1. HOME >
  2. 株価時系列 >
  3. 3747 >
  4. 2016年

3747 (株)インタートレード の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304224884134468,898,400446
2016-12-2937345235344011,031,300440
2016-12-2842746536737316,097,400373
2016-12-274334373853856,005,600385
2016-12-2642546539446533,084,200465
2016-12-2228038526738523,086,100385
2016-12-212573052523051,127,700305
2016-12-2023123122322550,700225
2016-12-1922522921822952,500229
2016-12-1623023022122588,700225
2016-12-15238239225228131,300228
2016-12-1423123823023873,000238
2016-12-1323423422923048,800230
2016-12-12230241227236186,400236
2016-12-0922722722222335,200223
2016-12-0822523022322559,900225
2016-12-0722322822222339,200223
2016-12-0622122121922013,600220
2016-12-0522022121821811,500218
2016-12-0222122221821823,000218
2016-12-0122522621822051,900220
2016-11-3022522522122432,300224
2016-11-2921822321622153,500221
2016-11-2822122721821953,700219
2016-11-2522622922122124,100221
2016-11-2423023022622755,600227
2016-11-2222223121922774,500227
2016-11-2122522522122228,800222
2016-11-1822422822122156,600221
2016-11-1722222421822317,500223
2016-11-1621522421322253,200222
2016-11-1521922021521640,600216
2016-11-14226233214220391,300220
2016-11-1120421120221060,700210
2016-11-1020720720020175,900201
2016-11-0920920919320051,500200
2016-11-0821121120820912,600209
2016-11-0720921620820928,800209
2016-11-0421321620720769,200207
2016-11-0221622021621727,100217
2016-11-0121822121721720,400217
2016-10-312172202162199,800219
2016-10-2821821821421625,200216
2016-10-2721721821421812,300218
2016-10-2621921921321627,800216
2016-10-2522022221521622,200216
2016-10-2422522621921933,000219
2016-10-2123023222522539,200225
2016-10-20221238221230160,500230
2016-10-1921622021522023,100220
2016-10-1721522321321945,800219
2016-10-1322122321721883,800218
2016-10-12234249219220598,800220
2016-10-11231233223229271,200229
2016-10-07222230216223580,400223
2016-10-062082682082344,131,100234
2016-10-0519720619720434,800204
2016-10-0419920219519718,000197
2016-10-031982011971993,700199
2016-09-301952021951999,800199
2016-09-2920120219820011,100200
2016-09-2820320419920212,000202
2016-09-2719820419620319,200203
2016-09-2620020119419812,700198
2016-09-2319120219019936,100199
2016-09-2119519719019548,400195
2016-09-2020020019419645,000196
2016-09-1620220320020112,500201
2016-09-1520020219920137,600201
2016-09-1420520520120234,100202
2016-09-1320821020620616,200206
2016-09-1220720920620811,700208
2016-09-0920521020520838,400208
2016-09-0821221220420845,400208
2016-09-0721321321121121,300211
2016-09-0621121720921435,300214
2016-09-0520721220621124,900211
2016-09-0221121120720712,400207
2016-09-0121021020520716,800207
2016-08-312072112072097,800209
2016-08-3020920920620711,300207
2016-08-2920821220620918,900209
2016-08-2621022420520882,000208
2016-08-2521121520621512,300215
2016-08-242092142092115,300211
2016-08-2321821820821014,900210
2016-08-2222222221321414,500214
2016-08-1921922221321743,800217
2016-08-182132152112146,400214
2016-08-1721621621121219,800212
2016-08-1621322421221863,300218
2016-08-15201226199215156,800215
2016-08-1220020320020311,800203
2016-08-102022042012025,800202
2016-08-092042042002024,300202
2016-08-0820820820020113,500201
2016-08-0521021020120417,200204
2016-08-042102112092091,500209
2016-08-0320621320521011,600210
2016-08-022142152122124,800212
2016-08-012102132062116,300211
2016-07-292152152102137,700213
2016-07-282142162112133,100213
2016-07-272142162142142,900214
2016-07-262162192102158,400215
2016-07-2522122121021411,500214
2016-07-2222122121522111,800221
2016-07-2121622721221920,200219
2016-07-2022522521621611,000216
2016-07-1921822021522010,300220
2016-07-1522122221721815,200218
2016-07-1422222321922210,300222
2016-07-1322322622022128,400221
2016-07-1222022221621718,200217
2016-07-1122022021221920,800219
2016-07-0821521621121616,100216
2016-07-0722022321421512,000215
2016-07-0622722721822316,600223
2016-07-0522522922422716,900227
2016-07-0421822621222336,600223
2016-07-0121222421121632,900216
2016-06-30208245206214222,400214
2016-06-2921021020220427,900204
2016-06-2820120619520342,300203
2016-06-2720321120020665,100206
2016-06-2423823819819991,000199
2016-06-2322924222523262,100232
2016-06-22228270227227871,600227
2016-06-2121723021422414,800224
2016-06-2020823020821527,400215
2016-06-1721221720920933,000209
2016-06-1622523819521671,300216
2016-06-1522323522222915,400229
2016-06-1424224222522670,500226
2016-06-1324825124524618,100246
2016-06-1026026225125417,500254
2016-06-092672672612625,600262
2016-06-082652692602649,200264
2016-06-072542592542574,500257
2016-06-0625726325325322,400253
2016-06-0327227225526317,900263
2016-06-0226727226426726,100267
2016-06-0126927326226740,100267
2016-05-31256308256275418,300275
2016-05-3024925924125937,300259
2016-05-2725325324624615,300246
2016-05-2624625224425025,100250
2016-05-2524525223924452,700244
2016-05-2425325524524519,900245
2016-05-2324825924825524,000255
2016-05-2024826024626018,300260
2016-05-1925825824525033,000250
2016-05-1825826423924589,800245
2016-05-1727027225525557,300255
2016-05-1628228826827153,100271
2016-05-1329429428729014,500290
2016-05-122932982922957,600295
2016-05-1129929929229810,300298
2016-05-1029830229529711,200297
2016-05-0930030129129618,500296
2016-05-0629430029030016,800300
2016-05-0228929828628823,500288
2016-04-2830030028829455,100294
2016-04-2729731229030192,800301
2016-04-2631532429129776,300297
2016-04-2533033031031391,200313
2016-04-22300329300320281,100320
2016-04-2129929929229520,700295
2016-04-2029829928829452,700294
2016-04-1928929528728929,200289
2016-04-1829330428828838,800288
2016-04-1530630629429836,200298
2016-04-1430530929730949,000309
2016-04-1329831329830076,600300
2016-04-1229030029029376,100293
2016-04-1128830028529491,700294
2016-04-08294300290293105,900293
2016-04-07298311293305106,300305
2016-04-06307319304304124,600304
2016-04-05339341311312280,300312
2016-04-04309333302332241,400332
2016-04-01324327301309170,500309
2016-03-3131632331432039,700320
2016-03-30320333313313141,300313
2016-03-29313325311325117,700325
2016-03-2831531730931382,500313
2016-03-25330330308315217,100315
2016-03-24346347325325218,800325
2016-03-23332348326348510,500348
2016-03-22320327314324128,700324
2016-03-18320324307320222,000320
2016-03-17331349321321757,200321
2016-03-16330334314329543,600329
2016-03-15336346318318871,500318
2016-03-143463703283281,758,900328
2016-03-114164303413514,776,100351
2016-03-1040048036337611,760,700376
2016-03-094054053824054,319,200405
2016-03-082533252513257,346,700325
2016-03-07205245199245659,400245
2016-03-041951961921957,100195
2016-03-031931951901904,500190
2016-03-0218919418919312,400193
2016-03-0118818818518510,500185
2016-02-291891901881882,100188
2016-02-261901901821837,700183
2016-02-251811851811852,100185
2016-02-241851851801854,900185
2016-02-231881881851889,600188
2016-02-221831861831834,000183
2016-02-1919019018318714,300187
2016-02-1818018718018715,400187
2016-02-1717218017018023,100180
2016-02-1616817816717218,200172
2016-02-1516117016016321,300163
2016-02-1216116515515835,300158
2016-02-1018518817018021,300180
2016-02-091921931831886,000188
2016-02-081861931861932,400193
2016-02-0519319518619316,300193
2016-02-041951971951955,400195
2016-02-032002011951977,200197
2016-02-022052052012035,300203
2016-02-012042072012035,500203
2016-01-292062062002014,800201
2016-01-281982021981984,700198
2016-01-271962021961985,800198
2016-01-2620022119319772,500197
2016-01-2519519819119510,700195
2016-01-2218619418619443,600194
2016-01-2118519518318320,200183
2016-01-2019919918919412,600194
2016-01-191911941881946,600194
2016-01-1818519318419217,900192
2016-01-152002001951976,200197
2016-01-1420620619220043,300200
2016-01-1320121220120817,600208
2016-01-1221221520020711,800207
2016-01-0821421420721413,500214
2016-01-0721722021621611,500216
2016-01-0621923321622035,100220
2016-01-0521721721421717,700217
2016-01-0422822821221471,800214

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