インタートレード(3747)の株価時系列情報
インタートレード(3747)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 559,998 | 561,999 | 540,999 | 553,998 | 138 |
| 2004/12/29 | 540,000 | 567,999 | 534,999 | 552,000 | 593 |
| 2004/12/28 | 534,000 | 549,000 | 510,000 | 529,998 | 510 |
| 2004/12/27 | 528,000 | 543,000 | 519,000 | 528,000 | 282 |
| 2004/12/24 | 535,998 | 537,000 | 525,999 | 525,999 | 182 |
| 2004/12/22 | 549,999 | 553,998 | 531,000 | 535,998 | 198 |
| 2004/12/21 | 579,000 | 585,000 | 540,000 | 540,000 | 353 |
| 2004/12/20 | 555,000 | 600,000 | 549,999 | 570,999 | 756 |
| 2004/12/17 | 555,999 | 564,999 | 538,998 | 550,998 | 317 |
| 2004/12/16 | 537,000 | 579,000 | 531,999 | 546,000 | 792 |
| 2004/12/15 | 525,000 | 579,000 | 525,000 | 546,000 | 395 |
| 2004/12/14 | 541,998 | 543,000 | 520,998 | 529,998 | 125 |
| 2004/12/13 | 550,998 | 550,998 | 525,999 | 531,999 | 197 |
| 2004/12/10 | 573,000 | 591,999 | 550,998 | 558,999 | 501 |
| 2004/12/09 | 618,999 | 648,999 | 552,999 | 559,998 | 1,478 |
| 2004/12/08 | 501,999 | 612,000 | 501,000 | 612,000 | 1,013 |
| 2004/12/07 | 520,998 | 525,000 | 507,999 | 511,998 | 207 |
| 2004/12/06 | 550,998 | 550,998 | 525,000 | 534,000 | 140 |
| 2004/12/03 | 561,999 | 565,998 | 550,998 | 553,998 | 156 |
| 2004/12/02 | 579,999 | 579,999 | 556,998 | 562,998 | 315 |
| 2004/12/01 | 586,998 | 588,000 | 567,999 | 568,998 | 307 |
| 2004/11/30 | 606,000 | 609,999 | 591,999 | 594,000 | 140 |
| 2004/11/29 | 600,999 | 624,999 | 600,000 | 606,000 | 175 |
| 2004/11/26 | 636,000 | 639,000 | 604,998 | 604,998 | 342 |
| 2004/11/25 | 594,999 | 636,000 | 574,998 | 627,000 | 685 |
| 2004/11/24 | 585,999 | 600,999 | 582,000 | 585,000 | 185 |
| 2004/11/22 | 600,000 | 600,000 | 567,000 | 585,000 | 293 |
| 2004/11/19 | 618,999 | 621,000 | 601,998 | 609,999 | 303 |
| 2004/11/18 | 640,998 | 640,998 | 615,999 | 622,998 | 264 |
| 2004/11/17 | 616,998 | 651,000 | 609,999 | 636,000 | 669 |
| 2004/11/16 | 657,000 | 657,999 | 610,998 | 627,000 | 819 |
| 2004/11/15 | 666,999 | 679,998 | 649,998 | 654,000 | 688 |
| 2004/11/12 | 676,998 | 712,998 | 648,000 | 657,000 | 3,222 |
| 2004/11/11 | 775,998 | 828,000 | 745,998 | 747,000 | 2,027 |
| 2004/11/10 | 655,998 | 745,998 | 655,998 | 745,998 | 1,581 |
| 2004/11/09 | 642,000 | 657,000 | 630,999 | 645,999 | 312 |
| 2004/11/08 | 675,000 | 679,998 | 639,999 | 649,998 | 319 |
| 2004/11/05 | 679,998 | 687,999 | 649,998 | 664,998 | 422 |
| 2004/11/04 | 693,000 | 696,999 | 651,000 | 661,998 | 906 |
| 2004/11/02 | 612,000 | 658,998 | 609,999 | 652,998 | 1,042 |
| 2004/11/01 | 625,998 | 663,999 | 600,000 | 604,998 | 441 |
| 2004/10/29 | 634,998 | 694,998 | 604,998 | 645,999 | 1,447 |
| 2004/10/28 | 720,000 | 732,999 | 633,000 | 645,000 | 1,507 |
| 2004/10/27 | 778,998 | 778,998 | 694,998 | 706,998 | 903 |
| 2004/10/26 | 777,999 | 798,000 | 741,999 | 753,000 | 857 |
| 2004/10/25 | 738,000 | 802,998 | 738,000 | 768,000 | 1,561 |
| 2004/10/22 | 738,000 | 780,000 | 670,998 | 777,999 | 2,158 |
| 2004/10/21 | 798,000 | 828,000 | 708,000 | 718,998 | 2,180 |
| 2004/10/20 | 799,998 | 819,999 | 753,999 | 780,000 | 2,244 |
| 2004/10/19 | 903,000 | 955,998 | 780,999 | 795,999 | 7,356 |
| 2004/10/18 | 927,000 | 1,009,998 | 873,000 | 873,000 | 11,780 |
| 2004/10/15 | 798,000 | 916,998 | 795,000 | 916,998 | 6,722 |
| 2004/10/14 | 859,998 | 897,000 | 804,999 | 816,999 | 5,513 |
| 2004/10/13 | 768,999 | 864,999 | 768,999 | 864,999 | 4,557 |
| 2004/10/12 | 744,999 | 775,998 | 718,998 | 765,000 | 1,224 |
| 2004/10/08 | 784,998 | 849,999 | 724,998 | 736,998 | 6,519 |
| 2004/10/07 | 714,999 | 795,000 | 705,999 | 795,000 | 3,607 |
| 2004/10/06 | 619,998 | 694,998 | 606,999 | 694,998 | 1,291 |
| 2004/10/05 | 639,000 | 639,999 | 604,998 | 628,998 | 483 |
| 2004/10/04 | 669,999 | 696,999 | 639,999 | 640,998 | 1,614 |
| 2004/10/01 | 600,000 | 684,999 | 582,999 | 649,998 | 1,899 |
| 2004/09/30 | 550,998 | 624,000 | 543,000 | 604,998 | 1,505 |
| 2004/09/29 | 567,000 | 570,000 | 510,000 | 534,000 | 397 |
| 2004/09/28 | 534,999 | 594,999 | 525,000 | 537,000 | 780 |
| 2004/09/27 | 567,999 | 570,000 | 513,999 | 519,000 | 385 |
| 2004/09/24 | 574,998 | 618,999 | 567,000 | 567,000 | 862 |
| 2004/09/22 | 540,999 | 589,998 | 489,999 | 585,000 | 1,841 |
| 2004/09/21 | 598,998 | 624,999 | 528,000 | 532,998 | 1,739 |
| 2004/09/17 | 696,000 | 706,998 | 609,000 | 609,000 | 5,615 |
| 2004/09/16 | 754,998 | 760,998 | 660,000 | 705,000 | 6,592 |