3747 (株)インタートレード の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 209 | 250 | 207 | 220 | 382,600 | 220 |
| 2015-12-29 | 210 | 210 | 205 | 209 | 13,900 | 209 |
| 2015-12-28 | 206 | 212 | 195 | 212 | 69,300 | 212 |
| 2015-12-25 | 212 | 217 | 207 | 207 | 61,200 | 207 |
| 2015-12-24 | 230 | 232 | 220 | 220 | 13,600 | 220 |
| 2015-12-22 | 233 | 235 | 229 | 230 | 17,100 | 230 |
| 2015-12-21 | 234 | 241 | 231 | 235 | 34,200 | 235 |
| 2015-12-18 | 227 | 249 | 227 | 231 | 125,600 | 231 |
| 2015-12-17 | 220 | 228 | 220 | 226 | 25,900 | 226 |
| 2015-12-16 | 217 | 218 | 212 | 218 | 12,000 | 218 |
| 2015-12-15 | 223 | 223 | 217 | 217 | 55,700 | 217 |
| 2015-12-14 | 215 | 218 | 214 | 217 | 16,100 | 217 |
| 2015-12-11 | 221 | 223 | 216 | 223 | 12,900 | 223 |
| 2015-12-10 | 222 | 225 | 220 | 220 | 16,200 | 220 |
| 2015-12-09 | 226 | 226 | 222 | 223 | 17,500 | 223 |
| 2015-12-08 | 230 | 230 | 226 | 226 | 6,900 | 226 |
| 2015-12-07 | 226 | 230 | 224 | 228 | 8,800 | 228 |
| 2015-12-04 | 226 | 230 | 225 | 225 | 29,900 | 225 |
| 2015-12-03 | 229 | 232 | 228 | 232 | 22,900 | 232 |
| 2015-12-02 | 230 | 235 | 226 | 228 | 32,300 | 228 |
| 2015-12-01 | 228 | 235 | 227 | 231 | 19,100 | 231 |
| 2015-11-30 | 230 | 234 | 227 | 228 | 12,300 | 228 |
| 2015-11-27 | 232 | 238 | 232 | 233 | 22,900 | 233 |
| 2015-11-26 | 236 | 242 | 235 | 235 | 12,500 | 235 |
| 2015-11-25 | 239 | 250 | 236 | 238 | 53,100 | 238 |
| 2015-11-24 | 233 | 240 | 229 | 239 | 16,100 | 239 |
| 2015-11-20 | 232 | 232 | 228 | 232 | 9,100 | 232 |
| 2015-11-19 | 231 | 233 | 229 | 231 | 8,700 | 231 |
| 2015-11-18 | 230 | 232 | 226 | 229 | 16,000 | 229 |
| 2015-11-17 | 234 | 236 | 223 | 229 | 25,700 | 229 |
| 2015-11-16 | 222 | 233 | 221 | 232 | 30,900 | 232 |
| 2015-11-13 | 244 | 244 | 238 | 238 | 20,500 | 238 |
| 2015-11-12 | 245 | 245 | 239 | 240 | 18,100 | 240 |
| 2015-11-11 | 248 | 249 | 244 | 247 | 60,400 | 247 |
| 2015-11-10 | 222 | 243 | 222 | 240 | 73,600 | 240 |
| 2015-11-09 | 220 | 230 | 215 | 223 | 21,500 | 223 |
| 2015-11-06 | 221 | 227 | 221 | 223 | 7,700 | 223 |
| 2015-11-05 | 226 | 226 | 221 | 221 | 9,400 | 221 |
| 2015-11-04 | 228 | 233 | 226 | 226 | 10,600 | 226 |
| 2015-11-02 | 233 | 233 | 226 | 228 | 10,800 | 228 |
| 2015-10-30 | 232 | 234 | 229 | 230 | 26,700 | 230 |
| 2015-10-29 | 236 | 240 | 234 | 235 | 18,200 | 235 |
| 2015-10-28 | 243 | 243 | 236 | 238 | 39,000 | 238 |
| 2015-10-27 | 245 | 245 | 241 | 243 | 38,000 | 243 |
| 2015-10-26 | 250 | 250 | 244 | 245 | 27,200 | 245 |
| 2015-10-23 | 249 | 249 | 242 | 243 | 17,000 | 243 |
| 2015-10-22 | 249 | 249 | 240 | 245 | 44,600 | 245 |
| 2015-10-21 | 243 | 260 | 243 | 249 | 77,300 | 249 |
| 2015-10-20 | 267 | 267 | 243 | 246 | 300,300 | 246 |
| 2015-10-19 | 253 | 278 | 248 | 270 | 580,900 | 270 |
| 2015-10-16 | 242 | 258 | 242 | 253 | 377,900 | 253 |
| 2015-10-15 | 222 | 248 | 220 | 243 | 311,600 | 243 |
| 2015-10-14 | 217 | 222 | 211 | 217 | 16,300 | 217 |
| 2015-10-13 | 230 | 235 | 214 | 222 | 117,100 | 222 |
| 2015-10-09 | 212 | 215 | 208 | 214 | 27,600 | 214 |
| 2015-10-08 | 206 | 223 | 200 | 212 | 74,400 | 212 |
| 2015-10-07 | 208 | 209 | 200 | 201 | 12,300 | 201 |
| 2015-10-06 | 208 | 210 | 206 | 209 | 6,400 | 209 |
| 2015-10-05 | 207 | 215 | 204 | 208 | 23,700 | 208 |
| 2015-10-02 | 203 | 218 | 203 | 206 | 78,200 | 206 |
| 2015-10-01 | 199 | 204 | 195 | 203 | 14,600 | 203 |
| 2015-09-30 | 198 | 203 | 193 | 200 | 4,000 | 200 |
| 2015-09-29 | 200 | 201 | 191 | 198 | 24,100 | 198 |
| 2015-09-28 | 199 | 216 | 199 | 204 | 42,800 | 204 |
| 2015-09-25 | 198 | 199 | 193 | 198 | 6,900 | 198 |
| 2015-09-24 | 211 | 211 | 200 | 202 | 6,800 | 202 |
| 2015-09-18 | 207 | 210 | 201 | 210 | 28,600 | 210 |
| 2015-09-17 | 195 | 227 | 195 | 206 | 260,800 | 206 |
| 2015-09-16 | 197 | 197 | 194 | 194 | 3,600 | 194 |
| 2015-09-15 | 195 | 197 | 194 | 197 | 3,500 | 197 |
| 2015-09-14 | 200 | 200 | 193 | 196 | 6,200 | 196 |
| 2015-09-11 | 198 | 200 | 190 | 196 | 7,500 | 196 |
| 2015-09-10 | 203 | 203 | 194 | 198 | 16,700 | 198 |
| 2015-09-09 | 192 | 199 | 192 | 195 | 8,600 | 195 |
| 2015-09-08 | 199 | 199 | 180 | 190 | 12,600 | 190 |
| 2015-09-07 | 185 | 194 | 183 | 188 | 15,800 | 188 |
| 2015-09-04 | 194 | 199 | 191 | 193 | 9,900 | 193 |
| 2015-09-03 | 196 | 199 | 196 | 196 | 4,000 | 196 |
| 2015-09-02 | 188 | 198 | 187 | 196 | 11,100 | 196 |
| 2015-09-01 | 198 | 200 | 194 | 194 | 11,600 | 194 |
| 2015-08-31 | 196 | 201 | 196 | 198 | 13,800 | 198 |
| 2015-08-28 | 187 | 198 | 187 | 198 | 45,000 | 198 |
| 2015-08-27 | 185 | 199 | 185 | 191 | 38,100 | 191 |
| 2015-08-26 | 170 | 185 | 170 | 185 | 37,300 | 185 |
| 2015-08-25 | 167 | 192 | 160 | 175 | 48,300 | 175 |
| 2015-08-24 | 193 | 198 | 171 | 172 | 57,000 | 172 |
| 2015-08-21 | 200 | 207 | 200 | 203 | 35,400 | 203 |
| 2015-08-20 | 226 | 226 | 208 | 210 | 136,100 | 210 |
| 2015-08-19 | 224 | 225 | 223 | 225 | 9,900 | 225 |
| 2015-08-18 | 220 | 225 | 219 | 224 | 13,000 | 224 |
| 2015-08-17 | 219 | 225 | 219 | 221 | 10,900 | 221 |
| 2015-08-14 | 217 | 224 | 216 | 222 | 17,100 | 222 |
| 2015-08-13 | 225 | 229 | 219 | 221 | 88,700 | 221 |
| 2015-08-12 | 239 | 245 | 239 | 242 | 8,700 | 242 |
| 2015-08-11 | 247 | 248 | 241 | 241 | 13,200 | 241 |
| 2015-08-10 | 252 | 253 | 247 | 247 | 16,000 | 247 |
| 2015-08-07 | 252 | 253 | 252 | 252 | 1,600 | 252 |
| 2015-08-06 | 254 | 256 | 252 | 252 | 1,000 | 252 |
| 2015-08-05 | 252 | 254 | 251 | 252 | 3,300 | 252 |
| 2015-08-04 | 258 | 258 | 251 | 252 | 4,400 | 252 |
| 2015-08-03 | 259 | 259 | 253 | 255 | 4,300 | 255 |
| 2015-07-31 | 260 | 260 | 252 | 256 | 4,300 | 256 |
| 2015-07-30 | 265 | 266 | 256 | 260 | 25,500 | 260 |
| 2015-07-29 | 274 | 274 | 267 | 269 | 13,900 | 269 |
| 2015-07-28 | 273 | 274 | 264 | 273 | 18,900 | 273 |
| 2015-07-27 | 273 | 278 | 271 | 274 | 17,300 | 274 |
| 2015-07-24 | 271 | 279 | 267 | 274 | 47,100 | 274 |
| 2015-07-23 | 265 | 283 | 263 | 274 | 93,900 | 274 |
| 2015-07-22 | 261 | 264 | 261 | 264 | 3,000 | 264 |
| 2015-07-21 | 265 | 265 | 261 | 262 | 3,300 | 262 |
| 2015-07-17 | 265 | 265 | 260 | 265 | 10,500 | 265 |
| 2015-07-16 | 261 | 264 | 260 | 264 | 6,700 | 264 |
| 2015-07-15 | 264 | 266 | 256 | 261 | 11,100 | 261 |
| 2015-07-14 | 255 | 260 | 252 | 260 | 13,600 | 260 |
| 2015-07-13 | 249 | 259 | 248 | 250 | 11,200 | 250 |
| 2015-07-10 | 250 | 253 | 248 | 249 | 5,700 | 249 |
| 2015-07-09 | 249 | 253 | 231 | 253 | 66,300 | 253 |
| 2015-07-08 | 258 | 263 | 233 | 253 | 48,900 | 253 |
| 2015-07-07 | 256 | 262 | 256 | 256 | 16,600 | 256 |
| 2015-07-06 | 260 | 265 | 252 | 254 | 13,200 | 254 |
| 2015-07-03 | 268 | 272 | 261 | 264 | 37,600 | 264 |
| 2015-07-02 | 268 | 268 | 260 | 260 | 13,200 | 260 |
| 2015-07-01 | 256 | 266 | 253 | 266 | 19,100 | 266 |
| 2015-06-30 | 248 | 256 | 248 | 256 | 16,300 | 256 |
| 2015-06-29 | 250 | 266 | 248 | 251 | 100,700 | 251 |
| 2015-06-26 | 273 | 274 | 271 | 274 | 2,700 | 274 |
| 2015-06-25 | 271 | 274 | 270 | 272 | 17,200 | 272 |
| 2015-06-24 | 280 | 280 | 271 | 274 | 27,700 | 274 |
| 2015-06-23 | 279 | 279 | 278 | 278 | 2,800 | 278 |
| 2015-06-22 | 275 | 279 | 271 | 279 | 36,600 | 279 |
| 2015-06-19 | 284 | 284 | 279 | 280 | 18,600 | 280 |
| 2015-06-18 | 285 | 285 | 280 | 283 | 19,400 | 283 |
| 2015-06-17 | 281 | 286 | 280 | 285 | 10,500 | 285 |
| 2015-06-16 | 281 | 286 | 280 | 281 | 9,000 | 281 |
| 2015-06-15 | 277 | 284 | 277 | 282 | 13,500 | 282 |
| 2015-06-12 | 278 | 284 | 275 | 280 | 9,700 | 280 |
| 2015-06-11 | 281 | 283 | 275 | 282 | 13,200 | 282 |
| 2015-06-10 | 280 | 283 | 280 | 281 | 11,200 | 281 |
| 2015-06-09 | 285 | 288 | 281 | 281 | 22,800 | 281 |
| 2015-06-08 | 288 | 289 | 286 | 289 | 21,700 | 289 |
| 2015-06-05 | 292 | 292 | 284 | 284 | 23,400 | 284 |
| 2015-06-04 | 292 | 293 | 290 | 290 | 38,000 | 290 |
| 2015-06-03 | 291 | 295 | 290 | 294 | 29,700 | 294 |
| 2015-06-02 | 288 | 299 | 288 | 295 | 28,700 | 295 |
| 2015-06-01 | 296 | 296 | 288 | 292 | 27,400 | 292 |
| 2015-05-29 | 283 | 294 | 282 | 294 | 39,100 | 294 |
| 2015-05-28 | 284 | 285 | 280 | 283 | 16,900 | 283 |
| 2015-05-27 | 286 | 286 | 283 | 286 | 11,200 | 286 |
| 2015-05-26 | 293 | 293 | 283 | 283 | 18,800 | 283 |
| 2015-05-25 | 299 | 299 | 291 | 292 | 10,500 | 292 |
| 2015-05-22 | 294 | 301 | 290 | 295 | 34,700 | 295 |
| 2015-05-21 | 303 | 304 | 294 | 295 | 25,000 | 295 |
| 2015-05-20 | 294 | 314 | 293 | 303 | 75,400 | 303 |
| 2015-05-19 | 292 | 293 | 286 | 293 | 23,500 | 293 |
| 2015-05-18 | 291 | 293 | 285 | 291 | 28,400 | 291 |
| 2015-05-15 | 284 | 289 | 283 | 283 | 22,600 | 283 |
| 2015-05-14 | 287 | 292 | 283 | 290 | 33,200 | 290 |
| 2015-05-13 | 288 | 290 | 286 | 287 | 22,700 | 287 |
| 2015-05-12 | 281 | 287 | 280 | 285 | 12,500 | 285 |
| 2015-05-11 | 292 | 292 | 280 | 284 | 20,100 | 284 |
| 2015-05-08 | 282 | 288 | 280 | 284 | 19,000 | 284 |
| 2015-05-07 | 273 | 286 | 273 | 283 | 31,000 | 283 |
| 2015-05-01 | 285 | 288 | 278 | 279 | 64,300 | 279 |
| 2015-04-30 | 296 | 305 | 288 | 290 | 85,500 | 290 |
| 2015-04-28 | 308 | 314 | 302 | 304 | 70,000 | 304 |
| 2015-04-27 | 320 | 343 | 306 | 306 | 247,000 | 306 |
| 2015-04-24 | 301 | 318 | 298 | 318 | 137,200 | 318 |
| 2015-04-23 | 296 | 306 | 291 | 298 | 95,300 | 298 |
| 2015-04-22 | 287 | 292 | 286 | 292 | 17,000 | 292 |
| 2015-04-21 | 297 | 297 | 280 | 286 | 48,900 | 286 |
| 2015-04-20 | 284 | 303 | 277 | 291 | 88,200 | 291 |
| 2015-04-17 | 300 | 324 | 290 | 296 | 270,600 | 296 |
| 2015-04-16 | 289 | 296 | 284 | 295 | 31,100 | 295 |
| 2015-04-15 | 286 | 289 | 283 | 286 | 17,500 | 286 |
| 2015-04-14 | 284 | 291 | 282 | 290 | 55,000 | 290 |
| 2015-04-13 | 278 | 286 | 277 | 281 | 40,100 | 281 |
| 2015-04-10 | 278 | 281 | 274 | 276 | 26,700 | 276 |
| 2015-04-09 | 283 | 295 | 280 | 280 | 99,000 | 280 |
| 2015-04-08 | 274 | 283 | 274 | 282 | 41,900 | 282 |
| 2015-04-07 | 274 | 276 | 273 | 273 | 10,800 | 273 |
| 2015-04-06 | 273 | 275 | 272 | 274 | 10,700 | 274 |
| 2015-04-03 | 275 | 277 | 273 | 273 | 43,100 | 273 |
| 2015-04-02 | 272 | 274 | 270 | 273 | 16,200 | 273 |
| 2015-04-01 | 271 | 272 | 270 | 271 | 23,700 | 271 |
| 2015-03-31 | 273 | 273 | 269 | 270 | 22,700 | 270 |
| 2015-03-30 | 270 | 276 | 270 | 273 | 36,800 | 273 |
| 2015-03-27 | 270 | 281 | 268 | 270 | 63,000 | 270 |
| 2015-03-26 | 274 | 283 | 271 | 273 | 134,200 | 273 |
| 2015-03-25 | 265 | 285 | 263 | 274 | 213,300 | 274 |
| 2015-03-24 | 265 | 265 | 262 | 265 | 10,200 | 265 |
| 2015-03-23 | 264 | 267 | 262 | 266 | 15,700 | 266 |
| 2015-03-20 | 261 | 267 | 258 | 263 | 22,400 | 263 |
| 2015-03-19 | 270 | 270 | 256 | 261 | 33,700 | 261 |
| 2015-03-18 | 263 | 267 | 255 | 267 | 32,300 | 267 |
| 2015-03-17 | 262 | 265 | 258 | 259 | 21,000 | 259 |
| 2015-03-16 | 258 | 262 | 255 | 261 | 16,700 | 261 |
| 2015-03-13 | 255 | 262 | 252 | 262 | 25,500 | 262 |
| 2015-03-12 | 262 | 262 | 249 | 251 | 66,400 | 251 |
| 2015-03-11 | 261 | 263 | 260 | 260 | 8,700 | 260 |
| 2015-03-10 | 268 | 269 | 260 | 263 | 27,400 | 263 |
| 2015-03-09 | 283 | 283 | 270 | 270 | 58,800 | 270 |
| 2015-03-06 | 268 | 288 | 263 | 276 | 160,100 | 276 |
| 2015-03-05 | 262 | 278 | 254 | 260 | 70,200 | 260 |
| 2015-03-04 | 250 | 254 | 246 | 250 | 11,100 | 250 |
| 2015-03-03 | 264 | 264 | 251 | 251 | 21,900 | 251 |
| 2015-03-02 | 269 | 273 | 261 | 261 | 26,700 | 261 |
| 2015-02-27 | 260 | 271 | 260 | 265 | 41,200 | 265 |
| 2015-02-26 | 248 | 282 | 248 | 265 | 160,700 | 265 |
| 2015-02-25 | 249 | 249 | 245 | 247 | 10,200 | 247 |
| 2015-02-24 | 251 | 252 | 241 | 246 | 23,600 | 246 |
| 2015-02-23 | 255 | 255 | 243 | 250 | 23,500 | 250 |
| 2015-02-20 | 256 | 256 | 251 | 252 | 34,200 | 252 |
| 2015-02-19 | 245 | 250 | 245 | 248 | 14,400 | 248 |
| 2015-02-18 | 246 | 246 | 243 | 245 | 20,700 | 245 |
| 2015-02-17 | 247 | 250 | 235 | 240 | 51,200 | 240 |
| 2015-02-16 | 248 | 252 | 241 | 248 | 23,800 | 248 |
| 2015-02-13 | 258 | 261 | 248 | 250 | 85,000 | 250 |
| 2015-02-12 | 279 | 279 | 269 | 272 | 48,900 | 272 |
| 2015-02-10 | 266 | 271 | 266 | 271 | 8,800 | 271 |
| 2015-02-09 | 262 | 270 | 260 | 269 | 31,200 | 269 |
| 2015-02-06 | 271 | 271 | 261 | 262 | 33,000 | 262 |
| 2015-02-05 | 272 | 275 | 267 | 270 | 33,800 | 270 |
| 2015-02-04 | 271 | 275 | 265 | 274 | 43,700 | 274 |
| 2015-02-03 | 284 | 286 | 273 | 274 | 40,300 | 274 |
| 2015-02-02 | 280 | 300 | 280 | 284 | 53,900 | 284 |
| 2015-01-30 | 275 | 284 | 270 | 281 | 61,100 | 281 |
| 2015-01-29 | 276 | 280 | 273 | 273 | 23,100 | 273 |
| 2015-01-28 | 274 | 282 | 270 | 282 | 30,100 | 282 |
| 2015-01-27 | 275 | 281 | 267 | 275 | 24,800 | 275 |
| 2015-01-26 | 274 | 289 | 263 | 276 | 117,100 | 276 |
| 2015-01-23 | 274 | 274 | 265 | 266 | 43,900 | 266 |
| 2015-01-22 | 267 | 271 | 264 | 269 | 18,200 | 269 |
| 2015-01-21 | 278 | 279 | 270 | 271 | 29,000 | 271 |
| 2015-01-20 | 268 | 288 | 262 | 272 | 94,600 | 272 |
| 2015-01-19 | 263 | 263 | 258 | 263 | 27,300 | 263 |
| 2015-01-16 | 261 | 265 | 258 | 261 | 47,700 | 261 |
| 2015-01-15 | 267 | 267 | 257 | 259 | 54,400 | 259 |
| 2015-01-14 | 267 | 276 | 263 | 265 | 94,400 | 265 |
| 2015-01-13 | 260 | 319 | 260 | 276 | 729,200 | 276 |
| 2015-01-09 | 265 | 269 | 259 | 260 | 64,000 | 260 |
| 2015-01-08 | 260 | 267 | 256 | 267 | 56,900 | 267 |
| 2015-01-07 | 262 | 266 | 258 | 259 | 60,600 | 259 |
| 2015-01-06 | 271 | 280 | 267 | 269 | 75,000 | 269 |
| 2015-01-05 | 276 | 287 | 273 | 282 | 127,400 | 282 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-03-28]1株→3株