3747 (株)インタートレード の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3046347846347284,700472
2020-12-29453473453471126,000471
2020-12-28452467450455134,300455
2020-12-2545246544744996,800449
2020-12-2444445944245882,700458
2020-12-23448461444450147,100450
2020-12-22459464435441260,200441
2020-12-21484485458460204,400460
2020-12-18485489472476158,700476
2020-12-17484501481489164,000489
2020-12-1648648647648494,500484
2020-12-1548849147848077,400480
2020-12-14483490480489108,000489
2020-12-11480489474479166,100479
2020-12-10496504485486203,600486
2020-12-09506510496501171,000501
2020-12-08496513493513180,900513
2020-12-07510510491495194,100495
2020-12-04521524496507276,700507
2020-12-03543543519525288,000525
2020-12-02511542509541496,700541
2020-12-01524524503510238,000510
2020-11-305225505125141,000,700514
2020-11-27491521484512650,900512
2020-11-26495495476481159,500481
2020-11-25474487471487185,200487
2020-11-24476477470471104,200471
2020-11-2047247446346895,700468
2020-11-19476482462469149,800469
2020-11-18483487475475124,200475
2020-11-17490490471478150,900478
2020-11-16497505483484300,100484
2020-11-13503518497512194,400512
2020-11-1251051550150998,600509
2020-11-11491518491515211,000515
2020-11-10509509492497153,600497
2020-11-09511512504508132,900508
2020-11-06499508496503171,700503
2020-11-05515540494498877,800498
2020-11-04488503481497226,200497
2020-11-02465479463473104,100473
2020-10-30476483453460206,400460
2020-10-29458485458476246,800476
2020-10-28476485467472148,800472
2020-10-27466491461484274,200484
2020-10-26501513479482292,100482
2020-10-23523526505506211,000506
2020-10-22531532516523136,100523
2020-10-21531543529531167,300531
2020-10-20525544517527270,700527
2020-10-19538556527527340,800527
2020-10-16567570536539359,300539
2020-10-15570590569573278,300573
2020-10-14594617571579984,100579
2020-10-136146285926031,363,000603
2020-10-125866485856344,364,800634
2020-10-095566525205583,957,500558
2020-10-08562565546552174,400552
2020-10-07556564552563151,000563
2020-10-06551570548565305,600565
2020-10-05544574544561406,400561
2020-10-025566105365411,606,200541
2020-09-30553554530530212,600530
2020-09-29535560535555169,800555
2020-09-28567584530535270,500535
2020-09-25549578542567308,100567
2020-09-24561570540545282,300545
2020-09-23591591558564270,400564
2020-09-18597597584586203,100586
2020-09-17603605584594289,000594
2020-09-16598618592601409,500601
2020-09-15593610584608624,100608
2020-09-14595612575583871,200583
2020-09-116406425855881,556,200588
2020-09-106917356476573,933,500657
2020-09-096337426217216,785,700721
2020-09-086746846156423,150,900642
2020-09-0773883967469610,221,900696
2020-09-0458870856470810,532,200708
2020-09-03608608605608808,600608
2020-09-0250850850850885,100508
2020-09-01412429408428154,800428
2020-08-3141241440741197,600411
2020-08-28422430395409259,100409
2020-08-2743043241141799,100417
2020-08-2642243041642998,000429
2020-08-25419434418419128,900419
2020-08-2441642140741991,500419
2020-08-2141542141041460,800414
2020-08-2041742040941598,900415
2020-08-19405423405420169,900420
2020-08-18412419402405103,900405
2020-08-17400428396411259,100411
2020-08-14397415391403166,900403
2020-08-1339940339539881,200398
2020-08-1240040239439883,000398
2020-08-11403413388397402,200397
2020-08-07423440416438269,100438
2020-08-0641742241342280,900422
2020-08-0540642240642099,100420
2020-08-04400414399411134,300411
2020-08-0338640238639579,700395
2020-07-31408413384391183,900391
2020-07-30405421402408178,600408
2020-07-29415419398400162,100400
2020-07-28424435415417105,000417
2020-07-2741842541542457,400424
2020-07-22425428410422148,500422
2020-07-21403429400415245,300415
2020-07-20411439394398435,600398
2020-07-17415421404406160,900406
2020-07-16435473407411875,700411
2020-07-15434434423428104,200428
2020-07-14443445416422218,900422
2020-07-13440461428451414,600451
2020-07-10434445428429132,200429
2020-07-09453463435436176,200436
2020-07-08446454443446100,500446
2020-07-07459459435450148,100450
2020-07-06433467427451266,600451
2020-07-03439452421441751,000441
2020-07-02449453409409282,500409
2020-07-01456458442448157,200448
2020-06-30453468441459290,400459
2020-06-29471477450453198,900453
2020-06-26501505473479212,100479
2020-06-25486497479480179,100480
2020-06-24514524489491290,100491
2020-06-23524532510510303,100510
2020-06-22525538518520199,500520
2020-06-19528542526530182,200530
2020-06-18512543501534490,900534
2020-06-17516528505515239,600515
2020-06-16524541517526557,800526
2020-06-15504554498514946,900514
2020-06-12504527492506737,600506
2020-06-11589590519527892,900527
2020-06-10585604566581863,200581
2020-06-096506576096131,192,300613
2020-06-085946645856401,920,300640
2020-06-055966145765941,490,500594
2020-06-045626355426213,839,600621
2020-06-035065785005722,162,000572
2020-06-02509512495503435,200503
2020-06-01520536499499588,700499
2020-05-29510541506529876,400529
2020-05-28497515486506745,700506
2020-05-275085324785022,662,700502
2020-05-264805054605052,163,000505
2020-05-25410436406425814,300425
2020-05-22420426399407344,800407
2020-05-21403424390417468,200417
2020-05-20388400383399203,700399
2020-05-19390412383388359,900388
2020-05-18388396377381267,600381
2020-05-15357418349356669,500356
2020-05-14376376347350190,600350
2020-05-13376380372374102,900374
2020-05-12385387377380126,800380
2020-05-11380390378381145,600381
2020-05-08392394371378178,200378
2020-05-07379403370391260,900391
2020-05-01383383366374164,900374
2020-04-30384403377382345,700382
2020-04-28390395378386226,100386
2020-04-27390429378386531,600386
2020-04-24385447370387550,000387
2020-04-23384394375380177,900380
2020-04-22380402364368275,500368
2020-04-21402423381382641,000382
2020-04-204364704194261,048,800426
2020-04-174614754254413,731,300441
2020-04-16322405314405493,300405
2020-04-15325332319325100,800325
2020-04-14314329314327113,500327
2020-04-1331431830431688,900316
2020-04-10327331309313148,800313
2020-04-09303319299317172,000317
2020-04-08294305278299151,500299
2020-04-07286302282291147,400291
2020-04-06264288259286153,200286
2020-04-03274280263264142,100264
2020-04-0227828527127985,800279
2020-04-01284300275281102,700281
2020-03-31283329283288254,600288
2020-03-30276287274279104,900279
2020-03-27288288274282124,800282
2020-03-26285291279280109,700280
2020-03-25298298280291288,000291
2020-03-24267274262267289,500267
2020-03-23238257232253146,200253
2020-03-19277284236236348,700236
2020-03-18294299274277233,300277
2020-03-17277292252286250,000286
2020-03-16299302275278172,900278
2020-03-13269284250281282,500281
2020-03-12310340305309370,200309
2020-03-11337345315318229,300318
2020-03-10295343274333381,900333
2020-03-09364366313317217,200317
2020-03-06394402374380143,700380
2020-03-0541141539740278,300402
2020-03-04381419381406189,000406
2020-03-03425435388392168,400392
2020-03-02380408370405206,400405
2020-02-28376399363364354,400364
2020-02-27448448400404306,300404
2020-02-26455465431442184,100442
2020-02-25451470451465143,600465
2020-02-21469488468483119,000483
2020-02-20487492468470126,700470
2020-02-19460503460485315,800485
2020-02-18452460444452145,400452
2020-02-17475475447458254,300458
2020-02-14510513497509110,800509
2020-02-13521526500502173,000502
2020-02-12515532515522159,100522
2020-02-1051052150451998,200519
2020-02-07512514502510112,800510
2020-02-06519525509512119,000512
2020-02-05515523507512128,000512
2020-02-04509527505516129,400516
2020-02-03490515489509123,000509
2020-01-31498521495510271,800510
2020-01-30505514477491415,000491
2020-01-29523533510512260,600512
2020-01-28520539510533282,300533
2020-01-27545567517518519,600518
2020-01-24597600570575504,600575
2020-01-236296426036051,182,800605
2020-01-225966735906493,426,400649
2020-01-21588594574579155,800579
2020-01-2058859658358893,200588
2020-01-17592600583586126,900586
2020-01-16577605577593312,800593
2020-01-15566585563577176,200577
2020-01-14572582568569174,400569
2020-01-10577596577582148,100582
2020-01-09570588570576133,800576
2020-01-08580590560569146,700569
2020-01-07571593571587126,100587
2020-01-06568592563573140,600573

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