3747 (株)インタートレード の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 265 | 276 | 260 | 270 | 168,500 | 270 |
2014-12-29 | 284 | 315 | 272 | 273 | 1,336,100 | 273 |
2014-12-26 | 243 | 266 | 242 | 263 | 133,700 | 263 |
2014-12-25 | 241 | 258 | 240 | 244 | 116,100 | 244 |
2014-12-24 | 256 | 259 | 244 | 244 | 108,100 | 244 |
2014-12-22 | 272 | 274 | 256 | 256 | 93,500 | 256 |
2014-12-19 | 286 | 289 | 267 | 267 | 203,100 | 267 |
2014-12-18 | 266 | 278 | 264 | 271 | 177,000 | 271 |
2014-12-17 | 277 | 283 | 269 | 274 | 408,400 | 274 |
2014-12-16 | 266 | 269 | 260 | 265 | 133,600 | 265 |
2014-12-15 | 285 | 285 | 270 | 274 | 162,100 | 274 |
2014-12-12 | 302 | 309 | 279 | 288 | 353,700 | 288 |
2014-12-11 | 322 | 325 | 295 | 302 | 710,800 | 302 |
2014-12-10 | 326 | 403 | 326 | 350 | 2,255,900 | 350 |
2014-12-09 | 330 | 339 | 289 | 325 | 1,228,100 | 325 |
2014-12-08 | 300 | 354 | 281 | 354 | 1,920,700 | 354 |
2014-12-05 | 275 | 281 | 261 | 274 | 403,900 | 274 |
2014-12-04 | 245 | 310 | 243 | 287 | 2,178,700 | 287 |
2014-12-03 | 244 | 245 | 240 | 240 | 17,000 | 240 |
2014-12-02 | 247 | 247 | 241 | 244 | 31,400 | 244 |
2014-12-01 | 238 | 242 | 237 | 242 | 35,000 | 242 |
2014-11-28 | 228 | 238 | 227 | 236 | 24,000 | 236 |
2014-11-27 | 232 | 235 | 227 | 227 | 12,100 | 227 |
2014-11-26 | 221 | 232 | 221 | 229 | 16,300 | 229 |
2014-11-25 | 224 | 224 | 220 | 221 | 5,400 | 221 |
2014-11-21 | 215 | 221 | 213 | 218 | 8,500 | 218 |
2014-11-20 | 220 | 220 | 215 | 215 | 7,400 | 215 |
2014-11-19 | 213 | 221 | 213 | 218 | 3,200 | 218 |
2014-11-18 | 213 | 217 | 210 | 215 | 7,400 | 215 |
2014-11-17 | 225 | 225 | 215 | 218 | 11,900 | 218 |
2014-11-14 | 220 | 223 | 218 | 219 | 4,700 | 219 |
2014-11-13 | 220 | 226 | 217 | 220 | 8,600 | 220 |
2014-11-12 | 220 | 224 | 219 | 223 | 20,700 | 223 |
2014-11-11 | 220 | 221 | 217 | 219 | 3,900 | 219 |
2014-11-10 | 216 | 220 | 216 | 220 | 2,500 | 220 |
2014-11-07 | 221 | 222 | 217 | 218 | 19,600 | 218 |
2014-11-06 | 220 | 225 | 217 | 222 | 10,500 | 222 |
2014-11-05 | 226 | 228 | 220 | 221 | 5,600 | 221 |
2014-11-04 | 220 | 230 | 220 | 225 | 35,200 | 225 |
2014-10-31 | 213 | 220 | 213 | 220 | 6,700 | 220 |
2014-10-30 | 218 | 219 | 212 | 213 | 23,800 | 213 |
2014-10-29 | 219 | 219 | 218 | 218 | 3,000 | 218 |
2014-10-28 | 219 | 222 | 218 | 222 | 6,000 | 222 |
2014-10-27 | 224 | 224 | 221 | 222 | 2,700 | 222 |
2014-10-24 | 219 | 224 | 214 | 224 | 10,700 | 224 |
2014-10-23 | 215 | 230 | 203 | 219 | 87,500 | 219 |
2014-10-22 | 209 | 216 | 209 | 210 | 14,400 | 210 |
2014-10-21 | 206 | 210 | 204 | 204 | 7,900 | 204 |
2014-10-20 | 208 | 208 | 204 | 208 | 10,100 | 208 |
2014-10-17 | 203 | 204 | 198 | 201 | 23,100 | 201 |
2014-10-16 | 202 | 207 | 202 | 202 | 12,300 | 202 |
2014-10-15 | 205 | 210 | 205 | 210 | 27,700 | 210 |
2014-10-14 | 212 | 213 | 206 | 213 | 23,800 | 213 |
2014-10-10 | 213 | 219 | 213 | 218 | 9,200 | 218 |
2014-10-09 | 224 | 226 | 219 | 219 | 7,300 | 219 |
2014-10-08 | 226 | 226 | 220 | 226 | 6,300 | 226 |
2014-10-07 | 233 | 236 | 208 | 226 | 41,700 | 226 |
2014-10-06 | 230 | 234 | 230 | 233 | 11,300 | 233 |
2014-10-03 | 226 | 229 | 226 | 229 | 2,000 | 229 |
2014-10-02 | 226 | 233 | 224 | 227 | 20,100 | 227 |
2014-10-01 | 230 | 230 | 226 | 226 | 8,500 | 226 |
2014-09-30 | 233 | 235 | 230 | 231 | 9,100 | 231 |
2014-09-29 | 233 | 237 | 232 | 232 | 17,000 | 232 |
2014-09-26 | 233 | 238 | 233 | 235 | 4,900 | 235 |
2014-09-25 | 236 | 240 | 236 | 238 | 5,800 | 238 |
2014-09-24 | 233 | 237 | 232 | 237 | 12,100 | 237 |
2014-09-22 | 241 | 241 | 234 | 235 | 9,200 | 235 |
2014-09-19 | 235 | 246 | 232 | 236 | 69,000 | 236 |
2014-09-18 | 232 | 235 | 231 | 233 | 11,600 | 233 |
2014-09-17 | 233 | 237 | 233 | 235 | 12,600 | 235 |
2014-09-16 | 237 | 239 | 235 | 235 | 10,300 | 235 |
2014-09-12 | 236 | 239 | 233 | 237 | 22,600 | 237 |
2014-09-11 | 245 | 248 | 231 | 239 | 13,300 | 239 |
2014-09-10 | 253 | 253 | 247 | 247 | 14,300 | 247 |
2014-09-09 | 253 | 255 | 247 | 252 | 18,000 | 252 |
2014-09-08 | 243 | 245 | 235 | 245 | 29,200 | 245 |
2014-09-05 | 250 | 251 | 243 | 243 | 22,200 | 243 |
2014-09-04 | 250 | 258 | 247 | 251 | 71,300 | 251 |
2014-09-03 | 243 | 259 | 236 | 242 | 61,000 | 242 |
2014-09-02 | 239 | 248 | 237 | 240 | 13,400 | 240 |
2014-09-01 | 236 | 240 | 230 | 239 | 20,900 | 239 |
2014-08-29 | 239 | 239 | 230 | 239 | 5,200 | 239 |
2014-08-28 | 248 | 248 | 240 | 240 | 23,700 | 240 |
2014-08-27 | 240 | 247 | 238 | 245 | 30,700 | 245 |
2014-08-26 | 235 | 241 | 233 | 240 | 73,200 | 240 |
2014-08-25 | 232 | 240 | 231 | 233 | 25,300 | 233 |
2014-08-22 | 228 | 233 | 225 | 230 | 18,500 | 230 |
2014-08-21 | 223 | 227 | 222 | 227 | 13,600 | 227 |
2014-08-20 | 224 | 226 | 221 | 222 | 25,700 | 222 |
2014-08-19 | 224 | 224 | 218 | 222 | 14,900 | 222 |
2014-08-18 | 225 | 227 | 222 | 223 | 16,300 | 223 |
2014-08-15 | 230 | 230 | 218 | 224 | 55,000 | 224 |
2014-08-14 | 230 | 235 | 226 | 230 | 21,900 | 230 |
2014-08-13 | 240 | 241 | 229 | 230 | 52,200 | 230 |
2014-08-12 | 258 | 258 | 250 | 254 | 13,700 | 254 |
2014-08-11 | 255 | 258 | 253 | 257 | 15,500 | 257 |
2014-08-08 | 248 | 255 | 248 | 250 | 6,900 | 250 |
2014-08-07 | 247 | 260 | 247 | 253 | 18,500 | 253 |
2014-08-06 | 246 | 252 | 246 | 247 | 21,400 | 247 |
2014-08-05 | 251 | 256 | 251 | 254 | 8,000 | 254 |
2014-08-04 | 253 | 253 | 250 | 252 | 4,300 | 252 |
2014-08-01 | 253 | 255 | 249 | 253 | 21,600 | 253 |
2014-07-31 | 264 | 265 | 256 | 258 | 24,700 | 258 |
2014-07-30 | 263 | 268 | 260 | 262 | 40,900 | 262 |
2014-07-29 | 260 | 271 | 260 | 262 | 57,800 | 262 |
2014-07-28 | 252 | 259 | 249 | 259 | 35,400 | 259 |
2014-07-25 | 251 | 253 | 248 | 253 | 57,200 | 253 |
2014-07-24 | 251 | 254 | 251 | 253 | 13,200 | 253 |
2014-07-23 | 259 | 259 | 251 | 253 | 4,800 | 253 |
2014-07-22 | 250 | 255 | 250 | 255 | 11,200 | 255 |
2014-07-18 | 251 | 255 | 251 | 252 | 15,300 | 252 |
2014-07-17 | 256 | 258 | 256 | 257 | 7,400 | 257 |
2014-07-16 | 257 | 257 | 252 | 256 | 7,700 | 256 |
2014-07-15 | 255 | 259 | 251 | 259 | 10,000 | 259 |
2014-07-14 | 258 | 260 | 248 | 253 | 45,000 | 253 |
2014-07-11 | 258 | 265 | 255 | 260 | 66,400 | 260 |
2014-07-10 | 270 | 271 | 255 | 259 | 69,500 | 259 |
2014-07-09 | 278 | 279 | 265 | 265 | 66,900 | 265 |
2014-07-08 | 285 | 286 | 265 | 285 | 72,500 | 285 |
2014-07-07 | 271 | 281 | 270 | 281 | 60,600 | 281 |
2014-07-04 | 258 | 270 | 258 | 269 | 70,300 | 269 |
2014-07-03 | 257 | 258 | 256 | 257 | 15,600 | 257 |
2014-07-02 | 258 | 258 | 253 | 256 | 12,300 | 256 |
2014-07-01 | 253 | 259 | 249 | 256 | 32,900 | 256 |
2014-06-30 | 251 | 253 | 247 | 250 | 3,800 | 250 |
2014-06-27 | 252 | 254 | 250 | 250 | 13,200 | 250 |
2014-06-26 | 247 | 253 | 247 | 251 | 11,000 | 251 |
2014-06-25 | 250 | 251 | 247 | 251 | 21,500 | 251 |
2014-06-24 | 255 | 256 | 248 | 250 | 24,400 | 250 |
2014-06-23 | 253 | 258 | 249 | 254 | 17,400 | 254 |
2014-06-20 | 263 | 263 | 249 | 254 | 34,700 | 254 |
2014-06-19 | 263 | 264 | 256 | 259 | 30,100 | 259 |
2014-06-18 | 245 | 261 | 245 | 261 | 56,300 | 261 |
2014-06-17 | 248 | 248 | 236 | 247 | 23,000 | 247 |
2014-06-16 | 251 | 251 | 246 | 249 | 9,900 | 249 |
2014-06-13 | 249 | 251 | 242 | 251 | 19,900 | 251 |
2014-06-12 | 249 | 250 | 246 | 250 | 13,400 | 250 |
2014-06-11 | 246 | 255 | 244 | 251 | 21,300 | 251 |
2014-06-10 | 255 | 255 | 242 | 250 | 37,100 | 250 |
2014-06-09 | 232 | 252 | 231 | 252 | 51,300 | 252 |
2014-06-06 | 228 | 233 | 224 | 233 | 15,800 | 233 |
2014-06-05 | 228 | 234 | 228 | 229 | 7,800 | 229 |
2014-06-04 | 232 | 232 | 228 | 230 | 2,900 | 230 |
2014-06-03 | 233 | 235 | 230 | 234 | 10,800 | 234 |
2014-06-02 | 226 | 234 | 226 | 234 | 25,300 | 234 |
2014-05-30 | 224 | 227 | 221 | 226 | 12,200 | 226 |
2014-05-29 | 225 | 225 | 219 | 222 | 5,500 | 222 |
2014-05-28 | 226 | 227 | 220 | 223 | 11,100 | 223 |
2014-05-27 | 226 | 229 | 224 | 226 | 20,600 | 226 |
2014-05-26 | 214 | 226 | 210 | 220 | 21,600 | 220 |
2014-05-23 | 201 | 215 | 200 | 211 | 64,500 | 211 |
2014-05-22 | 202 | 210 | 202 | 209 | 4,500 | 209 |
2014-05-21 | 201 | 205 | 197 | 203 | 17,300 | 203 |
2014-05-20 | 207 | 210 | 197 | 204 | 62,800 | 204 |
2014-05-19 | 230 | 231 | 211 | 212 | 27,600 | 212 |
2014-05-16 | 237 | 237 | 223 | 230 | 26,700 | 230 |
2014-05-15 | 244 | 244 | 238 | 242 | 5,200 | 242 |
2014-05-14 | 239 | 249 | 236 | 247 | 18,900 | 247 |
2014-05-13 | 238 | 250 | 238 | 244 | 14,000 | 244 |
2014-05-12 | 242 | 245 | 238 | 240 | 9,000 | 240 |
2014-05-09 | 246 | 247 | 240 | 241 | 6,400 | 241 |
2014-05-08 | 246 | 249 | 243 | 243 | 6,300 | 243 |
2014-05-07 | 258 | 259 | 246 | 247 | 14,200 | 247 |
2014-05-02 | 256 | 260 | 255 | 259 | 13,600 | 259 |
2014-05-01 | 252 | 255 | 250 | 254 | 12,800 | 254 |
2014-04-30 | 250 | 256 | 247 | 251 | 16,100 | 251 |
2014-04-28 | 247 | 249 | 242 | 248 | 12,300 | 248 |
2014-04-25 | 253 | 262 | 247 | 247 | 29,500 | 247 |
2014-04-24 | 251 | 259 | 244 | 252 | 20,000 | 252 |
2014-04-23 | 243 | 253 | 242 | 243 | 11,900 | 243 |
2014-04-22 | 255 | 257 | 243 | 243 | 17,300 | 243 |
2014-04-21 | 257 | 262 | 254 | 258 | 24,900 | 258 |
2014-04-18 | 282 | 285 | 251 | 254 | 220,600 | 254 |
2014-04-17 | 244 | 252 | 244 | 251 | 10,300 | 251 |
2014-04-16 | 240 | 247 | 238 | 246 | 15,500 | 246 |
2014-04-15 | 236 | 238 | 233 | 238 | 6,700 | 238 |
2014-04-14 | 232 | 233 | 230 | 232 | 9,600 | 232 |
2014-04-11 | 232 | 235 | 229 | 235 | 12,800 | 235 |
2014-04-10 | 237 | 247 | 234 | 235 | 30,600 | 235 |
2014-04-09 | 243 | 245 | 236 | 236 | 20,900 | 236 |
2014-04-08 | 250 | 250 | 241 | 242 | 33,100 | 242 |
2014-04-07 | 255 | 260 | 250 | 251 | 27,500 | 251 |
2014-04-04 | 260 | 263 | 245 | 263 | 30,000 | 263 |
2014-04-03 | 258 | 264 | 257 | 263 | 24,700 | 263 |
2014-04-02 | 251 | 262 | 250 | 258 | 30,200 | 258 |
2014-04-01 | 244 | 249 | 244 | 247 | 19,900 | 247 |
2014-03-31 | 233 | 243 | 233 | 242 | 26,300 | 242 |
2014-03-28 | 228 | 236 | 228 | 236 | 16,500 | 236 |
2014-03-27 | 232 | 232 | 219 | 228 | 23,800 | 228 |
2014-03-26 | 233 | 237 | 232 | 232 | 15,100 | 232 |
2014-03-25 | 227 | 238 | 227 | 233 | 15,800 | 233 |
2014-03-24 | 222 | 234 | 221 | 230 | 27,900 | 230 |
2014-03-20 | 235 | 235 | 218 | 218 | 102,300 | 218 |
2014-03-19 | 240 | 240 | 231 | 237 | 35,000 | 237 |
2014-03-18 | 238 | 240 | 233 | 240 | 25,200 | 240 |
2014-03-17 | 244 | 247 | 225 | 230 | 100,400 | 230 |
2014-03-14 | 251 | 258 | 242 | 247 | 69,600 | 247 |
2014-03-13 | 271 | 272 | 264 | 267 | 37,900 | 267 |
2014-03-12 | 273 | 282 | 268 | 271 | 30,500 | 271 |
2014-03-11 | 275 | 278 | 274 | 276 | 9,000 | 276 |
2014-03-10 | 278 | 282 | 271 | 278 | 28,000 | 278 |
2014-03-07 | 280 | 298 | 277 | 277 | 48,500 | 277 |
2014-03-06 | 277 | 284 | 271 | 280 | 15,700 | 280 |
2014-03-05 | 272 | 286 | 272 | 277 | 19,500 | 277 |
2014-03-04 | 271 | 272 | 264 | 272 | 19,700 | 272 |
2014-03-03 | 275 | 276 | 266 | 269 | 19,000 | 269 |
2014-02-28 | 281 | 285 | 275 | 280 | 23,300 | 280 |
2014-02-27 | 287 | 288 | 281 | 283 | 20,000 | 283 |
2014-02-26 | 286 | 291 | 284 | 288 | 36,600 | 288 |
2014-02-25 | 297 | 297 | 286 | 292 | 31,800 | 292 |
2014-02-24 | 300 | 300 | 290 | 295 | 38,100 | 295 |
2014-02-21 | 287 | 301 | 283 | 301 | 26,400 | 301 |
2014-02-20 | 295 | 299 | 285 | 286 | 41,500 | 286 |
2014-02-19 | 296 | 309 | 287 | 295 | 114,100 | 295 |
2014-02-18 | 269 | 293 | 260 | 290 | 49,600 | 290 |
2014-02-17 | 277 | 277 | 262 | 267 | 26,100 | 267 |
2014-02-14 | 278 | 288 | 260 | 277 | 66,500 | 277 |
2014-02-13 | 300 | 303 | 286 | 297 | 52,000 | 297 |
2014-02-12 | 301 | 306 | 298 | 300 | 63,300 | 300 |
2014-02-10 | 285 | 312 | 285 | 300 | 80,600 | 300 |
2014-02-07 | 282 | 289 | 279 | 280 | 27,800 | 280 |
2014-02-06 | 260 | 290 | 259 | 290 | 51,700 | 290 |
2014-02-05 | 265 | 277 | 255 | 263 | 44,400 | 263 |
2014-02-04 | 237 | 268 | 225 | 257 | 133,400 | 257 |
2014-02-03 | 299 | 307 | 277 | 277 | 104,300 | 277 |
2014-01-31 | 320 | 330 | 306 | 316 | 67,400 | 316 |
2014-01-30 | 318 | 323 | 305 | 312 | 64,200 | 312 |
2014-01-29 | 327 | 342 | 313 | 334 | 118,100 | 334 |
2014-01-28 | 333 | 335 | 308 | 311 | 101,600 | 311 |
2014-01-27 | 336 | 349 | 327 | 333 | 146,200 | 333 |
2014-01-24 | 369 | 376 | 353 | 368 | 75,500 | 368 |
2014-01-23 | 400 | 405 | 371 | 376 | 257,200 | 376 |
2014-01-22 | 344 | 409 | 342 | 399 | 385,700 | 399 |
2014-01-21 | 352 | 352 | 343 | 344 | 26,800 | 344 |
2014-01-20 | 360 | 363 | 346 | 353 | 48,700 | 353 |
2014-01-17 | 343 | 370 | 343 | 357 | 69,600 | 357 |
2014-01-16 | 350 | 350 | 340 | 348 | 47,700 | 348 |
2014-01-15 | 354 | 362 | 337 | 345 | 63,900 | 345 |
2014-01-14 | 356 | 369 | 326 | 350 | 273,500 | 350 |
2014-01-10 | 359 | 415 | 338 | 365 | 1,140,800 | 365 |
2014-01-09 | 341 | 343 | 331 | 335 | 71,300 | 335 |
2014-01-08 | 321 | 348 | 321 | 338 | 80,700 | 338 |
2014-01-07 | 330 | 342 | 310 | 329 | 114,300 | 329 |
2014-01-06 | 307 | 330 | 306 | 330 | 155,900 | 330 |
分割・併合履歴 : [2013-03-27]1株→100株 [2006-03-28]1株→3株