3747 (株)インタートレードの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	362	379	362	377	23,300	377
2022-12-29	353	367	350	363	41,600	363
2022-12-28	356	360	351	354	41,900	354
2022-12-27	349	364	349	364	70,100	364
2022-12-26	374	375	350	350	73,200	350
2022-12-23	405	405	378	378	46,300	378
2022-12-22	408	408	392	398	40,100	398
2022-12-21	408	409	400	408	28,500	408
2022-12-20	414	415	401	412	45,400	412
2022-12-19	410	412	406	412	9,800	412
2022-12-16	412	414	408	414	18,900	414
2022-12-15	415	415	409	412	11,000	412
2022-12-14	412	412	404	412	26,300	412
2022-12-13	412	414	409	414	15,500	414
2022-12-12	416	419	410	415	21,200	415
2022-12-09	419	421	414	416	24,500	416
2022-12-08	426	426	419	423	11,500	423
2022-12-07	416	422	415	420	11,000	420
2022-12-06	419	420	412	420	16,400	420
2022-12-05	417	420	410	420	19,300	420
2022-12-02	418	420	412	420	18,200	420
2022-12-01	421	421	416	420	17,900	420
2022-11-30	421	423	418	421	24,400	421
2022-11-29	419	426	419	426	8,600	426
2022-11-28	428	430	421	423	24,300	423
2022-11-25	422	432	418	432	45,900	432
2022-11-24	438	449	426	430	134,800	430
2022-11-22	430	432	418	422	24,800	422
2022-11-21	433	435	429	433	7,300	433
2022-11-18	433	433	430	433	15,400	433
2022-11-17	424	432	422	430	14,000	430
2022-11-16	420	428	417	427	21,400	427
2022-11-15	421	426	414	420	21,900	420
2022-11-14	429	430	419	429	34,700	429
2022-11-11	417	418	413	416	17,600	416
2022-11-10	414	416	402	416	39,400	416
2022-11-09	424	424	415	415	17,100	415
2022-11-08	426	429	416	421	21,800	421
2022-11-07	428	429	417	424	18,500	424
2022-11-04	433	436	426	426	17,300	426
2022-11-02	431	437	430	437	15,400	437
2022-11-01	437	442	431	431	14,700	431
2022-10-31	443	444	436	437	18,100	437
2022-10-28	434	442	434	436	15,400	436
2022-10-27	444	444	424	438	33,900	438
2022-10-26	434	442	434	440	37,300	440
2022-10-25	427	438	426	433	19,200	433
2022-10-24	429	438	428	429	18,700	429
2022-10-21	428	432	425	429	19,600	429
2022-10-20	430	433	426	428	28,500	428
2022-10-19	430	437	429	435	32,400	435
2022-10-18	428	444	428	434	39,500	434
2022-10-17	429	435	424	434	18,500	434
2022-10-14	420	432	420	430	23,800	430
2022-10-13	428	428	412	418	33,700	418
2022-10-12	436	439	429	431	16,700	431
2022-10-11	452	452	438	438	17,300	438
2022-10-07	436	453	436	453	50,600	453
2022-10-06	441	453	441	445	20,800	445
2022-10-05	437	445	435	444	23,000	444
2022-10-04	429	444	429	436	52,400	436
2022-10-03	422	429	412	429	32,000	429
2022-09-30	432	433	420	430	34,900	430
2022-09-29	428	445	424	440	49,500	440
2022-09-28	432	439	410	420	91,600	420
2022-09-27	431	442	430	435	38,700	435
2022-09-26	436	443	432	432	50,900	432
2022-09-22	436	454	436	444	88,500	444
2022-09-21	458	466	447	452	74,100	452
2022-09-20	477	479	459	462	79,600	462
2022-09-16	483	484	478	478	45,400	478
2022-09-15	490	494	485	485	36,300	485
2022-09-14	488	496	484	492	19,600	492
2022-09-13	495	500	492	494	20,000	494
2022-09-12	498	498	492	496	16,800	496
2022-09-09	483	499	483	490	46,200	490
2022-09-08	490	497	487	489	36,500	489
2022-09-07	493	498	489	493	35,900	493
2022-09-06	502	507	498	500	52,600	500
2022-09-05	482	503	480	500	44,400	500
2022-09-02	490	490	481	485	67,900	485
2022-09-01	505	506	491	494	70,200	494
2022-08-31	503	508	498	507	43,000	507
2022-08-30	510	515	501	501	69,700	501
2022-08-29	501	516	497	514	72,400	514
2022-08-26	503	512	503	510	33,900	510
2022-08-25	508	508	501	501	32,400	501
2022-08-24	508	509	502	508	25,800	508
2022-08-23	507	510	503	508	33,800	508
2022-08-22	505	512	501	511	41,400	511
2022-08-19	515	518	511	515	38,000	515
2022-08-18	520	520	512	515	24,500	515
2022-08-17	522	524	517	522	40,400	522
2022-08-16	521	530	516	521	47,200	521
2022-08-15	522	523	512	520	32,800	520
2022-08-12	523	532	508	512	70,300	512
2022-08-10	536	536	514	518	87,100	518
2022-08-09	549	549	536	536	49,000	536
2022-08-08	566	566	548	551	50,000	551
2022-08-05	554	572	551	569	83,900	569
2022-08-04	541	560	535	559	77,700	559
2022-08-03	534	542	532	537	45,700	537
2022-08-02	553	555	533	536	71,700	536
2022-08-01	550	556	546	555	42,900	555
2022-07-29	572	573	549	558	54,500	558
2022-07-28	572	577	559	566	90,700	566
2022-07-27	603	610	566	566	201,600	566
2022-07-26	580	609	569	600	317,100	600
2022-07-25	568	589	549	583	298,800	583
2022-07-22	553	571	549	568	124,600	568
2022-07-21	538	568	533	556	131,900	556
2022-07-20	529	541	529	530	36,400	530
2022-07-19	526	530	519	528	20,800	528
2022-07-15	514	528	514	528	36,000	528
2022-07-14	532	533	523	523	18,700	523
2022-07-13	528	538	520	532	24,200	532
2022-07-12	533	534	526	528	30,600	528
2022-07-11	532	546	532	536	44,800	536
2022-07-08	533	546	532	534	53,700	534
2022-07-07	538	545	528	533	75,800	533
2022-07-06	532	542	523	538	69,200	538
2022-07-05	520	548	520	525	227,200	525
2022-07-04	516	522	505	517	54,500	517
2022-07-01	515	522	507	515	72,900	515
2022-06-30	537	538	520	521	67,100	521
2022-06-29	530	537	523	537	47,800	537
2022-06-28	529	542	527	531	59,000	531
2022-06-27	540	542	527	529	87,600	529
2022-06-24	510	538	510	535	81,000	535
2022-06-23	512	520	502	507	57,500	507
2022-06-22	515	519	497	513	97,500	513
2022-06-21	509	527	509	517	77,800	517
2022-06-20	523	527	502	510	122,600	510
2022-06-17	517	532	515	515	155,100	515
2022-06-16	563	565	534	537	194,300	537
2022-06-15	588	589	552	555	197,500	555
2022-06-14	543	584	537	584	170,000	584
2022-06-13	574	591	556	560	298,600	560
2022-06-10	555	579	544	571	134,300	571
2022-06-09	546	566	546	563	99,100	563
2022-06-08	535	547	533	544	52,900	544
2022-06-07	543	543	529	530	49,500	530
2022-06-06	533	548	526	541	79,100	541
2022-06-03	533	539	528	538	65,100	538
2022-06-02	540	540	524	525	79,200	525
2022-06-01	540	549	534	540	89,500	540
2022-05-31	564	567	542	543	216,100	543
2022-05-30	588	591	560	564	164,300	564
2022-05-27	592	600	572	586	132,900	586
2022-05-26	559	593	559	591	178,000	591
2022-05-25	557	567	553	559	85,900	559
2022-05-24	574	574	552	564	136,900	564
2022-05-23	525	570	524	570	189,000	570
2022-05-20	525	547	524	544	148,400	544
2022-05-19	507	529	506	523	157,800	523
2022-05-18	500	512	500	511	30,800	511
2022-05-17	499	501	487	501	123,600	501
2022-05-16	496	516	496	504	247,700	504
2022-05-13	480	494	480	488	111,300	488
2022-05-12	499	500	476	476	196,900	476
2022-05-11	511	514	499	507	128,800	507
2022-05-10	499	508	492	508	129,100	508
2022-05-09	516	522	502	503	162,200	503
2022-05-06	527	532	518	520	89,100	520
2022-05-02	518	534	510	521	184,500	521
2022-04-28	537	538	519	525	154,900	525
2022-04-27	547	547	525	532	209,500	532
2022-04-26	565	572	546	556	174,300	556
2022-04-25	565	578	557	566	136,900	566
2022-04-22	572	587	566	567	110,200	567
2022-04-21	590	590	571	582	134,800	582
2022-04-20	600	611	587	588	123,200	588
2022-04-19	596	613	595	595	95,400	595
2022-04-18	612	612	593	597	137,900	597
2022-04-15	625	633	613	621	140,600	621
2022-04-14	628	631	609	617	105,100	617
2022-04-13	620	630	614	618	106,600	618
2022-04-12	618	632	610	616	153,700	616
2022-04-11	634	650	617	628	306,600	628
2022-04-08	671	679	643	644	205,000	644
2022-04-07	689	692	663	672	232,100	672
2022-04-06	707	708	677	692	264,100	692
2022-04-05	711	720	702	714	128,200	714
2022-04-04	700	720	698	710	176,900	710
2022-04-01	685	712	681	697	184,200	697
2022-03-31	698	702	684	692	148,400	692
2022-03-30	694	714	690	705	229,700	705
2022-03-29	685	705	678	684	243,900	684
2022-03-28	715	727	673	688	450,400	688
2022-03-25	723	734	695	730	495,400	730
2022-03-24	726	759	715	723	435,300	723
2022-03-23	746	786	679	733	1,222,600	733
2022-03-22	725	747	702	731	499,800	731
2022-03-18	692	742	688	734	964,200	734
2022-03-17	663	690	655	684	559,300	684
2022-03-16	657	680	651	662	394,700	662
2022-03-15	641	670	636	667	576,800	667
2022-03-14	624	677	624	651	601,800	651
2022-03-11	610	642	602	634	648,400	634
2022-03-10	682	697	596	612	1,620,100	612
2022-03-09	652	707	645	692	1,204,800	692
2022-03-08	611	644	606	636	490,300	636
2022-03-07	604	663	600	620	1,291,300	620
2022-03-04	606	643	594	614	830,900	614
2022-03-03	615	626	603	611	258,400	611
2022-03-02	580	630	575	622	549,700	622
2022-03-01	559	596	554	590	561,300	590
2022-02-28	549	567	531	559	950,900	559
2022-02-25	500	506	491	506	129,000	506
2022-02-24	508	514	481	484	244,500	484
2022-02-22	531	536	509	518	210,700	518
2022-02-21	529	540	517	536	194,300	536
2022-02-18	519	548	516	535	391,800	535
2022-02-17	529	539	519	527	203,100	527
2022-02-16	531	536	521	528	199,700	528
2022-02-15	507	533	504	531	268,700	531
2022-02-14	515	519	500	503	348,000	503
2022-02-10	535	549	517	520	448,000	520
2022-02-09	545	551	524	528	831,900	528
2022-02-08	624	624	540	549	2,240,700	549
2022-02-07	701	761	602	602	4,426,700	602
2022-02-04	634	681	612	661	507,700	661
2022-02-03	643	647	623	638	127,500	638
2022-02-02	605	652	598	644	333,800	644
2022-02-01	602	612	589	596	107,000	596
2022-01-31	563	599	563	592	107,500	592
2022-01-28	563	573	549	570	77,400	570
2022-01-27	573	585	548	556	100,900	556
2022-01-26	566	581	566	575	46,600	575
2022-01-25	592	603	566	574	87,300	574
2022-01-24	585	596	576	592	86,000	592
2022-01-21	598	607	576	593	150,200	593
2022-01-20	585	603	574	603	148,300	603
2022-01-19	566	592	562	585	127,200	585
2022-01-18	560	585	555	576	109,000	576
2022-01-17	560	567	550	560	62,800	560
2022-01-14	551	565	537	554	122,900	554
2022-01-13	558	565	542	561	208,500	561
2022-01-12	575	596	558	566	365,500	566
2022-01-11	516	579	516	575	540,000	575
2022-01-07	503	510	498	508	93,800	508
2022-01-06	514	520	498	506	98,800	506
2022-01-05	525	548	518	524	229,500	524
2022-01-04	512	530	511	529	141,800	529

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

3747 (株)インタートレード の時系列データ [2022年度]

3747 (株)インタートレードの時系列データ [2022年度]