3747 (株)インタートレードの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	18,000	18,350	18,000	18,000	15	180
2011-12-29	18,270	18,270	18,220	18,220	38	182.20
2011-12-28	18,700	18,700	18,670	18,670	17	186.70
2011-12-27	19,010	19,070	18,670	18,700	24	187
2011-12-26	19,010	19,480	19,000	19,160	20	191.60
2011-12-22	19,780	19,970	19,220	19,970	9	199.70
2011-12-21	19,800	19,830	19,380	19,380	24	193.80
2011-12-20	20,680	20,680	19,200	19,690	60	196.90
2011-12-19	19,830	20,440	19,000	20,440	57	204.40
2011-12-16	20,430	20,430	18,810	19,990	118	199.90
2011-12-15	19,970	23,000	19,530	20,430	472	204.30
2011-12-14	18,500	19,150	18,500	19,000	17	190
2011-12-13	19,030	19,030	18,500	18,500	13	185
2011-12-12	17,840	19,550	17,700	19,150	47	191.50
2011-12-09	17,200	17,670	17,200	17,670	5	176.70
2011-12-08	17,600	17,600	17,200	17,200	14	172
2011-12-07	17,650	17,650	17,210	17,250	12	172.50
2011-12-06	17,790	18,800	17,440	17,760	42	177.60
2011-12-05	17,900	18,300	17,250	17,250	27	172.50
2011-12-02	16,790	19,000	16,500	17,900	120	179
2011-12-01	16,600	16,790	16,480	16,790	14	167.90
2011-11-30	16,210	16,500	16,210	16,500	10	165
2011-11-29	16,850	16,850	16,050	16,450	4	164.50
2011-11-28	16,500	16,500	16,490	16,490	8	164.90
2011-11-25	16,200	16,800	15,740	16,800	36	168
2011-11-24	16,500	16,600	16,210	16,210	10	162.10
2011-11-22	16,720	16,730	16,100	16,700	41	167
2011-11-21	16,500	16,750	16,500	16,750	29	167.50
2011-11-18	16,800	16,820	16,420	16,780	50	167.80
2011-11-17	15,770	16,500	15,100	16,000	69	160
2011-11-16	16,330	16,330	15,600	15,600	152	156
2011-11-15	17,390	17,390	16,390	16,400	14	164
2011-11-14	16,810	16,990	16,520	16,990	30	169.90
2011-11-11	16,660	17,000	16,570	16,760	76	167.60
2011-11-10	17,490	17,490	16,800	17,100	21	171
2011-11-09	17,530	17,840	17,530	17,840	2	178.40
2011-11-08	17,200	17,200	17,140	17,140	2	171.40
2011-11-07	17,300	17,310	17,150	17,200	36	172
2011-11-04	17,600	17,610	17,240	17,250	28	172.50
2011-11-02	18,000	18,000	17,410	17,410	6	174.10
2011-10-31	17,990	18,000	17,180	18,000	48	180
2011-10-28	18,990	18,990	18,170	18,170	21	181.70
2011-10-27	18,820	18,820	18,820	18,820	1	188.20
2011-10-26	18,990	18,990	18,030	18,030	8	180.30
2011-10-25	18,600	18,600	18,600	18,600	1	186
2011-10-24	18,700	18,700	18,610	18,610	9	186.10
2011-10-20	19,520	19,520	19,500	19,500	42	195
2011-10-19	19,200	19,200	18,610	18,720	21	187.20
2011-10-18	19,000	19,100	19,000	19,100	7	191
2011-10-17	19,000	19,000	19,000	19,000	1	190
2011-10-14	19,010	19,010	19,000	19,000	2	190
2011-10-13	19,200	19,200	19,010	19,190	10	191.90
2011-10-11	19,800	20,250	19,500	20,100	21	201
2011-10-07	19,450	19,490	17,850	19,490	11	194.90
2011-10-06	19,000	19,100	17,300	19,100	25	191
2011-10-05	19,470	19,470	19,470	19,470	1	194.70
2011-10-04	19,470	19,470	19,470	19,470	1	194.70
2011-10-03	19,200	19,210	19,180	19,210	13	192.10
2011-09-30	19,000	19,200	18,990	19,200	13	192
2011-09-29	19,720	19,720	19,720	19,720	11	197.20
2011-09-28	19,500	19,900	19,500	19,900	6	199
2011-09-27	19,730	19,730	19,210	19,530	32	195.30
2011-09-26	21,300	21,300	18,060	19,720	153	197.20
2011-09-22	20,850	21,340	20,020	21,340	16	213.40
2011-09-21	21,500	21,500	20,770	21,000	54	210
2011-09-20	21,560	21,580	21,100	21,580	83	215.80
2011-09-16	21,100	21,600	21,100	21,580	16	215.80
2011-09-15	21,570	21,580	21,080	21,580	5	215.80
2011-09-13	21,110	21,500	20,420	20,420	5	204.20
2011-09-12	21,100	21,510	20,390	21,510	29	215.10
2011-09-08	21,450	21,950	21,450	21,600	13	216
2011-09-07	22,240	22,240	21,400	21,620	5	216.20
2011-09-06	22,270	22,270	21,570	22,070	7	220.70
2011-09-05	21,990	22,200	21,990	22,200	9	222
2011-09-02	21,200	21,880	21,200	21,880	21	218.80
2011-09-01	21,130	21,130	21,130	21,130	1	211.30
2011-08-31	21,210	21,210	21,210	21,210	2	212.10
2011-08-30	21,480	21,480	21,470	21,480	7	214.80
2011-08-29	21,840	21,840	20,800	21,010	16	210.10
2011-08-26	21,410	21,840	21,410	21,840	4	218.40
2011-08-25	21,200	21,690	21,200	21,690	4	216.90
2011-08-24	21,600	21,980	21,000	21,700	39	217
2011-08-23	21,550	21,850	21,500	21,500	37	215
2011-08-22	21,700	21,850	21,410	21,550	82	215.50
2011-08-19	21,500	21,840	21,500	21,840	40	218.40
2011-08-18	21,800	21,840	21,380	21,840	17	218.40
2011-08-17	21,750	21,750	21,750	21,750	1	217.50
2011-08-16	21,860	21,860	21,600	21,600	15	216
2011-08-15	21,320	21,430	21,120	21,420	8	214.20
2011-08-12	21,440	21,440	20,440	21,420	12	214.20
2011-08-11	21,030	21,800	20,200	21,130	145	211.30
2011-08-10	23,460	23,460	22,100	22,500	156	225
2011-08-09	20,930	21,800	20,050	21,500	90	215
2011-08-08	20,500	22,250	20,500	21,000	107	210
2011-08-05	21,300	21,300	20,500	20,500	33	205
2011-08-04	21,500	21,500	21,500	21,500	5	215
2011-08-03	21,390	21,570	21,310	21,500	22	215
2011-08-02	21,610	21,890	21,600	21,890	6	218.90
2011-08-01	21,850	21,980	21,700	21,700	3	217
2011-07-29	21,800	21,800	21,500	21,790	20	217.90
2011-07-28	21,600	21,600	20,520	21,300	35	213
2011-07-27	21,300	22,100	21,300	22,100	10	221
2011-07-26	21,540	21,980	21,290	21,300	65	213
2011-07-25	21,500	22,200	21,500	22,200	17	222
2011-07-22	22,000	22,000	21,890	21,990	31	219.90
2011-07-21	22,300	22,300	21,710	22,220	32	222.20
2011-07-20	22,500	22,510	21,880	21,880	203	218.80
2011-07-19	22,000	22,280	21,990	22,280	112	222.80
2011-07-15	21,230	21,310	21,190	21,310	37	213.10
2011-07-14	21,130	21,130	21,100	21,100	23	211
2011-07-13	21,180	21,180	21,050	21,070	35	210.70
2011-07-12	21,680	21,680	21,230	21,250	15	212.50
2011-07-11	21,700	22,340	21,670	21,670	18	216.70
2011-07-08	22,020	22,200	21,550	22,200	31	222
2011-07-07	22,500	22,500	21,490	22,500	54	225
2011-07-06	22,100	22,500	22,000	22,200	18	222
2011-07-05	23,400	23,400	22,370	22,510	30	225.10
2011-07-04	22,000	23,460	21,720	23,460	69	234.60
2011-07-01	21,140	22,000	21,140	22,000	48	220
2011-06-30	21,000	21,750	21,000	21,140	19	211.40
2011-06-29	21,610	21,610	21,020	21,430	39	214.30
2011-06-28	21,720	21,720	21,720	21,720	2	217.20
2011-06-27	21,140	21,330	21,100	21,330	7	213.30
2011-06-24	21,570	21,890	21,120	21,120	9	211.20
2011-06-23	21,590	21,590	21,590	21,590	5	215.90
2011-06-22	21,880	21,880	21,380	21,380	6	213.80
2011-06-21	21,000	21,640	20,890	21,140	23	211.40
2011-06-20	22,150	22,150	21,160	21,160	56	211.60
2011-06-17	20,800	21,150	20,700	21,150	27	211.50
2011-06-16	20,960	22,300	20,800	21,300	122	213
2011-06-15	20,450	20,500	20,330	20,330	4	203.30
2011-06-14	19,800	20,300	19,740	20,300	27	203
2011-06-13	20,260	20,700	19,690	20,300	44	203
2011-06-10	20,160	20,160	20,160	20,160	1	201.60
2011-06-09	20,400	20,880	19,800	20,050	56	200.50
2011-06-08	20,520	20,520	20,400	20,400	39	204
2011-06-07	20,440	20,590	20,440	20,590	14	205.90
2011-06-06	20,710	20,720	20,400	20,400	65	204
2011-06-03	20,990	21,120	20,710	20,710	25	207.10
2011-06-02	20,880	21,490	20,500	21,490	42	214.90
2011-06-01	21,600	21,610	20,910	21,000	59	210
2011-05-31	21,390	21,500	20,800	21,500	26	215
2011-05-30	21,660	21,660	20,750	21,500	23	215
2011-05-27	22,000	22,990	20,660	20,660	83	206.60
2011-05-26	20,920	20,930	20,400	20,500	46	205
2011-05-25	20,900	20,990	20,500	20,920	78	209.20
2011-05-24	20,550	21,000	20,030	20,400	272	204
2011-05-23	22,050	22,050	21,500	22,000	84	220
2011-05-20	22,700	22,700	21,810	22,090	132	220.90
2011-05-19	22,690	22,980	22,330	22,380	152	223.80
2011-05-18	22,250	22,550	22,020	22,200	167	222
2011-05-17	23,680	23,710	21,750	22,550	442	225.50
2011-05-16	24,700	25,470	23,400	23,680	973	236.80
2011-05-13	32,350	32,750	23,360	24,200	5,594	242
2011-05-12	27,750	27,750	27,750	27,750	94	277.50
2011-05-11	22,750	22,750	22,750	22,750	11	227.50
2011-05-10	23,800	23,880	22,990	23,000	47	230
2011-05-09	23,830	23,830	23,240	23,820	12	238.20
2011-05-06	23,630	23,800	23,530	23,800	4	238
2011-05-02	23,830	23,830	23,510	23,630	4	236.30
2011-04-28	23,400	23,830	22,730	23,830	26	238.30
2011-04-27	23,100	23,900	22,660	23,900	16	239
2011-04-26	22,810	23,100	22,810	23,100	24	231
2011-04-25	21,100	23,400	21,100	22,600	26	226
2011-04-22	20,600	21,100	20,600	21,100	2	211
2011-04-21	21,100	21,100	21,100	21,100	3	211
2011-04-20	21,490	21,490	20,100	21,100	49	211
2011-04-19	21,520	21,520	20,800	20,990	24	209.90
2011-04-18	20,990	21,520	20,560	21,520	21	215.20
2011-04-15	21,000	21,490	20,000	21,490	21	214.90
2011-04-14	21,500	21,500	21,500	21,500	4	215
2011-04-13	20,500	21,490	20,500	21,490	27	214.90
2011-04-12	19,710	20,500	19,710	20,500	6	205
2011-04-11	19,700	20,190	19,700	20,190	14	201.90
2011-04-08	20,200	20,200	20,200	20,200	5	202
2011-04-07	19,550	20,100	19,550	20,100	12	201
2011-04-06	19,810	20,000	19,010	20,000	14	200
2011-04-05	20,360	20,360	19,900	19,900	10	199
2011-04-04	20,500	20,500	20,370	20,380	15	203.80
2011-04-01	21,000	21,000	20,350	20,500	16	205
2011-03-31	20,650	21,000	20,650	21,000	24	210
2011-03-30	22,020	22,020	20,230	21,250	31	212.50
2011-03-29	21,990	22,490	21,490	21,990	4	219.90
2011-03-28	22,000	22,490	22,000	22,490	16	224.90
2011-03-25	22,010	23,000	22,000	22,100	54	221
2011-03-24	22,300	22,300	22,300	22,300	5	223
2011-03-23	22,100	22,150	22,100	22,150	7	221.50
2011-03-22	22,170	22,360	22,050	22,050	31	220.50
2011-03-18	22,900	22,900	22,030	22,150	36	221.50
2011-03-17	22,000	22,000	20,500	21,980	11	219.80
2011-03-16	22,800	22,800	19,390	22,500	96	225
2011-03-15	22,550	22,800	18,400	20,200	193	202
2011-03-14	19,100	24,000	19,100	23,400	171	234
2011-03-11	24,500	24,500	24,000	24,000	52	240
2011-03-10	24,200	24,210	24,000	24,000	27	240
2011-03-09	24,520	24,700	24,150	24,700	21	247
2011-03-08	24,510	24,510	24,510	24,510	4	245.10
2011-03-07	24,990	25,000	24,700	24,700	42	247
2011-03-04	24,790	25,010	24,500	24,500	26	245
2011-03-03	24,310	24,310	24,310	24,310	1	243.10
2011-03-02	24,500	24,500	24,500	24,500	2	245
2011-03-01	25,000	26,000	24,100	25,000	68	250
2011-02-28	24,500	25,000	24,500	25,000	3	250
2011-02-25	24,280	24,500	24,280	24,500	23	245
2011-02-24	24,600	24,600	24,600	24,600	2	246
2011-02-23	24,890	24,900	24,870	24,870	5	248.70
2011-02-22	24,150	25,000	24,130	24,990	23	249.90
2011-02-21	25,000	25,000	24,500	24,510	31	245.10
2011-02-18	24,800	25,000	24,800	25,000	84	250
2011-02-17	24,840	24,840	24,510	24,820	21	248.20
2011-02-16	24,890	24,900	24,500	24,840	17	248.40
2011-02-15	24,420	24,600	24,000	24,600	33	246
2011-02-14	24,580	24,580	24,420	24,420	5	244.20
2011-02-10	24,950	24,950	24,560	24,560	8	245.60
2011-02-09	24,500	24,500	24,000	24,450	25	244.50
2011-02-08	23,110	27,110	23,110	24,510	172	245.10
2011-02-07	22,810	24,000	22,810	24,000	12	240
2011-02-04	22,800	22,800	22,790	22,790	5	227.90
2011-02-03	23,490	23,700	23,000	23,000	36	230
2011-02-02	23,890	24,100	23,890	23,990	9	239.90
2011-02-01	23,810	23,970	23,500	23,970	7	239.70
2011-01-31	23,500	23,510	23,500	23,500	35	235
2011-01-28	22,800	24,000	22,400	24,000	54	240
2011-01-26	23,400	23,400	23,400	23,400	1	234
2011-01-25	23,500	23,500	23,450	23,500	14	235
2011-01-24	23,000	24,000	22,200	23,500	77	235
2011-01-21	24,000	24,000	23,000	23,990	64	239.90
2011-01-20	24,500	24,500	23,600	24,500	114	245
2011-01-19	25,000	25,100	24,510	25,000	44	250
2011-01-18	26,030	26,030	25,000	25,000	29	250
2011-01-17	25,800	26,490	25,520	25,530	17	255.30
2011-01-14	26,980	26,980	23,800	26,300	91	263
2011-01-13	25,260	27,500	25,260	26,480	212	264.80
2011-01-12	25,300	25,300	25,000	25,000	15	250
2011-01-11	25,890	25,980	24,070	24,510	31	245.10
2011-01-07	24,580	25,000	24,020	25,000	18	250
2011-01-06	24,100	25,500	24,100	25,000	42	250
2011-01-05	24,000	24,100	23,820	24,100	14	241
2011-01-04	23,400	25,230	23,400	24,330	48	243.30

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

3747 (株)インタートレード の時系列データ [2011年度]

3747 (株)インタートレードの時系列データ [2011年度]