3747 (株)インタートレードの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	288	306	288	306	33,300	306
2013-12-27	282	292	282	288	19,000	288
2013-12-26	288	291	286	290	12,600	290
2013-12-25	289	289	262	284	67,300	284
2013-12-24	286	289	282	282	21,600	282
2013-12-20	293	297	285	290	24,800	290
2013-12-19	303	308	284	297	31,600	297
2013-12-18	290	300	288	300	10,700	300
2013-12-17	282	287	281	287	9,800	287
2013-12-16	293	295	277	284	28,700	284
2013-12-13	296	299	282	293	24,600	293
2013-12-12	298	309	297	297	21,500	297
2013-12-11	307	313	301	304	20,600	304
2013-12-10	310	315	300	315	56,400	315
2013-12-09	298	316	291	315	55,400	315
2013-12-06	286	299	275	299	71,200	299
2013-12-05	301	312	290	291	140,800	291
2013-12-04	317	345	300	309	262,700	309
2013-12-03	303	325	302	325	107,200	325
2013-12-02	300	307	290	307	41,600	307
2013-11-29	290	300	281	298	106,400	298
2013-11-28	288	290	278	290	32,100	290
2013-11-27	288	294	276	280	56,400	280
2013-11-26	273	319	273	293	207,000	293
2013-11-25	270	278	270	278	53,800	278
2013-11-22	279	279	271	274	89,100	274
2013-11-21	262	277	262	276	84,500	276
2013-11-20	266	266	257	257	30,900	257
2013-11-19	264	265	258	264	49,900	264
2013-11-18	257	277	255	268	136,900	268
2013-11-15	249	250	240	247	73,600	247
2013-11-14	257	261	237	249	101,800	249
2013-11-13	257	281	250	250	393,300	250
2013-11-12	242	288	225	273	1,028,700	273
2013-11-11	220	220	213	217	23,100	217
2013-11-08	221	228	220	221	24,800	221
2013-11-07	227	227	223	226	7,200	226
2013-11-06	221	229	221	229	15,100	229
2013-11-05	228	228	219	221	24,500	221
2013-11-01	226	229	217	221	31,400	221
2013-10-31	225	237	225	225	17,600	225
2013-10-30	247	254	223	223	47,800	223
2013-10-29	244	248	239	245	33,600	245
2013-10-28	250	255	239	244	50,600	244
2013-10-25	240	248	234	241	54,700	241
2013-10-24	255	256	227	232	114,700	232
2013-10-23	270	270	245	250	74,100	250
2013-10-22	283	283	255	278	162,800	278
2013-10-21	250	298	250	283	464,800	283
2013-10-18	214	247	214	239	144,800	239
2013-10-17	214	215	213	213	10,200	213
2013-10-16	211	213	210	211	20,500	211
2013-10-15	212	214	211	211	16,600	211
2013-10-11	210	212	209	210	12,600	210
2013-10-10	211	211	208	210	15,200	210
2013-10-09	209	210	206	210	15,300	210
2013-10-08	211	212	207	209	20,100	209
2013-10-07	214	215	211	211	13,200	211
2013-10-04	212	215	211	215	13,200	215
2013-10-03	212	215	211	211	15,600	211
2013-10-02	216	217	211	213	28,100	213
2013-10-01	217	219	213	213	17,700	213
2013-09-30	211	216	208	216	26,600	216
2013-09-27	213	216	212	214	17,700	214
2013-09-26	212	215	210	212	24,000	212
2013-09-25	215	216	212	213	19,300	213
2013-09-24	218	218	214	215	10,400	215
2013-09-20	217	218	211	218	38,100	218
2013-09-19	218	219	215	217	11,100	217
2013-09-18	215	219	210	215	28,100	215
2013-09-17	219	219	216	218	8,800	218
2013-09-13	222	226	215	219	33,100	219
2013-09-12	223	227	221	225	13,600	225
2013-09-11	222	225	219	225	13,100	225
2013-09-10	221	222	216	221	16,900	221
2013-09-09	220	222	213	222	15,900	222
2013-09-06	221	225	209	218	24,200	218
2013-09-05	225	228	223	224	10,800	224
2013-09-04	228	229	215	228	17,100	228
2013-09-03	217	240	217	235	50,100	235
2013-09-02	216	238	212	227	45,600	227
2013-08-30	213	214	209	212	12,800	212
2013-08-29	212	220	212	214	11,900	214
2013-08-28	215	217	210	211	11,600	211
2013-08-27	223	223	217	220	4,700	220
2013-08-26	216	222	215	222	13,800	222
2013-08-23	220	221	211	219	24,700	219
2013-08-22	218	225	216	220	21,100	220
2013-08-21	220	224	210	214	30,000	214
2013-08-20	223	232	221	221	16,400	221
2013-08-19	226	229	221	229	36,100	229
2013-08-16	220	229	220	229	10,800	229
2013-08-15	225	225	217	223	19,200	223
2013-08-14	217	224	217	224	26,200	224
2013-08-13	220	226	217	217	46,400	217
2013-08-12	209	230	201	226	260,200	226
2013-08-09	272	278	271	273	7,300	273
2013-08-08	272	283	272	274	24,600	274
2013-08-07	282	291	270	285	24,200	285
2013-08-06	288	288	275	283	19,200	283
2013-08-05	284	286	280	285	21,700	285
2013-08-02	270	285	270	284	22,000	284
2013-08-01	281	281	251	268	50,600	268
2013-07-31	300	300	281	281	35,900	281
2013-07-30	298	303	287	296	37,500	296
2013-07-29	317	333	291	296	144,900	296
2013-07-26	335	364	304	314	490,500	314
2013-07-25	289	314	289	311	156,500	311
2013-07-24	282	289	282	289	15,900	289
2013-07-23	281	285	280	285	6,100	285
2013-07-22	282	282	279	280	15,400	280
2013-07-19	286	286	278	282	20,100	282
2013-07-18	282	285	279	285	7,600	285
2013-07-17	283	283	280	281	12,300	281
2013-07-16	285	287	279	282	11,200	282
2013-07-12	289	289	279	283	8,200	283
2013-07-11	280	289	276	284	6,500	284
2013-07-10	285	289	280	285	14,900	285
2013-07-09	285	290	281	290	6,200	290
2013-07-08	295	295	280	285	24,800	285
2013-07-05	285	293	283	285	18,100	285
2013-07-04	285	292	280	283	42,200	283
2013-07-03	276	284	275	279	30,000	279
2013-07-02	268	281	263	272	26,500	272
2013-07-01	259	266	252	266	4,700	266
2013-06-28	250	264	250	262	17,800	262
2013-06-27	232	247	222	242	17,700	242
2013-06-26	257	259	207	234	34,400	234
2013-06-25	267	267	255	260	12,700	260
2013-06-24	280	280	263	268	20,800	268
2013-06-21	262	274	254	273	14,100	273
2013-06-20	279	279	260	278	7,600	278
2013-06-19	287	288	280	283	16,600	283
2013-06-18	275	284	273	284	13,600	284
2013-06-17	261	273	261	273	11,900	273
2013-06-14	276	282	266	269	7,300	269
2013-06-13	273	279	270	276	8,100	276
2013-06-12	263	286	257	286	14,500	286
2013-06-11	275	275	261	268	14,500	268
2013-06-10	292	292	270	275	51,000	275
2013-06-07	265	270	240	247	90,400	247
2013-06-06	287	300	265	285	49,700	285
2013-06-05	314	315	303	307	34,700	307
2013-06-04	283	317	280	312	69,200	312
2013-06-03	308	308	283	286	45,400	286
2013-05-31	314	314	295	300	78,100	300
2013-05-30	318	318	292	300	72,900	300
2013-05-29	319	334	310	334	29,900	334
2013-05-28	303	336	303	313	55,100	313
2013-05-27	307	309	300	307	31,700	307
2013-05-24	315	327	301	317	63,800	317
2013-05-23	345	346	300	311	110,200	311
2013-05-22	350	377	336	351	75,700	351
2013-05-21	371	382	355	359	86,300	359
2013-05-20	363	399	360	393	117,100	393
2013-05-17	323	359	323	347	58,300	347
2013-05-16	352	356	303	320	69,600	320
2013-05-15	382	382	350	350	89,500	350
2013-05-14	399	399	370	373	106,100	373
2013-05-13	390	399	369	378	167,200	378
2013-05-10	442	450	409	420	126,700	420
2013-05-09	450	472	429	431	144,100	431
2013-05-08	449	479	435	441	97,900	441
2013-05-07	432	453	431	450	65,100	450
2013-05-02	422	434	408	425	87,400	425
2013-05-01	423	449	421	421	82,500	421
2013-04-30	429	459	406	433	141,500	433
2013-04-26	472	494	418	428	240,400	428
2013-04-25	491	569	450	487	375,000	487
2013-04-24	417	499	415	499	648,000	499
2013-04-23	401	424	384	419	234,100	419
2013-04-22	373	429	368	429	639,300	429
2013-04-19	297	349	297	349	239,300	349
2013-04-18	302	350	287	289	282,200	289
2013-04-17	296	305	290	302	30,300	302
2013-04-16	285	294	283	292	20,600	292
2013-04-15	303	303	286	291	33,900	291
2013-04-12	293	303	288	300	74,200	300
2013-04-11	293	294	280	286	30,700	286
2013-04-10	288	298	277	285	61,700	285
2013-04-09	306	312	291	298	73,800	298
2013-04-08	280	319	277	312	135,500	312
2013-04-05	275	284	261	264	20,900	264
2013-04-04	264	269	249	269	15,200	269
2013-04-03	269	270	265	267	3,500	267
2013-04-02	261	267	240	265	38,400	265
2013-04-01	268	273	260	265	21,800	265
2013-03-29	286	290	270	271	38,300	271
2013-03-28	290	290	276	284	21,600	284
2013-03-27	303	303	276	295	15,400	295
2013-03-26	30,900	31,000	28,900	29,450	513	294.50
2013-03-25	29,200	30,500	29,200	30,450	384	304.50
2013-03-22	29,030	29,400	28,500	29,040	104	290.40
2013-03-21	27,650	29,300	27,650	28,800	181	288
2013-03-19	27,610	27,800	26,710	27,100	298	271
2013-03-18	28,940	29,040	27,400	28,090	249	280.90
2013-03-15	29,350	29,400	29,000	29,300	78	293
2013-03-14	29,790	29,860	29,250	29,850	120	298.50
2013-03-13	29,150	29,830	29,000	29,800	59	298
2013-03-12	30,000	30,000	28,820	30,000	132	300
2013-03-11	29,640	30,750	29,640	30,050	174	300.50
2013-03-08	29,010	29,600	29,000	29,500	154	295
2013-03-07	30,900	30,900	28,610	28,650	741	286.50
2013-03-06	31,250	31,600	30,700	31,000	305	310
2013-03-05	32,200	32,200	30,700	31,200	534	312
2013-03-04	32,300	32,800	30,550	30,800	1,340	308
2013-03-01	29,000	33,250	29,000	31,150	1,404	311.50
2013-02-28	27,650	29,000	27,000	28,280	596	282.80
2013-02-27	28,180	28,180	26,880	27,790	309	277.90
2013-02-26	27,700	27,850	27,050	27,700	153	277
2013-02-25	27,000	29,600	27,000	27,910	533	279.10
2013-02-22	26,640	26,650	26,050	26,500	194	265
2013-02-21	26,400	28,580	26,400	27,010	321	270.10
2013-02-20	25,400	27,250	25,400	27,240	164	272.40
2013-02-19	24,990	26,000	24,790	25,250	127	252.50
2013-02-18	24,000	24,790	23,220	24,490	134	244.90
2013-02-15	25,000	25,000	23,100	23,580	249	235.80
2013-02-14	25,300	26,280	25,000	25,100	115	251
2013-02-13	28,000	28,000	23,500	25,500	494	255
2013-02-12	29,800	30,000	27,000	27,110	812	271.10
2013-02-08	30,300	31,050	27,320	28,810	226	288.10
2013-02-07	30,000	30,000	28,430	28,800	103	288
2013-02-06	29,150	30,500	28,640	29,850	287	298.50
2013-02-05	29,100	29,900	28,650	28,650	434	286.50
2013-02-04	30,300	33,300	28,510	30,300	2,372	303
2013-02-01	27,800	29,400	27,790	28,300	158	283
2013-01-31	27,470	29,200	26,040	27,800	322	278
2013-01-30	25,620	27,500	25,000	27,500	102	275
2013-01-29	26,500	27,510	26,000	26,000	93	260
2013-01-28	26,540	27,990	26,500	27,000	271	270
2013-01-25	26,550	26,550	25,550	25,550	89	255.50
2013-01-24	25,150	25,800	24,200	25,780	142	257.80
2013-01-23	26,400	26,400	25,290	25,290	222	252.90
2013-01-22	28,200	28,580	25,100	26,020	715	260.20
2013-01-21	24,230	28,300	24,230	27,900	527	279
2013-01-18	24,000	24,400	23,320	24,200	64	242
2013-01-17	23,990	24,200	23,490	23,500	32	235
2013-01-16	25,000	25,000	23,200	23,200	156	232
2013-01-15	25,500	25,550	24,000	24,500	398	245
2013-01-11	24,600	25,460	23,350	25,400	99	254
2013-01-10	24,970	24,970	22,640	24,640	106	246.40
2013-01-09	24,190	26,000	23,600	24,600	272	246
2013-01-08	24,480	25,260	24,210	25,000	173	250
2013-01-07	22,570	25,490	22,570	25,490	356	254.90
2013-01-04	21,000	22,200	21,000	22,200	90	222

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 [2013年度]

3747 (株)インタートレードの時系列データ [2013年度]