16,600	16,500	16,600	6	166
2010-11-05	16,480	16,510	16,480	16,500	13	165
2010-11-04	15,800	16,490	15,800	16,090	7	160.90
2010-11-02	15,450	16,300	15,450	16,200	19	162
2010-11-01	15,800	16,210	15,630	16,210	6	162.10
2010-10-29	16,230	16,230	15,780	15,900	9	159
2010-10-28	16,020	16,020	14,680	15,430	20	154.30
2010-10-27	16,190	16,190	16,020	16,020	24	160.20
2010-10-26	16,540	16,600	16,540	16,590	6	165.90
2010-10-25	16,680	16,800	16,670	16,670	5	166.70
2010-10-22	17,240	17,240	16,840	16,840	2	168.40
2010-10-21	17,500	17,500	17,240	17,240	3	172.40
2010-10-20	18,490	18,490	17,950	17,950	47	179.50
2010-10-19	17,460	17,860	17,460	17,700	30	177
2010-10-18	17,750	17,860	17,100	17,860	22	178.60
2010-10-15	16,980	17,890	16,980	17,760	24	177.60
2010-10-14	17,010	17,780	16,840	17,780	63	177.80
2010-10-13	15,890	17,400	15,890	17,400	87	174
2010-10-12	17,050	17,500	17,050	17,490	25	174.90
2010-10-08	17,770	17,850	16,600	17,850	89	178.50
2010-10-07	19,000	19,100	18,300	18,300	28	183
2010-10-06	18,190	18,990	18,190	18,980	18	189.80
2010-10-05	18,310	18,990	18,310	18,990	8	189.90
2010-10-04	18,280	19,000	18,230	19,000	22	190
2010-10-01	18,690	19,000	18,270	19,000	32	190
2010-09-30	19,540	19,540	19,490	19,490	2	194.90
2010-09-29	18,800	19,100	18,740	18,740	29	187.40
2010-09-28	18,190	20,000	18,190	19,600	118	196
2010-09-27	19,300	19,390	19,020	19,390	9	193.90
2010-09-24	19,420	19,420	19,310	19,310	10	193.10
2010-09-22	19,460	19,460	19,430	19,430	6	194.30
2010-09-21	19,520	19,530	19,450	19,450	12	194.50
2010-09-17	21,390	21,390	19,440	19,440	48	194.40
2010-09-16	20,000	20,000	19,600	19,990	17	199.90
2010-09-15	19,550	20,450	19,400	20,450	45	204.50
2010-09-14	19,890	19,950	19,890	19,950	6	199.50
2010-09-13	19,210	19,900	19,210	19,900	2	199
2010-09-10	19,900	20,000	19,500	19,500	17	195
2010-09-09	19,990	20,000	19,990	20,000	6	200
2010-09-08	19,220	19,900	19,220	19,900	2	199
2010-09-07	19,190	20,500	19,190	19,600	12	196
2010-09-06	19,500	20,000	19,000	19,990	10	199.90
2010-09-03	19,620	20,000	19,500	19,500	11	195
2010-09-02	20,310	20,310	19,620	20,000	33	200
2010-09-01	18,740	20,100	18,600	19,510	15	195.10
2010-08-31	19,000	19,410	18,990	18,990	14	189.90
2010-08-30	18,770	20,000	18,770	20,000	6	200
2010-08-27	17,630	18,770	17,620	18,500	6	185
2010-08-26	18,060	18,500	17,580	18,010	50	180.10
2010-08-25	18,400	18,400	17,540	18,200	74	182
2010-08-24	19,500	19,500	18,150	18,800	26	188
2010-08-23	19,440	19,500	19,440	19,500	6	195
2010-08-20	20,830	20,830	19,400	19,430	50	194.30
2010-08-19	18,750	18,750	18,750	18,750	4	187.50
2010-08-18	19,090	19,090	18,750	18,750	4	187.50
2010-08-17	19,410	19,420	19,100	19,100	5	191
2010-08-16	18,130	19,330	18,130	19,330	9	193.30
2010-08-13	18,680	18,680	18,000	18,500	38	185
2010-08-12	17,500	18,600	17,500	18,600	18	186
2010-08-11	21,200	21,200	20,000	20,000	9	200
2010-08-10	21,280	21,280	21,210	21,210	6	212.10
2010-08-09	21,020	21,020	21,020	21,020	6	210.20
2010-08-06	21,500	21,500	21,180	21,190	18	211.90
2010-08-05	22,590	22,590	21,400	21,400	4	214
2010-08-04	21,140	22,200	21,140	21,700	17	217
2010-08-03	22,890	22,890	21,120	21,500	19	215
2010-08-02	22,300	22,400	22,100	22,400	12	224
2010-07-30	21,820	22,300	21,800	21,800	8	218
2010-07-28	21,900	22,400	21,800	22,300	12	223
2010-07-27	22,000	22,300	22,000	22,010	15	220.10
2010-07-26	23,430	23,500	22,000	22,000	21	220
2010-07-23	22,710	23,570	22,710	23,070	5	230.70
2010-07-22	23,000	23,000	22,720	22,720	2	227.20
2010-07-21	23,550	23,550	23,000	23,000	4	230
2010-07-20	23,430	23,430	22,720	22,720	47	227.20
2010-07-16	23,100	23,400	22,930	22,930	27	229.30
2010-07-15	23,060	23,390	23,060	23,100	5	231
2010-07-14	23,000	23,000	23,000	23,000	2	230
2010-07-13	23,000	23,300	22,830	23,300	19	233
2010-07-12	23,300	23,300	23,300	23,300	11	233
2010-07-09	23,480	23,480	23,480	23,480	2	234.80
2010-07-08	24,500	24,500	23,480	23,480	9	234.80
2010-07-07	23,330	24,290	23,330	24,000	6	240
2010-07-06	22,510	23,320	22,510	23,320	7	233.20
2010-07-05	22,800	22,840	22,800	22,840	3	228.40
2010-07-02	22,790	22,800	22,550	22,800	12	228
2010-07-01	22,090	22,100	21,800	21,800	18	218
2010-06-30	22,200	23,090	21,400	22,500	34	225
2010-06-29	24,110	24,500	22,300	22,300	39	223
2010-06-28	24,910	26,440	24,600	24,610	47	246.10
2010-06-25	26,550	26,550	24,470	25,100	49	251
2010-06-24	26,390	26,390	25,400	26,050	20	260.50
2010-06-23	26,400	26,400	25,900	25,900	6	259
2010-06-22	25,700	25,900	24,910	25,900	19	259
2010-06-21	26,030	26,540	25,040	26,080	18	260.80
2010-06-18	27,050	27,050	25,030	25,030	98	250.30
2010-06-17	26,240	26,500	25,750	26,050	38	260.50
2010-06-16	26,500	26,800	25,740	25,740	22	257.40
2010-06-15	26,500	26,500	25,620	26,000	14	260
2010-06-14	25,110	26,890	25,010	26,000	29	260
2010-06-11	26,990	26,990	24,310	25,000	40	250
2010-06-10	24,700	26,990	24,700	25,990	49	259.90
2010-06-09	24,000	24,700	24,000	24,300	37	243
2010-06-08	24,990	26,300	24,000	24,000	76	240
2010-06-07	24,810	25,990	23,990	25,990	43	259.90
2010-06-04	26,400	26,400	25,500	25,500	13	255
2010-06-03	23,660	25,900	23,660	25,900	34	259
2010-06-02	24,860	24,860	24,000	24,000	23	240
2010-06-01	24,510	24,520	24,360	24,360	12	243.60
2010-05-31	24,210	25,700	24,210	24,600	14	246
2010-05-28	24,500	24,500	23,200	24,200	25	242
2010-05-27	22,500	24,000	22,000	23,980	20	239.80
2010-05-26	22,530	22,530	20,200	22,000	91	220
2010-05-25	23,320	23,560	22,030	22,030	220	220.30
2010-05-24	24,510	24,510	23,820	23,820	24	238.20
2010-05-21	25,040	25,040	23,510	24,500	162	245
2010-05-20	26,400	26,400	25,130	25,130	68	251.30
2010-05-19	25,050	25,900	25,050	25,900	146	259
2010-05-18	26,700	27,000	25,530	25,540	113	255.40
2010-05-17	29,000	29,000	25,350	26,700	83	267
2010-05-14	28,800	29,700	28,510	29,500	36	295
2010-05-13	29,300	29,600	29,000	29,400	36	294
2010-05-12	27,120	28,390	27,120	28,300	53	283
2010-05-11	29,800	29,800	27,410	27,410	69	274.10
2010-05-10	29,000	30,000	29,000	29,700	48	297
2010-05-07	31,200	31,200	28,600	30,700	181	307
2010-05-06	32,100	32,450	31,400	32,450	56	324.50
2010-04-30	31,200	33,500	31,200	33,500	218	335
2010-04-28	31,200	32,300	30,750	30,950	75	309.50
2010-04-27	30,650	32,400	30,400	32,400	157	324
2010-04-26	32,000	32,500	30,400	30,400	69	304
2010-04-23	31,750	32,050	31,000	31,100	239	311
2010-04-22	32,500	32,500	30,000	31,400	177	314
2010-04-21	30,500	31,100	30,500	31,000	67	310
2010-04-20	34,400	34,600	30,050	30,050	465	300.50
2010-04-19	32,300	37,500	32,200	33,000	987	330
2010-04-16	32,900	32,900	31,000	32,300	308	323
2010-04-15	32,800	32,800	30,450	32,750	296	327.50
2010-04-14	33,000	34,300	31,500	32,800	1,367	328
2010-04-13	30,200	34,400	30,000	34,400	2,438	344
2010-04-12	26,700	29,500	26,400	29,400	381	294
2010-04-09	27,770	27,770	26,300	26,500	79	265
2010-04-08	26,500	27,500	26,200	27,270	141	272.70
2010-04-07	25,600	26,500	25,550	26,500	57	265
2010-04-06	25,210	25,800	25,210	25,700	78	257
2010-04-05	25,350	26,290	25,000	25,100	111	251
2010-04-02	25,770	25,790	25,310	25,370	26	253.70
2010-04-01	25,310	25,790	25,160	25,310	50	253.10
2010-03-31	25,420	25,780	25,250	25,480	38	254.80
2010-03-30	25,640	25,640	25,060	25,060	8	250.60
2010-03-29	25,770	25,770	24,900	25,280	15	252.80
2010-03-26	24,980	25,400	24,700	25,400	40	254
2010-03-25	25,000	25,000	24,700	24,700	16	247
2010-03-24	25,800	25,800	25,110	25,300	44	253
2010-03-23	24,800	25,800	24,500	25,800	137	258
2010-03-19	24,850	24,900	24,000	24,500	109	245
2010-03-18	25,700	25,900	24,500	24,850	83	248.50
2010-03-17	25,900	25,900	25,020	25,700	10	257
2010-03-16	26,350	26,350	25,500	25,800	111	258
2010-03-15	24,800	26,350	24,300	26,350	88	263.50
2010-03-12	24,800	24,800	24,570	24,790	19	247.90
2010-03-11	24,430	24,430	24,300	24,300	36	243
2010-03-10	24,990	24,990	24,990	24,990	5	249.90
2010-03-09	24,900	24,990	24,400	24,990	18	249.90
2010-03-08	24,700	24,700	24,500	24,600	18	246
2010-03-05	24,800	24,800	24,050	24,500	9	245
2010-03-04	25,000	25,000	24,000	24,300	18	243
2010-03-03	25,200	25,200	25,000	25,000	9	250
2010-03-02	25,580	25,580	25,000	25,000	22	250
2010-03-01	25,440	25,500	25,300	25,300	13	253
2010-02-26	25,440	25,600	23,600	25,100	54	251
2010-02-25	25,000	25,000	24,000	24,500	22	245
2010-02-24	25,040	25,040	25,000	25,000	35	250
2010-02-23	25,540	25,540	25,540	25,540	15	255.40
2010-02-22	25,620	25,990	25,100	25,100	54	251
2010-02-19	24,650	25,800	24,210	25,800	76	258
2010-02-18	24,700	24,700	24,450	24,500	24	245
2010-02-17	24,410	24,410	24,170	24,170	7	241.70
2010-02-16	23,510	23,510	23,200	23,410	56	234.10
2010-02-15	24,000	24,000	23,100	23,500	18	235
2010-02-12	23,800	24,800	23,800	24,800	11	248
2010-02-10	24,000	24,000	24,000	24,000	21	240
2010-02-09	24,720	24,720	24,220	24,220	3	242.20
2010-02-08	25,490	25,490	23,990	24,220	21	242.20
2010-02-05	24,150	25,000	24,150	25,000	13	250
2010-02-04	25,380	25,380	25,000	25,000	27	250
2010-02-03	24,850	24,880	24,500	24,880	24	248.80
2010-02-02	24,340	24,800	24,140	24,140	22	241.40
2010-02-01	24,000	24,000	23,140	23,430	28	234.30
2010-01-29	24,000	25,000	24,000	24,010	10	240.10
2010-01-28	24,300	24,980	24,300	24,980	18	249.80
2010-01-27	24,400	24,400	24,000	24,000	19	240
2010-01-26	24,800	24,800	24,760	24,760	27	247.60
2010-01-25	25,270	25,600	24,710	24,710	25	247.10
2010-01-22	25,580	25,600	25,560	25,600	5	256
2010-01-21	25,480	25,790	25,080	25,080	36	250.80
2010-01-20	25,500	25,900	24,900	25,200	87	252
2010-01-19	24,470	24,500	24,470	24,500	4	245
2010-01-18	24,500	25,000	24,250	24,350	33	243.50
2010-01-15	24,500	24,500	24,500	24,500	7	245
2010-01-14	23,500	24,500	23,500	24,500	50	245
2010-01-13	24,700	24,700	23,550	24,180	62	241.80
2010-01-12	25,000	25,200	24,700	24,700	18	247
2010-01-08	25,400	25,500	25,000	25,500	39	255
2010-01-07	25,340	25,400	24,700	25,400	18	254
2010-01-06	24,830	25,000	24,710	24,840	24	248.40
2010-01-05	25,980	25,980	25,000	25,000	30	250
2010-01-04	24,200	25,700	24,200	25,700	27	257

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 [2010年度]

3747 (株)インタートレードの時系列データ [2010年度]