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
2014-12-30265276260270168,500270
2014-12-292843152722731,336,100273
2014-12-26243266242263133,700263
2014-12-25241258240244116,100244
2014-12-24256259244244108,100244
2014-12-2227227425625693,500256
2014-12-19286289267267203,100267
2014-12-18266278264271177,000271
2014-12-17277283269274408,400274
2014-12-16266269260265133,600265
2014-12-15285285270274162,100274
2014-12-12302309279288353,700288
2014-12-11322325295302710,800302
2014-12-103264033263502,255,900350
2014-12-093303392893251,228,100325
2014-12-083003542813541,920,700354
2014-12-05275281261274403,900274
2014-12-042453102432872,178,700287
2014-12-0324424524024017,000240
2014-12-0224724724124431,400244
2014-12-0123824223724235,000242
2014-11-2822823822723624,000236
2014-11-2723223522722712,100227
2014-11-2622123222122916,300229
2014-11-252242242202215,400221
2014-11-212152212132188,500218
2014-11-202202202152157,400215
2014-11-192132212132183,200218
2014-11-182132172102157,400215
2014-11-1722522521521811,900218
2014-11-142202232182194,700219
2014-11-132202262172208,600220
2014-11-1222022421922320,700223
2014-11-112202212172193,900219
2014-11-102162202162202,500220
2014-11-0722122221721819,600218
2014-11-0622022521722210,500222
2014-11-052262282202215,600221
2014-11-0422023022022535,200225
2014-10-312132202132206,700220
2014-10-3021821921221323,800213
2014-10-292192192182183,000218
2014-10-282192222182226,000222
2014-10-272242242212222,700222
2014-10-2421922421422410,700224
2014-10-2321523020321987,500219
2014-10-2220921620921014,400210
2014-10-212062102042047,900204
2014-10-2020820820420810,100208
2014-10-1720320419820123,100201
2014-10-1620220720220212,300202
2014-10-1520521020521027,700210
2014-10-1421221320621323,800213
2014-10-102132192132189,200218
2014-10-092242262192197,300219
2014-10-082262262202266,300226
2014-10-0723323620822641,700226
2014-10-0623023423023311,300233
2014-10-032262292262292,000229
2014-10-0222623322422720,100227
2014-10-012302302262268,500226
2014-09-302332352302319,100231
2014-09-2923323723223217,000232
2014-09-262332382332354,900235
2014-09-252362402362385,800238
2014-09-2423323723223712,100237
2014-09-222412412342359,200235
2014-09-1923524623223669,000236
2014-09-1823223523123311,600233
2014-09-1723323723323512,600235
2014-09-1623723923523510,300235
2014-09-1223623923323722,600237
2014-09-1124524823123913,300239
2014-09-1025325324724714,300247
2014-09-0925325524725218,000252
2014-09-0824324523524529,200245
2014-09-0525025124324322,200243
2014-09-0425025824725171,300251
2014-09-0324325923624261,000242
2014-09-0223924823724013,400240
2014-09-0123624023023920,900239
2014-08-292392392302395,200239
2014-08-2824824824024023,700240
2014-08-2724024723824530,700245
2014-08-2623524123324073,200240
2014-08-2523224023123325,300233
2014-08-2222823322523018,500230
2014-08-2122322722222713,600227
2014-08-2022422622122225,700222
2014-08-1922422421822214,900222
2014-08-1822522722222316,300223
2014-08-1523023021822455,000224
2014-08-1423023522623021,900230
2014-08-1324024122923052,200230
2014-08-1225825825025413,700254
2014-08-1125525825325715,500257
2014-08-082482552482506,900250
2014-08-0724726024725318,500253
2014-08-0624625224624721,400247
2014-08-052512562512548,000254
2014-08-042532532502524,300252
2014-08-0125325524925321,600253
2014-07-3126426525625824,700258
2014-07-3026326826026240,900262
2014-07-2926027126026257,800262
2014-07-2825225924925935,400259
2014-07-2525125324825357,200253
2014-07-2425125425125313,200253
2014-07-232592592512534,800253
2014-07-2225025525025511,200255
2014-07-1825125525125215,300252
2014-07-172562582562577,400257
2014-07-162572572522567,700256
2014-07-1525525925125910,000259
2014-07-1425826024825345,000253
2014-07-1125826525526066,400260
2014-07-1027027125525969,500259
2014-07-0927827926526566,900265
2014-07-0828528626528572,500285
2014-07-0727128127028160,600281
2014-07-0425827025826970,300269
2014-07-0325725825625715,600257
2014-07-0225825825325612,300256
2014-07-0125325924925632,900256
2014-06-302512532472503,800250
2014-06-2725225425025013,200250
2014-06-2624725324725111,000251
2014-06-2525025124725121,500251
2014-06-2425525624825024,400250
2014-06-2325325824925417,400254
2014-06-2026326324925434,700254
2014-06-1926326425625930,100259
2014-06-1824526124526156,300261
2014-06-1724824823624723,000247
2014-06-162512512462499,900249
2014-06-1324925124225119,900251
2014-06-1224925024625013,400250
2014-06-1124625524425121,300251
2014-06-1025525524225037,100250
2014-06-0923225223125251,300252
2014-06-0622823322423315,800233
2014-06-052282342282297,800229
2014-06-042322322282302,900230
2014-06-0323323523023410,800234
2014-06-0222623422623425,300234
2014-05-3022422722122612,200226
2014-05-292252252192225,500222
2014-05-2822622722022311,100223
2014-05-2722622922422620,600226
2014-05-2621422621022021,600220
2014-05-2320121520021164,500211
2014-05-222022102022094,500209
2014-05-2120120519720317,300203
2014-05-2020721019720462,800204
2014-05-1923023121121227,600212
2014-05-1623723722323026,700230
2014-05-152442442382425,200242
2014-05-1423924923624718,900247
2014-05-1323825023824414,000244
2014-05-122422452382409,000240
2014-05-092462472402416,400241
2014-05-082462492432436,300243
2014-05-0725825924624714,200247
2014-05-0225626025525913,600259
2014-05-0125225525025412,800254
2014-04-3025025624725116,100251
2014-04-2824724924224812,300248
2014-04-2525326224724729,500247
2014-04-2425125924425220,000252
2014-04-2324325324224311,900243
2014-04-2225525724324317,300243
2014-04-2125726225425824,900258
2014-04-18282285251254220,600254
2014-04-1724425224425110,300251
2014-04-1624024723824615,500246
2014-04-152362382332386,700238
2014-04-142322332302329,600232
2014-04-1123223522923512,800235
2014-04-1023724723423530,600235
2014-04-0924324523623620,900236
2014-04-0825025024124233,100242
2014-04-0725526025025127,500251
2014-04-0426026324526330,000263
2014-04-0325826425726324,700263
2014-04-0225126225025830,200258
2014-04-0124424924424719,900247
2014-03-3123324323324226,300242
2014-03-2822823622823616,500236
2014-03-2723223221922823,800228
2014-03-2623323723223215,100232
2014-03-2522723822723315,800233
2014-03-2422223422123027,900230
2014-03-20235235218218102,300218
2014-03-1924024023123735,000237
2014-03-1823824023324025,200240
2014-03-17244247225230100,400230
2014-03-1425125824224769,600247
2014-03-1327127226426737,900267
2014-03-1227328226827130,500271
2014-03-112752782742769,000276
2014-03-1027828227127828,000278
2014-03-0728029827727748,500277
2014-03-0627728427128015,700280
2014-03-0527228627227719,500277
2014-03-0427127226427219,700272
2014-03-0327527626626919,000269
2014-02-2828128527528023,300280
2014-02-2728728828128320,000283
2014-02-2628629128428836,600288
2014-02-2529729728629231,800292
2014-02-2430030029029538,100295
2014-02-2128730128330126,400301
2014-02-2029529928528641,500286
2014-02-19296309287295114,100295
2014-02-1826929326029049,600290
2014-02-1727727726226726,100267
2014-02-1427828826027766,500277
2014-02-1330030328629752,000297
2014-02-1230130629830063,300300
2014-02-1028531228530080,600300
2014-02-0728228927928027,800280
2014-02-0626029025929051,700290
2014-02-0526527725526344,400263
2014-02-04237268225257133,400257
2014-02-03299307277277104,300277
2014-01-3132033030631667,400316
2014-01-3031832330531264,200312
2014-01-29327342313334118,100334
2014-01-28333335308311101,600311
2014-01-27336349327333146,200333
2014-01-2436937635336875,500368
2014-01-23400405371376257,200376
2014-01-22344409342399385,700399
2014-01-2135235234334426,800344
2014-01-2036036334635348,700353
2014-01-1734337034335769,600357
2014-01-1635035034034847,700348
2014-01-1535436233734563,900345
2014-01-14356369326350273,500350
2014-01-103594153383651,140,800365
2014-01-0934134333133571,300335
2014-01-0832134832133880,700338
2014-01-07330342310329114,300329
2014-01-06307330306330155,900330

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