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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,170,000 | 1,309,998 | 1,159,998 | 1,309,998 | 765 |
| 2005/12/29 | 1,149,999 | 1,159,998 | 1,110,000 | 1,110,000 | 225 |
| 2005/12/28 | 1,170,000 | 1,170,000 | 1,119,999 | 1,149,999 | 199 |
| 2005/12/27 | 1,129,998 | 1,189,998 | 1,110,000 | 1,159,998 | 285 |
| 2005/12/26 | 1,059,999 | 1,179,999 | 1,050,000 | 1,149,999 | 557 |
| 2005/12/22 | 1,099,998 | 1,099,998 | 1,050,000 | 1,059,999 | 131 |
| 2005/12/21 | 1,059,999 | 1,119,999 | 1,059,999 | 1,080,000 | 220 |
| 2005/12/20 | 1,099,998 | 1,110,000 | 1,039,998 | 1,080,000 | 373 |
| 2005/12/19 | 1,099,998 | 1,159,998 | 1,089,999 | 1,129,998 | 485 |
| 2005/12/16 | 1,129,998 | 1,140,000 | 1,050,000 | 1,059,999 | 351 |
| 2005/12/15 | 1,089,999 | 1,189,998 | 1,059,999 | 1,099,998 | 1,156 |
| 2005/12/14 | 922,998 | 1,029,999 | 916,998 | 1,029,999 | 1,029 |
| 2005/12/13 | 906,999 | 924,999 | 888,999 | 921,999 | 267 |
| 2005/12/12 | 924,000 | 937,998 | 904,998 | 906,000 | 315 |
| 2005/12/09 | 931,998 | 948,000 | 910,998 | 927,999 | 597 |
| 2005/12/08 | 865,998 | 885,999 | 850,998 | 861,999 | 323 |
| 2005/12/07 | 873,999 | 897,000 | 865,998 | 874,998 | 873 |
| 2005/12/06 | 901,998 | 921,000 | 853,998 | 853,998 | 615 |
| 2005/12/05 | 948,000 | 958,998 | 886,998 | 894,999 | 795 |
| 2005/12/02 | 961,998 | 1,009,998 | 936,000 | 957,999 | 1,606 |
| 2005/12/01 | 1,029,999 | 1,059,999 | 915,000 | 945,000 | 1,169 |
| 2005/11/30 | 919,998 | 1,020,000 | 919,998 | 993,000 | 1,374 |
| 2005/11/29 | 849,999 | 933,999 | 840,999 | 916,998 | 900 |
| 2005/11/28 | 793,998 | 844,998 | 789,999 | 834,999 | 334 |
| 2005/11/25 | 792,000 | 798,000 | 778,998 | 795,000 | 339 |
| 2005/11/24 | 825,000 | 825,000 | 780,000 | 781,998 | 281 |
| 2005/11/22 | 780,000 | 801,999 | 777,000 | 784,998 | 591 |
| 2005/11/21 | 750,000 | 784,998 | 750,000 | 759,999 | 641 |
| 2005/11/18 | 694,998 | 765,000 | 690,999 | 744,999 | 1,460 |
| 2005/11/17 | 640,998 | 669,999 | 636,999 | 669,999 | 418 |
| 2005/11/16 | 646,998 | 646,998 | 628,998 | 639,000 | 84 |
| 2005/11/15 | 660,000 | 666,000 | 636,999 | 648,999 | 286 |
| 2005/11/14 | 696,999 | 705,000 | 676,998 | 690,000 | 184 |
| 2005/11/11 | 690,000 | 690,000 | 679,998 | 687,000 | 68 |
| 2005/11/10 | 696,999 | 696,999 | 678,999 | 688,998 | 45 |
| 2005/11/09 | 660,000 | 699,999 | 660,000 | 699,999 | 185 |
| 2005/11/08 | 678,000 | 687,999 | 664,998 | 664,998 | 136 |
| 2005/11/07 | 712,998 | 712,998 | 687,999 | 693,000 | 75 |
| 2005/11/04 | 705,999 | 712,998 | 679,998 | 712,998 | 150 |
| 2005/11/02 | 729,999 | 732,000 | 702,999 | 714,999 | 164 |
| 2005/11/01 | 720,000 | 735,000 | 715,998 | 729,000 | 108 |
| 2005/10/31 | 697,998 | 717,000 | 690,000 | 711,000 | 151 |
| 2005/10/28 | 675,000 | 744,000 | 663,000 | 717,999 | 940 |
| 2005/10/27 | 679,998 | 690,999 | 660,999 | 664,998 | 161 |
| 2005/10/26 | 651,000 | 675,000 | 649,998 | 673,998 | 115 |
| 2005/10/25 | 651,999 | 655,998 | 648,999 | 648,999 | 36 |
| 2005/10/24 | 660,000 | 660,000 | 651,000 | 654,999 | 81 |
| 2005/10/21 | 645,000 | 655,998 | 645,000 | 654,999 | 36 |
| 2005/10/20 | 633,999 | 645,000 | 633,999 | 642,999 | 26 |
| 2005/10/19 | 645,000 | 645,000 | 627,000 | 639,999 | 47 |
| 2005/10/18 | 655,998 | 660,000 | 642,999 | 648,999 | 39 |
| 2005/10/17 | 664,998 | 676,998 | 642,999 | 663,000 | 122 |
| 2005/10/14 | 652,998 | 664,998 | 652,998 | 663,999 | 20 |
| 2005/10/13 | 669,000 | 672,000 | 645,999 | 652,998 | 61 |
| 2005/10/12 | 663,000 | 679,998 | 658,998 | 669,999 | 203 |
| 2005/10/11 | 651,999 | 687,000 | 645,999 | 682,998 | 562 |
| 2005/10/07 | 627,999 | 642,000 | 627,999 | 633,000 | 204 |
| 2005/10/06 | 586,998 | 627,000 | 586,998 | 624,999 | 203 |
| 2005/10/05 | 600,000 | 600,999 | 591,000 | 592,998 | 89 |
| 2005/10/04 | 606,999 | 609,000 | 589,998 | 600,000 | 126 |
| 2005/10/03 | 601,998 | 618,000 | 601,998 | 618,000 | 116 |
| 2005/09/30 | 636,999 | 645,000 | 618,999 | 621,999 | 76 |
| 2005/09/29 | 636,000 | 643,998 | 624,999 | 628,998 | 95 |
| 2005/09/28 | 619,998 | 643,998 | 615,999 | 633,000 | 304 |
| 2005/09/27 | 651,000 | 652,998 | 604,998 | 609,999 | 305 |
| 2005/09/26 | 618,999 | 630,000 | 612,000 | 621,000 | 277 |
| 2005/09/22 | 574,998 | 619,998 | 570,000 | 601,998 | 143 |
| 2005/09/21 | 580,998 | 582,000 | 570,000 | 577,998 | 75 |
| 2005/09/20 | 576,999 | 586,998 | 573,999 | 583,998 | 112 |
| 2005/09/16 | 571,998 | 574,998 | 567,000 | 574,998 | 138 |
| 2005/09/15 | 574,998 | 582,000 | 565,998 | 567,000 | 133 |
| 2005/09/14 | 576,000 | 583,998 | 576,000 | 582,000 | 27 |
| 2005/09/13 | 576,000 | 579,999 | 574,998 | 574,998 | 70 |
| 2005/09/12 | 579,000 | 580,998 | 571,998 | 580,998 | 49 |
| 2005/09/09 | 586,998 | 588,000 | 585,000 | 588,000 | 25 |
| 2005/09/08 | 595,998 | 600,000 | 585,999 | 585,999 | 54 |
| 2005/09/07 | 594,000 | 595,998 | 591,999 | 595,998 | 29 |
| 2005/09/06 | 594,999 | 594,999 | 589,998 | 594,999 | 22 |
| 2005/09/05 | 607,998 | 607,998 | 597,999 | 597,999 | 44 |
| 2005/09/02 | 615,000 | 615,000 | 606,000 | 609,000 | 32 |
| 2005/09/01 | 615,000 | 615,999 | 603,999 | 615,999 | 40 |
| 2005/08/31 | 600,000 | 615,999 | 600,000 | 615,999 | 43 |
| 2005/08/30 | 589,998 | 613,998 | 589,998 | 606,000 | 191 |
| 2005/08/29 | 582,000 | 589,998 | 579,999 | 588,999 | 106 |
| 2005/08/26 | 561,999 | 580,998 | 561,999 | 580,998 | 68 |
| 2005/08/25 | 564,999 | 564,999 | 559,998 | 559,998 | 35 |
| 2005/08/24 | 576,000 | 576,000 | 562,998 | 564,999 | 50 |
| 2005/08/23 | 583,998 | 583,998 | 570,000 | 576,000 | 41 |
| 2005/08/22 | 586,998 | 586,998 | 579,999 | 582,000 | 26 |
| 2005/08/19 | 588,999 | 591,999 | 586,998 | 588,999 | 18 |
| 2005/08/18 | 591,000 | 594,999 | 585,000 | 588,999 | 27 |
| 2005/08/17 | 579,999 | 591,999 | 579,999 | 591,000 | 53 |
| 2005/08/16 | 580,998 | 585,000 | 576,000 | 576,000 | 60 |
| 2005/08/15 | 579,000 | 586,998 | 564,000 | 586,998 | 169 |
| 2005/08/12 | 564,999 | 573,000 | 555,000 | 573,000 | 376 |
| 2005/08/11 | 621,999 | 627,999 | 604,998 | 604,998 | 123 |
| 2005/08/10 | 600,000 | 612,999 | 600,000 | 612,000 | 68 |
| 2005/08/09 | 570,999 | 589,998 | 570,999 | 589,998 | 27 |
| 2005/08/08 | 574,998 | 579,999 | 568,998 | 579,999 | 51 |
| 2005/08/05 | 586,998 | 594,000 | 579,999 | 585,000 | 59 |
| 2005/08/04 | 600,000 | 601,998 | 576,999 | 592,998 | 126 |
| 2005/08/03 | 621,000 | 624,999 | 606,999 | 613,998 | 114 |
| 2005/08/02 | 630,999 | 630,999 | 621,999 | 622,998 | 57 |
| 2005/08/01 | 625,998 | 634,998 | 621,999 | 630,000 | 114 |
| 2005/07/29 | 624,999 | 630,000 | 618,000 | 624,000 | 107 |
| 2005/07/28 | 630,000 | 630,000 | 621,000 | 628,998 | 33 |
| 2005/07/27 | 630,999 | 630,999 | 624,999 | 630,000 | 57 |
| 2005/07/26 | 615,000 | 624,999 | 615,000 | 624,999 | 68 |
| 2005/07/25 | 624,999 | 628,998 | 606,000 | 624,999 | 105 |
| 2005/07/22 | 612,000 | 619,998 | 606,000 | 619,998 | 68 |
| 2005/07/21 | 615,000 | 624,000 | 613,998 | 616,998 | 156 |
| 2005/07/20 | 630,000 | 630,000 | 613,998 | 615,999 | 206 |
| 2005/07/19 | 654,999 | 654,999 | 622,998 | 633,999 | 131 |
| 2005/07/15 | 660,000 | 664,998 | 645,999 | 660,000 | 325 |
| 2005/07/14 | 649,998 | 660,000 | 640,998 | 660,000 | 481 |
| 2005/07/13 | 612,999 | 696,999 | 607,998 | 664,998 | 1,568 |
| 2005/07/12 | 594,000 | 603,000 | 594,000 | 600,999 | 52 |
| 2005/07/11 | 601,998 | 601,998 | 589,998 | 589,998 | 53 |
| 2005/07/08 | 606,999 | 606,999 | 600,000 | 600,000 | 28 |
| 2005/07/07 | 603,000 | 609,000 | 600,999 | 609,000 | 48 |
| 2005/07/06 | 609,999 | 609,999 | 594,999 | 603,999 | 111 |
| 2005/07/05 | 597,000 | 615,999 | 597,000 | 606,999 | 329 |
| 2005/07/04 | 592,998 | 597,000 | 592,998 | 597,000 | 58 |
| 2005/07/01 | 580,998 | 597,000 | 580,998 | 597,000 | 42 |
| 2005/06/30 | 600,000 | 600,000 | 583,998 | 583,998 | 36 |
| 2005/06/29 | 597,000 | 600,000 | 589,998 | 598,998 | 86 |
| 2005/06/28 | 585,000 | 594,000 | 582,000 | 594,000 | 156 |
| 2005/06/27 | 579,000 | 579,999 | 573,999 | 579,999 | 38 |
| 2005/06/24 | 585,000 | 585,000 | 576,000 | 579,999 | 59 |
| 2005/06/23 | 595,998 | 612,000 | 582,000 | 589,998 | 353 |
| 2005/06/22 | 568,998 | 594,000 | 561,999 | 594,000 | 147 |
| 2005/06/21 | 558,999 | 570,000 | 558,999 | 561,999 | 61 |
| 2005/06/20 | 561,999 | 561,999 | 553,998 | 558,999 | 21 |
| 2005/06/17 | 558,000 | 559,998 | 553,998 | 558,000 | 30 |
| 2005/06/16 | 555,999 | 567,999 | 555,999 | 567,999 | 21 |
| 2005/06/15 | 558,000 | 562,998 | 555,000 | 555,999 | 28 |
| 2005/06/14 | 565,998 | 567,000 | 559,998 | 561,999 | 41 |
| 2005/06/13 | 574,998 | 574,998 | 567,999 | 567,999 | 34 |
| 2005/06/10 | 570,000 | 573,999 | 567,999 | 573,999 | 49 |
| 2005/06/09 | 568,998 | 570,999 | 561,000 | 570,000 | 61 |
| 2005/06/08 | 576,000 | 576,000 | 562,998 | 564,999 | 41 |
| 2005/06/07 | 574,998 | 574,998 | 567,000 | 570,000 | 49 |
| 2005/06/06 | 579,000 | 579,000 | 565,998 | 570,000 | 50 |
| 2005/06/03 | 582,000 | 585,000 | 576,000 | 580,998 | 104 |
| 2005/06/02 | 579,000 | 582,999 | 576,999 | 580,998 | 120 |
| 2005/06/01 | 555,999 | 580,998 | 555,000 | 580,998 | 110 |
| 2005/05/31 | 561,000 | 561,999 | 553,998 | 556,998 | 29 |
| 2005/05/30 | 567,000 | 568,998 | 555,999 | 559,998 | 57 |
| 2005/05/27 | 531,999 | 549,000 | 531,999 | 546,999 | 103 |
| 2005/05/26 | 537,000 | 537,000 | 525,999 | 531,000 | 55 |
| 2005/05/25 | 537,000 | 537,000 | 525,000 | 531,000 | 57 |
| 2005/05/24 | 541,998 | 541,998 | 525,999 | 534,000 | 83 |
| 2005/05/23 | 532,998 | 546,000 | 520,998 | 540,999 | 82 |
| 2005/05/20 | 547,998 | 547,998 | 522,999 | 528,000 | 118 |
| 2005/05/19 | 540,999 | 552,999 | 531,999 | 544,998 | 87 |
| 2005/05/18 | 517,998 | 529,998 | 507,999 | 520,998 | 99 |
| 2005/05/17 | 544,998 | 547,998 | 505,998 | 510,000 | 259 |
| 2005/05/16 | 559,998 | 564,999 | 534,999 | 538,998 | 154 |
| 2005/05/13 | 574,998 | 582,000 | 565,998 | 567,999 | 278 |
| 2005/05/12 | 589,998 | 606,000 | 588,999 | 604,998 | 137 |
| 2005/05/11 | 577,998 | 592,998 | 571,998 | 585,999 | 90 |
| 2005/05/10 | 594,999 | 594,999 | 582,000 | 582,999 | 98 |
| 2005/05/09 | 591,999 | 607,998 | 582,999 | 597,000 | 196 |
| 2005/05/06 | 579,999 | 600,000 | 574,998 | 594,999 | 187 |
| 2005/05/02 | 567,999 | 567,999 | 556,998 | 564,999 | 53 |
| 2005/04/28 | 558,999 | 561,999 | 555,999 | 561,999 | 55 |
| 2005/04/27 | 565,998 | 567,000 | 559,998 | 564,000 | 46 |
| 2005/04/26 | 570,999 | 573,999 | 567,000 | 567,000 | 65 |
| 2005/04/25 | 573,999 | 573,999 | 565,998 | 570,999 | 45 |
| 2005/04/22 | 579,999 | 586,998 | 571,998 | 573,999 | 185 |
| 2005/04/21 | 558,999 | 570,000 | 546,000 | 562,998 | 119 |
| 2005/04/20 | 568,998 | 576,999 | 556,998 | 564,999 | 162 |
| 2005/04/19 | 555,000 | 558,999 | 544,998 | 558,999 | 83 |
| 2005/04/18 | 567,000 | 567,000 | 537,999 | 540,000 | 250 |
| 2005/04/15 | 583,998 | 583,998 | 579,000 | 579,999 | 73 |
| 2005/04/14 | 579,999 | 588,999 | 573,000 | 588,999 | 109 |
| 2005/04/13 | 589,998 | 592,998 | 585,999 | 588,999 | 74 |
| 2005/04/12 | 589,998 | 594,999 | 582,999 | 585,000 | 99 |
| 2005/04/11 | 600,000 | 600,000 | 591,000 | 592,998 | 98 |
| 2005/04/08 | 604,998 | 606,000 | 595,998 | 600,000 | 135 |
| 2005/04/07 | 606,999 | 606,999 | 600,000 | 604,998 | 97 |
| 2005/04/06 | 633,999 | 633,999 | 606,000 | 607,998 | 389 |
| 2005/04/05 | 615,999 | 627,000 | 606,000 | 624,000 | 494 |
| 2005/04/04 | 609,999 | 609,999 | 600,999 | 606,000 | 172 |
| 2005/04/01 | 591,999 | 609,999 | 591,000 | 601,998 | 151 |
| 2005/03/31 | 601,998 | 601,998 | 588,999 | 597,999 | 96 |
| 2005/03/30 | 598,998 | 604,998 | 591,999 | 591,999 | 94 |
| 2005/03/29 | 597,000 | 600,000 | 586,998 | 600,000 | 153 |
| 2005/03/28 | 597,999 | 600,999 | 591,000 | 591,000 | 142 |
| 2005/03/25 | 618,999 | 618,999 | 594,999 | 607,998 | 296 |
| 2005/03/24 | 637,998 | 639,000 | 610,998 | 613,998 | 426 |
| 2005/03/23 | 664,998 | 664,998 | 639,999 | 640,998 | 149 |
| 2005/03/22 | 675,999 | 675,999 | 657,999 | 669,999 | 178 |
| 2005/03/18 | 657,999 | 684,999 | 648,999 | 669,999 | 517 |
| 2005/03/17 | 642,000 | 651,999 | 630,000 | 648,000 | 350 |
| 2005/03/16 | 630,000 | 646,998 | 621,000 | 643,998 | 341 |
| 2005/03/15 | 645,999 | 657,000 | 621,999 | 628,998 | 387 |
| 2005/03/14 | 684,000 | 685,998 | 645,999 | 645,999 | 905 |
| 2005/03/11 | 684,000 | 684,000 | 664,998 | 684,000 | 903 |
| 2005/03/10 | 582,999 | 588,999 | 579,999 | 583,998 | 48 |
| 2005/03/09 | 580,998 | 588,999 | 576,999 | 585,000 | 59 |
| 2005/03/08 | 591,999 | 591,999 | 576,999 | 579,999 | 62 |
| 2005/03/07 | 595,998 | 598,998 | 591,000 | 591,999 | 67 |
| 2005/03/04 | 594,999 | 594,999 | 582,999 | 585,999 | 89 |
| 2005/03/03 | 603,000 | 609,999 | 592,998 | 597,999 | 101 |
| 2005/03/02 | 630,000 | 630,000 | 609,999 | 609,999 | 62 |
| 2005/03/01 | 634,998 | 636,000 | 622,998 | 624,999 | 82 |
| 2005/02/28 | 628,998 | 634,998 | 624,999 | 630,000 | 89 |
| 2005/02/25 | 613,998 | 622,998 | 607,998 | 622,998 | 123 |
| 2005/02/24 | 606,999 | 613,998 | 604,998 | 606,999 | 96 |
| 2005/02/23 | 609,999 | 609,999 | 600,999 | 603,000 | 92 |
| 2005/02/22 | 619,998 | 621,999 | 607,998 | 610,998 | 184 |
| 2005/02/21 | 594,999 | 630,000 | 591,000 | 621,000 | 338 |
| 2005/02/18 | 585,000 | 597,999 | 577,998 | 594,999 | 110 |
| 2005/02/17 | 570,999 | 594,999 | 570,999 | 594,999 | 112 |
| 2005/02/16 | 588,999 | 600,000 | 576,000 | 580,998 | 181 |
| 2005/02/15 | 624,999 | 624,999 | 595,998 | 598,998 | 296 |
| 2005/02/14 | 646,998 | 649,998 | 630,999 | 630,999 | 242 |
| 2005/02/10 | 654,000 | 661,998 | 630,000 | 657,000 | 325 |
| 2005/02/09 | 684,000 | 691,998 | 669,000 | 669,000 | 346 |
| 2005/02/08 | 663,999 | 672,999 | 654,999 | 669,999 | 202 |
| 2005/02/07 | 652,998 | 669,999 | 640,998 | 654,000 | 174 |
| 2005/02/04 | 666,000 | 666,000 | 651,999 | 654,000 | 142 |
| 2005/02/03 | 681,999 | 682,998 | 664,998 | 666,999 | 195 |
| 2005/02/02 | 682,998 | 682,998 | 669,999 | 675,999 | 195 |
| 2005/02/01 | 682,998 | 684,999 | 672,999 | 681,000 | 242 |
| 2005/01/31 | 660,000 | 678,000 | 654,000 | 672,999 | 249 |
| 2005/01/28 | 645,000 | 664,998 | 645,000 | 654,000 | 174 |
| 2005/01/27 | 678,000 | 678,000 | 649,998 | 654,999 | 360 |
| 2005/01/26 | 691,998 | 691,998 | 673,998 | 679,998 | 331 |
| 2005/01/25 | 678,000 | 708,999 | 670,998 | 682,998 | 844 |
| 2005/01/24 | 669,999 | 682,998 | 663,999 | 664,998 | 339 |
| 2005/01/21 | 685,998 | 696,999 | 667,998 | 670,998 | 600 |
| 2005/01/20 | 684,999 | 708,000 | 678,999 | 688,998 | 1,301 |
| 2005/01/19 | 685,998 | 699,999 | 675,000 | 675,000 | 767 |
| 2005/01/18 | 705,999 | 714,999 | 675,999 | 676,998 | 1,543 |
| 2005/01/17 | 672,999 | 753,999 | 664,998 | 724,998 | 3,473 |
| 2005/01/14 | 633,999 | 678,000 | 624,000 | 654,000 | 1,442 |
| 2005/01/13 | 636,999 | 669,000 | 627,999 | 643,998 | 858 |
| 2005/01/12 | 660,000 | 660,000 | 627,000 | 634,998 | 541 |
| 2005/01/11 | 616,998 | 661,998 | 610,998 | 649,998 | 1,125 |
| 2005/01/07 | 634,998 | 636,000 | 604,998 | 606,999 | 531 |
| 2005/01/06 | 606,999 | 643,998 | 606,000 | 628,998 | 794 |
| 2005/01/05 | 585,999 | 622,998 | 574,998 | 613,998 | 1,121 |
| 2005/01/04 | 561,999 | 585,000 | 553,998 | 585,000 | 271 |