3747 (株)インタートレードの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	21,000	21,440	20,600	20,800	86	208
2012-12-27	20,700	21,830	20,600	20,850	159	208.50
2012-12-26	22,190	22,230	21,230	22,200	30	222
2012-12-25	20,650	22,260	20,650	22,010	90	220.10
2012-12-21	20,690	21,150	20,600	20,620	17	206.20
2012-12-20	20,770	21,500	20,300	21,190	78	211.90
2012-12-19	20,020	22,800	20,020	21,200	156	212
2012-12-18	20,010	20,180	19,800	19,810	43	198.10
2012-12-17	19,700	20,300	19,700	20,200	77	202
2012-12-14	19,500	19,990	19,500	19,990	38	199.90
2012-12-13	19,900	19,950	19,800	19,800	21	198
2012-12-12	19,150	19,600	19,150	19,590	21	195.90
2012-12-11	19,500	19,500	19,420	19,420	2	194.20
2012-12-10	19,430	19,720	19,430	19,500	7	195
2012-12-07	19,950	19,950	19,500	19,750	71	197.50
2012-12-06	19,500	19,950	19,500	19,950	25	199.50
2012-12-05	19,600	19,850	19,320	19,700	75	197
2012-12-04	19,560	20,000	19,510	20,000	39	200
2012-12-03	19,900	20,060	19,500	20,060	86	200.60
2012-11-30	20,000	20,000	19,500	19,910	65	199.10
2012-11-29	20,040	20,550	20,000	20,000	42	200
2012-11-28	20,600	20,610	20,000	20,390	36	203.90
2012-11-27	21,340	21,340	20,200	21,000	93	210
2012-11-26	21,100	21,490	20,000	21,400	270	214
2012-11-22	19,900	20,900	19,500	20,900	168	209
2012-11-21	19,900	19,900	18,800	19,350	119	193.50
2012-11-20	18,840	19,250	18,600	19,250	107	192.50
2012-11-19	17,850	18,820	17,850	18,700	62	187
2012-11-16	18,000	18,190	18,000	18,000	44	180
2012-11-15	17,040	18,000	17,040	18,000	52	180
2012-11-14	17,620	17,620	17,040	17,400	62	174
2012-11-13	17,800	18,040	17,380	17,600	99	176
2012-11-12	19,910	19,910	17,010	17,700	836	177
2012-11-09	19,950	22,000	19,500	19,910	897	199.10
2012-11-08	19,810	22,210	19,190	19,200	1,967	192
2012-11-07	18,210	18,210	18,210	18,210	2	182.10
2012-11-06	17,600	17,600	17,600	17,600	1	176
2012-11-01	17,860	18,130	17,330	18,100	11	181
2012-10-30	17,860	18,200	17,860	18,150	19	181.50
2012-10-29	18,020	18,100	17,800	18,100	24	181
2012-10-26	18,120	18,900	18,000	18,350	51	183.50
2012-10-25	17,860	18,880	17,860	18,880	38	188.80
2012-10-23	17,800	18,600	17,800	18,600	28	186
2012-10-22	17,890	18,490	17,850	17,850	27	178.50
2012-10-19	18,500	18,500	18,500	18,500	39	185
2012-10-18	18,280	18,290	18,280	18,290	17	182.90
2012-10-17	17,800	18,270	17,800	18,270	22	182.70
2012-10-16	18,270	18,270	18,270	18,270	41	182.70
2012-10-15	17,420	18,290	17,420	18,290	2	182.90
2012-10-12	17,800	17,800	17,410	17,600	13	176
2012-10-11	17,310	17,850	17,000	17,530	32	175.30
2012-10-10	18,500	18,510	18,100	18,510	11	185.10
2012-10-09	18,350	18,800	18,350	18,800	3	188
2012-10-05	18,700	18,700	18,600	18,600	2	186
2012-10-04	18,490	18,800	18,200	18,500	13	185
2012-10-03	18,090	18,490	18,090	18,490	5	184.90
2012-10-02	18,490	18,490	18,490	18,490	1	184.90
2012-09-28	18,010	18,440	17,860	18,400	19	184
2012-09-27	18,050	18,500	18,050	18,500	4	185
2012-09-26	18,500	18,500	18,450	18,450	2	184.50
2012-09-25	18,300	18,730	18,300	18,730	6	187.30
2012-09-24	18,500	18,500	18,300	18,300	4	183
2012-09-21	18,800	18,800	18,790	18,790	2	187.90
2012-09-20	18,780	18,780	18,600	18,600	32	186
2012-09-19	18,100	18,500	18,100	18,500	11	185
2012-09-18	18,000	18,000	17,940	18,000	35	180
2012-09-14	17,980	17,990	17,980	17,990	3	179.90
2012-09-13	17,900	18,000	17,700	18,000	31	180
2012-09-12	17,850	18,000	17,850	17,900	9	179
2012-09-11	17,970	18,000	17,970	18,000	4	180
2012-09-10	18,200	18,200	17,970	17,970	9	179.70
2012-09-07	18,460	18,460	17,980	17,980	7	179.80
2012-09-06	18,670	18,670	17,990	18,200	19	182
2012-09-05	17,860	18,270	17,860	18,270	8	182.70
2012-09-04	18,130	18,360	17,870	17,910	18	179.10
2012-09-03	18,360	18,620	18,220	18,620	10	186.20
2012-08-31	18,500	19,390	18,450	18,450	38	184.50
2012-08-30	18,660	19,390	18,120	18,120	23	181.20
2012-08-29	18,750	19,400	18,750	19,400	2	194
2012-08-24	19,300	19,300	19,300	19,300	25	193
2012-08-22	18,700	19,300	18,700	19,300	4	193
2012-08-20	19,100	19,350	18,910	19,350	38	193.50
2012-08-17	19,990	20,090	19,500	19,500	35	195
2012-08-16	20,000	20,000	19,520	20,000	123	200
2012-08-15	18,300	20,000	18,300	20,000	53	200
2012-08-14	18,900	19,500	18,900	19,500	2	195
2012-08-13	18,800	18,900	18,800	18,900	3	189
2012-08-10	18,900	18,900	18,900	18,900	1	189
2012-08-09	17,940	18,800	17,940	18,800	6	188
2012-08-08	18,950	18,950	18,100	18,500	11	185
2012-08-07	19,500	19,900	18,500	19,000	13	190
2012-08-06	19,260	19,260	18,050	19,200	13	192
2012-08-03	19,250	19,500	19,250	19,500	8	195
2012-08-02	19,280	19,280	19,280	19,280	1	192.80
2012-08-01	17,900	18,880	17,900	18,880	11	188.80
2012-07-31	17,950	18,760	17,120	17,920	22	179.20
2012-07-30	17,300	18,000	17,300	17,950	9	179.50
2012-07-27	17,300	17,300	17,300	17,300	1	173
2012-07-26	16,990	17,430	16,990	17,300	23	173
2012-07-25	18,200	18,200	17,000	17,000	32	170
2012-07-24	18,500	18,600	18,090	18,200	23	182
2012-07-23	19,390	19,500	18,380	19,000	18	190
2012-07-20	19,670	20,290	19,670	20,000	47	200
2012-07-19	20,440	20,440	20,150	20,440	35	204.40
2012-07-18	20,200	20,490	19,800	20,200	33	202
2012-07-17	19,800	20,400	19,500	20,400	56	204
2012-07-13	19,580	19,700	19,580	19,700	4	197
2012-07-11	20,000	20,000	19,130	19,980	16	199.80
2012-07-10	19,590	20,000	19,400	20,000	41	200
2012-07-09	20,400	20,490	19,500	20,490	11	204.90
2012-07-06	19,990	20,490	19,990	20,490	30	204.90
2012-07-05	20,160	20,400	20,160	20,400	9	204
2012-07-04	20,430	20,430	20,430	20,430	1	204.30
2012-07-03	20,000	20,200	19,400	20,200	32	202
2012-07-02	19,630	20,370	19,610	20,250	24	202.50
2012-06-29	20,480	20,480	19,650	20,450	7	204.50
2012-06-28	20,500	20,500	20,500	20,500	1	205
2012-06-27	19,800	21,000	19,780	19,990	21	199.90
2012-06-26	19,260	19,260	19,240	19,240	11	192.40
2012-06-25	20,560	20,730	20,100	20,730	9	207.30
2012-06-22	19,700	20,600	19,300	20,100	5	201
2012-06-21	19,300	19,640	18,720	19,640	30	196.40
2012-06-20	20,200	21,800	19,150	19,230	107	192.30
2012-06-19	18,410	19,000	18,410	19,000	20	190
2012-06-18	18,000	18,010	18,000	18,010	21	180.10
2012-06-15	17,970	17,970	17,780	17,800	3	178
2012-06-14	17,620	17,620	17,620	17,620	2	176.20
2012-06-13	18,050	18,050	17,600	17,610	47	176.10
2012-06-12	18,400	18,400	18,060	18,400	5	184
2012-06-11	18,480	18,500	18,000	18,000	11	180
2012-06-08	18,190	18,190	18,190	18,190	4	181.90
2012-06-07	18,000	18,190	18,000	18,190	11	181.90
2012-06-06	18,200	18,200	17,650	17,650	14	176.50
2012-06-05	18,170	18,560	18,170	18,200	3	182
2012-06-04	18,790	18,790	17,700	18,570	32	185.70
2012-06-01	18,140	18,870	18,100	18,850	7	188.50
2012-05-31	19,000	19,000	17,890	18,590	14	185.90
2012-05-30	18,250	18,850	18,250	18,850	6	188.50
2012-05-29	18,260	18,300	17,850	18,250	14	182.50
2012-05-28	18,800	18,800	18,300	18,500	108	185
2012-05-25	18,900	18,900	18,880	18,900	40	189
2012-05-24	18,340	18,710	18,310	18,710	9	187.10
2012-05-22	18,670	18,950	18,620	18,950	4	189.50
2012-05-21	18,800	19,000	18,610	19,000	13	190
2012-05-18	19,400	19,400	18,700	18,700	41	187
2012-05-17	18,640	19,000	18,120	19,000	26	190
2012-05-16	17,200	17,840	17,160	17,840	19	178.40
2012-05-15	19,270	19,270	17,180	17,200	104	172
2012-05-14	18,960	18,960	18,070	18,870	19	188.70
2012-05-11	18,500	18,880	18,330	18,330	45	183.30
2012-05-10	19,310	19,310	18,050	18,300	46	183
2012-05-09	20,100	20,100	19,150	19,500	68	195
2012-05-08	20,500	21,000	20,120	20,120	143	201.20
2012-05-07	22,010	22,010	21,520	22,000	18	220
2012-05-02	22,650	22,760	22,000	22,500	49	225
2012-05-01	22,490	22,600	22,320	22,320	28	223.20
2012-04-27	21,520	22,490	21,200	22,490	90	224.90
2012-04-26	21,160	21,500	21,020	21,020	35	210.20
2012-04-25	22,140	22,140	21,000	21,000	37	210
2012-04-24	21,740	21,740	21,470	21,470	11	214.70
2012-04-23	22,270	22,270	21,740	21,740	23	217.40
2012-04-20	22,580	22,580	22,020	22,050	56	220.50
2012-04-19	22,000	22,800	22,000	22,690	91	226.90
2012-04-18	21,770	22,380	21,700	21,700	42	217
2012-04-17	21,000	22,500	21,000	22,400	21	224
2012-04-16	20,820	21,050	20,610	20,760	52	207.60
2012-04-13	21,070	21,070	20,740	20,750	16	207.50
2012-04-12	20,600	21,080	20,600	21,080	3	210.80
2012-04-11	21,100	21,100	20,620	20,620	50	206.20
2012-04-10	21,110	21,900	21,110	21,900	3	219
2012-04-09	21,500	21,950	21,500	21,950	6	219.50
2012-04-06	21,450	21,950	21,320	21,350	7	213.50
2012-04-05	21,500	21,950	21,330	21,950	13	219.50
2012-04-04	22,190	22,190	21,810	22,170	3	221.70
2012-04-03	22,100	22,200	22,100	22,200	4	222
2012-04-02	22,200	22,200	21,200	22,100	24	221
2012-03-30	21,310	22,200	21,190	22,200	25	222
2012-03-29	22,290	22,300	21,500	22,100	22	221
2012-03-28	21,620	23,990	21,620	21,800	15	218
2012-03-27	22,480	22,500	21,930	22,000	48	220
2012-03-26	21,820	22,390	21,500	22,390	16	223.90
2012-03-23	23,000	23,000	21,850	22,500	34	225
2012-03-22	22,760	23,210	22,530	22,800	42	228
2012-03-21	23,500	23,500	22,620	23,260	61	232.60
2012-03-19	22,600	23,700	22,100	23,000	186	230
2012-03-16	21,140	22,580	21,000	22,580	112	225.80
2012-03-15	20,700	21,400	20,250	21,150	40	211.50
2012-03-14	20,500	20,990	20,500	20,700	12	207
2012-03-13	20,000	21,000	19,800	20,500	46	205
2012-03-12	20,490	20,490	20,050	20,050	16	200.50
2012-03-09	19,850	20,100	19,850	20,030	23	200.30
2012-03-08	19,590	19,800	19,300	19,800	28	198
2012-03-07	19,370	20,060	19,350	19,990	9	199.90
2012-03-06	19,350	19,350	19,310	19,310	25	193.10
2012-03-05	19,500	19,510	19,500	19,510	21	195.10
2012-03-02	19,910	20,000	19,910	20,000	2	200
2012-03-01	20,290	20,500	20,000	20,500	18	205
2012-02-29	21,180	21,180	20,500	20,790	69	207.90
2012-02-28	21,220	21,290	20,100	21,280	43	212.80
2012-02-27	20,910	21,500	20,810	21,500	28	215
2012-02-24	21,500	21,500	20,870	20,910	220	209.10
2012-02-23	19,420	22,600	19,400	21,970	269	219.70
2012-02-22	19,500	19,600	19,010	19,020	15	190.20
2012-02-21	19,180	19,300	19,180	19,190	27	191.90
2012-02-20	19,800	19,800	19,110	19,110	61	191.10
2012-02-17	18,700	19,500	18,500	19,500	41	195
2012-02-16	18,420	18,720	18,410	18,410	7	184.10
2012-02-15	18,320	18,740	18,300	18,720	18	187.20
2012-02-14	18,110	18,840	18,110	18,190	5	181.90
2012-02-13	18,360	18,360	18,000	18,000	4	180
2012-02-10	19,090	19,300	18,330	18,350	7	183.50
2012-02-09	18,410	18,890	18,350	18,350	26	183.50
2012-02-08	18,450	18,500	18,400	18,500	15	185
2012-02-07	18,350	18,500	18,150	18,350	43	183.50
2012-02-06	17,960	18,350	17,960	18,350	11	183.50
2012-02-03	18,000	18,000	17,960	17,960	4	179.60
2012-02-02	18,360	18,360	17,960	17,960	4	179.60
2012-02-01	18,210	18,210	17,960	17,960	53	179.60
2012-01-31	18,400	18,400	18,400	18,400	51	184
2012-01-30	18,400	18,800	17,900	18,800	32	188
2012-01-27	19,100	19,100	18,800	18,800	12	188
2012-01-26	19,500	19,500	19,000	19,300	15	193
2012-01-25	19,080	19,600	18,800	19,210	7	192.10
2012-01-24	19,400	20,200	19,100	19,880	56	198.80
2012-01-23	19,000	19,970	19,000	19,110	38	191.10
2012-01-20	19,400	19,400	18,320	18,800	55	188
2012-01-19	18,410	19,000	18,370	19,000	33	190
2012-01-18	18,480	18,480	18,010	18,390	4	183.90
2012-01-17	17,960	18,490	17,960	18,490	6	184.90
2012-01-16	18,000	18,500	18,000	18,470	7	184.70
2012-01-13	17,730	18,510	17,730	18,510	2	185.10
2012-01-12	18,010	18,200	18,010	18,200	4	182
2012-01-11	18,220	18,840	18,200	18,200	8	182
2012-01-10	18,170	18,220	18,170	18,220	4	182.20
2012-01-06	17,530	17,900	17,530	17,900	7	179
2012-01-05	17,620	17,620	17,500	17,520	26	175.20
2012-01-04	17,960	17,960	17,700	17,950	35	179.50

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 [2012年度]

3747 (株)インタートレードの時系列データ [2012年度]