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
2010-12-3024,00024,95024,00024,79053247.90
2010-12-2922,60024,20022,60024,20033242
2010-12-2822,70023,15022,65022,71019227.10
2010-12-2723,25023,48022,95022,95054229.50
2010-12-2423,35024,23023,10024,22047242.20
2010-12-2225,50025,89023,10023,350143233.50
2010-12-2125,00025,98024,00025,480268254.80
2010-12-2023,25027,00023,05025,400617254
2010-12-1722,95022,95021,97022,250110222.50
2010-12-1621,15022,00021,15021,950270219.50
2010-12-1519,85022,20019,85020,990170209.90
2010-12-1419,30020,30019,30020,000128200
2010-12-1319,20020,00019,15020,00045200
2010-12-1019,71022,00019,07020,100121201
2010-12-0919,50019,89019,49019,86016198.60
2010-12-0819,75019,90019,01019,86047198.60
2010-12-0719,73019,90019,53019,90076199
2010-12-0619,50019,89019,10019,89048198.90
2010-12-0319,11019,90019,11019,90013199
2010-12-0219,23019,89019,00019,8907198.90
2010-12-0119,70019,90019,00019,30038193
2010-11-3019,30019,87019,30019,70012197
2010-11-2919,00019,10018,51019,10022191
2010-11-2619,98019,98019,30019,30065193
2010-11-2518,40019,89018,40019,850113198.50
2010-11-2419,60019,60019,20019,20012192
2010-11-2219,21019,21019,19019,20016192
2010-11-1920,00020,09019,61019,61063196.10
2010-11-1819,68019,75019,60019,60067196
2010-11-1718,79019,70018,79019,400111194
2010-11-1617,89020,20017,09019,990143199.90
2010-11-1517,52017,52017,12017,1205171.20
2010-11-1217,10017,85017,10017,55035175.50
2010-11-1117,45017,53017,13017,13022171.30
2010-11-1016,35017,40016,35017,40016174
2010-11-0916,73016,73015,54016,34012163.40
2010-11-0816,50016,60016,50016,6006166
2010-11-0516,48016,51016,48016,50013165
2010-11-0415,80016,49015,80016,0907160.90
2010-11-0215,45016,30015,45016,20019162
2010-11-0115,80016,21015,63016,2106162.10
2010-10-2916,23016,23015,78015,9009159
2010-10-2816,02016,02014,68015,43020154.30
2010-10-2716,19016,19016,02016,02024160.20
2010-10-2616,54016,60016,54016,5906165.90
2010-10-2516,68016,80016,67016,6705166.70
2010-10-2217,24017,24016,84016,8402168.40
2010-10-2117,50017,50017,24017,2403172.40
2010-10-2018,49018,49017,95017,95047179.50
2010-10-1917,46017,86017,46017,70030177
2010-10-1817,75017,86017,10017,86022178.60
2010-10-1516,98017,89016,98017,76024177.60
2010-10-1417,01017,78016,84017,78063177.80
2010-10-1315,89017,40015,89017,40087174
2010-10-1217,05017,50017,05017,49025174.90
2010-10-0817,77017,85016,60017,85089178.50
2010-10-0719,00019,10018,30018,30028183
2010-10-0618,19018,99018,19018,98018189.80
2010-10-0518,31018,99018,31018,9908189.90
2010-10-0418,28019,00018,23019,00022190
2010-10-0118,69019,00018,27019,00032190
2010-09-3019,54019,54019,49019,4902194.90
2010-09-2918,80019,10018,74018,74029187.40
2010-09-2818,19020,00018,19019,600118196
2010-09-2719,30019,39019,02019,3909193.90
2010-09-2419,42019,42019,31019,31010193.10
2010-09-2219,46019,46019,43019,4306194.30
2010-09-2119,52019,53019,45019,45012194.50
2010-09-1721,39021,39019,44019,44048194.40
2010-09-1620,00020,00019,60019,99017199.90
2010-09-1519,55020,45019,40020,45045204.50
2010-09-1419,89019,95019,89019,9506199.50
2010-09-1319,21019,90019,21019,9002199
2010-09-1019,90020,00019,50019,50017195
2010-09-0919,99020,00019,99020,0006200
2010-09-0819,22019,90019,22019,9002199
2010-09-0719,19020,50019,19019,60012196
2010-09-0619,50020,00019,00019,99010199.90
2010-09-0319,62020,00019,50019,50011195
2010-09-0220,31020,31019,62020,00033200
2010-09-0118,74020,10018,60019,51015195.10
2010-08-3119,00019,41018,99018,99014189.90
2010-08-3018,77020,00018,77020,0006200
2010-08-2717,63018,77017,62018,5006185
2010-08-2618,06018,50017,58018,01050180.10
2010-08-2518,40018,40017,54018,20074182
2010-08-2419,50019,50018,15018,80026188
2010-08-2319,44019,50019,44019,5006195
2010-08-2020,83020,83019,40019,43050194.30
2010-08-1918,75018,75018,75018,7504187.50
2010-08-1819,09019,09018,75018,7504187.50
2010-08-1719,41019,42019,10019,1005191
2010-08-1618,13019,33018,13019,3309193.30
2010-08-1318,68018,68018,00018,50038185
2010-08-1217,50018,60017,50018,60018186
2010-08-1121,20021,20020,00020,0009200
2010-08-1021,28021,28021,21021,2106212.10
2010-08-0921,02021,02021,02021,0206210.20
2010-08-0621,50021,50021,18021,19018211.90
2010-08-0522,59022,59021,40021,4004214
2010-08-0421,14022,20021,14021,70017217
2010-08-0322,89022,89021,12021,50019215
2010-08-0222,30022,40022,10022,40012224
2010-07-3021,82022,30021,80021,8008218
2010-07-2821,90022,40021,80022,30012223
2010-07-2722,00022,30022,00022,01015220.10
2010-07-2623,43023,50022,00022,00021220
2010-07-2322,71023,57022,71023,0705230.70
2010-07-2223,00023,00022,72022,7202227.20
2010-07-2123,55023,55023,00023,0004230
2010-07-2023,43023,43022,72022,72047227.20
2010-07-1623,10023,40022,93022,93027229.30
2010-07-1523,06023,39023,06023,1005231
2010-07-1423,00023,00023,00023,0002230
2010-07-1323,00023,30022,83023,30019233
2010-07-1223,30023,30023,30023,30011233
2010-07-0923,48023,48023,48023,4802234.80
2010-07-0824,50024,50023,48023,4809234.80
2010-07-0723,33024,29023,33024,0006240
2010-07-0622,51023,32022,51023,3207233.20
2010-07-0522,80022,84022,80022,8403228.40
2010-07-0222,79022,80022,55022,80012228
2010-07-0122,09022,10021,80021,80018218
2010-06-3022,20023,09021,40022,50034225
2010-06-2924,11024,50022,30022,30039223
2010-06-2824,91026,44024,60024,61047246.10
2010-06-2526,55026,55024,47025,10049251
2010-06-2426,39026,39025,40026,05020260.50
2010-06-2326,40026,40025,90025,9006259
2010-06-2225,70025,90024,91025,90019259
2010-06-2126,03026,54025,04026,08018260.80
2010-06-1827,05027,05025,03025,03098250.30
2010-06-1726,24026,50025,75026,05038260.50
2010-06-1626,50026,80025,74025,74022257.40
2010-06-1526,50026,50025,62026,00014260
2010-06-1425,11026,89025,01026,00029260
2010-06-1126,99026,99024,31025,00040250
2010-06-1024,70026,99024,70025,99049259.90
2010-06-0924,00024,70024,00024,30037243
2010-06-0824,99026,30024,00024,00076240
2010-06-0724,81025,99023,99025,99043259.90
2010-06-0426,40026,40025,50025,50013255
2010-06-0323,66025,90023,66025,90034259
2010-06-0224,86024,86024,00024,00023240
2010-06-0124,51024,52024,36024,36012243.60
2010-05-3124,21025,70024,21024,60014246
2010-05-2824,50024,50023,20024,20025242
2010-05-2722,50024,00022,00023,98020239.80
2010-05-2622,53022,53020,20022,00091220
2010-05-2523,32023,56022,03022,030220220.30
2010-05-2424,51024,51023,82023,82024238.20
2010-05-2125,04025,04023,51024,500162245
2010-05-2026,40026,40025,13025,13068251.30
2010-05-1925,05025,90025,05025,900146259
2010-05-1826,70027,00025,53025,540113255.40
2010-05-1729,00029,00025,35026,70083267
2010-05-1428,80029,70028,51029,50036295
2010-05-1329,30029,60029,00029,40036294
2010-05-1227,12028,39027,12028,30053283
2010-05-1129,80029,80027,41027,41069274.10
2010-05-1029,00030,00029,00029,70048297
2010-05-0731,20031,20028,60030,700181307
2010-05-0632,10032,45031,40032,45056324.50
2010-04-3031,20033,50031,20033,500218335
2010-04-2831,20032,30030,75030,95075309.50
2010-04-2730,65032,40030,40032,400157324
2010-04-2632,00032,50030,40030,40069304
2010-04-2331,75032,05031,00031,100239311
2010-04-2232,50032,50030,00031,400177314
2010-04-2130,50031,10030,50031,00067310
2010-04-2034,40034,60030,05030,050465300.50
2010-04-1932,30037,50032,20033,000987330
2010-04-1632,90032,90031,00032,300308323
2010-04-1532,80032,80030,45032,750296327.50
2010-04-1433,00034,30031,50032,8001,367328
2010-04-1330,20034,40030,00034,4002,438344
2010-04-1226,70029,50026,40029,400381294
2010-04-0927,77027,77026,30026,50079265
2010-04-0826,50027,50026,20027,270141272.70
2010-04-0725,60026,50025,55026,50057265
2010-04-0625,21025,80025,21025,70078257
2010-04-0525,35026,29025,00025,100111251
2010-04-0225,77025,79025,31025,37026253.70
2010-04-0125,31025,79025,16025,31050253.10
2010-03-3125,42025,78025,25025,48038254.80
2010-03-3025,64025,64025,06025,0608250.60
2010-03-2925,77025,77024,90025,28015252.80
2010-03-2624,98025,40024,70025,40040254
2010-03-2525,00025,00024,70024,70016247
2010-03-2425,80025,80025,11025,30044253
2010-03-2324,80025,80024,50025,800137258
2010-03-1924,85024,90024,00024,500109245
2010-03-1825,70025,90024,50024,85083248.50
2010-03-1725,90025,90025,02025,70010257
2010-03-1626,35026,35025,50025,800111258
2010-03-1524,80026,35024,30026,35088263.50
2010-03-1224,80024,80024,57024,79019247.90
2010-03-1124,43024,43024,30024,30036243
2010-03-1024,99024,99024,99024,9905249.90
2010-03-0924,90024,99024,40024,99018249.90
2010-03-0824,70024,70024,50024,60018246
2010-03-0524,80024,80024,05024,5009245
2010-03-0425,00025,00024,00024,30018243
2010-03-0325,20025,20025,00025,0009250
2010-03-0225,58025,58025,00025,00022250
2010-03-0125,44025,50025,30025,30013253
2010-02-2625,44025,60023,60025,10054251
2010-02-2525,00025,00024,00024,50022245
2010-02-2425,04025,04025,00025,00035250
2010-02-2325,54025,54025,54025,54015255.40
2010-02-2225,62025,99025,10025,10054251
2010-02-1924,65025,80024,21025,80076258
2010-02-1824,70024,70024,45024,50024245
2010-02-1724,41024,41024,17024,1707241.70
2010-02-1623,51023,51023,20023,41056234.10
2010-02-1524,00024,00023,10023,50018235
2010-02-1223,80024,80023,80024,80011248
2010-02-1024,00024,00024,00024,00021240
2010-02-0924,72024,72024,22024,2203242.20
2010-02-0825,49025,49023,99024,22021242.20
2010-02-0524,15025,00024,15025,00013250
2010-02-0425,38025,38025,00025,00027250
2010-02-0324,85024,88024,50024,88024248.80
2010-02-0224,34024,80024,14024,14022241.40
2010-02-0124,00024,00023,14023,43028234.30
2010-01-2924,00025,00024,00024,01010240.10
2010-01-2824,30024,98024,30024,98018249.80
2010-01-2724,40024,40024,00024,00019240
2010-01-2624,80024,80024,76024,76027247.60
2010-01-2525,27025,60024,71024,71025247.10
2010-01-2225,58025,60025,56025,6005256
2010-01-2125,48025,79025,08025,08036250.80
2010-01-2025,50025,90024,90025,20087252
2010-01-1924,47024,50024,47024,5004245
2010-01-1824,50025,00024,25024,35033243.50
2010-01-1524,50024,50024,50024,5007245
2010-01-1423,50024,50023,50024,50050245
2010-01-1324,70024,70023,55024,18062241.80
2010-01-1225,00025,20024,70024,70018247
2010-01-0825,40025,50025,00025,50039255
2010-01-0725,34025,40024,70025,40018254
2010-01-0624,83025,00024,71024,84024248.40
2010-01-0525,98025,98025,00025,00030250
2010-01-0424,20025,70024,20025,70027257

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