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 |
|---|---|---|---|---|---|
| 2006/12/29 | 177,000 | 179,000 | 175,000 | 179,000 | 98 |
| 2006/12/28 | 179,000 | 182,000 | 174,000 | 175,000 | 695 |
| 2006/12/27 | 186,000 | 187,000 | 178,000 | 178,000 | 238 |
| 2006/12/26 | 179,000 | 187,000 | 175,000 | 185,000 | 455 |
| 2006/12/25 | 172,000 | 180,000 | 168,000 | 179,000 | 456 |
| 2006/12/22 | 175,000 | 176,000 | 172,000 | 174,000 | 215 |
| 2006/12/21 | 177,000 | 178,000 | 171,000 | 174,000 | 337 |
| 2006/12/20 | 174,000 | 180,000 | 172,000 | 179,000 | 507 |
| 2006/12/19 | 184,000 | 186,000 | 172,000 | 172,000 | 638 |
| 2006/12/18 | 182,000 | 189,000 | 178,000 | 188,000 | 345 |
| 2006/12/15 | 189,000 | 190,000 | 180,000 | 181,000 | 821 |
| 2006/12/14 | 183,000 | 192,000 | 179,000 | 188,000 | 320 |
| 2006/12/13 | 186,000 | 188,000 | 177,000 | 180,000 | 611 |
| 2006/12/12 | 201,000 | 203,000 | 188,000 | 189,000 | 529 |
| 2006/12/11 | 209,000 | 215,000 | 205,000 | 205,000 | 121 |
| 2006/12/08 | 207,000 | 210,000 | 204,000 | 206,000 | 138 |
| 2006/12/07 | 212,000 | 219,000 | 208,000 | 209,000 | 355 |
| 2006/12/06 | 198,000 | 206,000 | 197,000 | 205,000 | 132 |
| 2006/12/05 | 207,000 | 207,000 | 198,000 | 201,000 | 82 |
| 2006/12/04 | 193,000 | 203,000 | 190,000 | 203,000 | 169 |
| 2006/12/01 | 205,000 | 205,000 | 193,000 | 193,000 | 232 |
| 2006/11/30 | 205,000 | 209,000 | 203,000 | 207,000 | 148 |
| 2006/11/29 | 204,000 | 211,000 | 200,000 | 205,000 | 380 |
| 2006/11/28 | 189,000 | 203,000 | 188,000 | 201,000 | 755 |
| 2006/11/27 | 190,000 | 196,000 | 187,000 | 195,000 | 405 |
| 2006/11/24 | 184,000 | 187,000 | 177,000 | 185,000 | 169 |
| 2006/11/22 | 178,000 | 194,000 | 177,000 | 187,000 | 459 |
| 2006/11/21 | 182,000 | 184,000 | 170,000 | 171,000 | 283 |
| 2006/11/20 | 184,000 | 184,000 | 174,000 | 176,000 | 204 |
| 2006/11/17 | 195,000 | 195,000 | 182,000 | 192,000 | 217 |
| 2006/11/16 | 202,000 | 204,000 | 194,000 | 195,000 | 269 |
| 2006/11/15 | 213,000 | 214,000 | 206,000 | 210,000 | 279 |
| 2006/11/14 | 202,000 | 211,000 | 198,000 | 211,000 | 463 |
| 2006/11/13 | 207,000 | 207,000 | 187,000 | 194,000 | 467 |
| 2006/11/10 | 210,000 | 211,000 | 206,000 | 208,000 | 122 |
| 2006/11/09 | 213,000 | 219,000 | 205,000 | 207,000 | 404 |
| 2006/11/08 | 228,000 | 228,000 | 213,000 | 215,000 | 339 |
| 2006/11/07 | 234,000 | 235,000 | 228,000 | 229,000 | 144 |
| 2006/11/06 | 233,000 | 235,000 | 231,000 | 233,000 | 85 |
| 2006/11/02 | 243,000 | 243,000 | 230,000 | 235,000 | 158 |
| 2006/11/01 | 254,000 | 255,000 | 243,000 | 246,000 | 141 |
| 2006/10/31 | 255,000 | 260,000 | 254,000 | 256,000 | 176 |
| 2006/10/30 | 255,000 | 262,000 | 248,000 | 258,000 | 138 |
| 2006/10/27 | 260,000 | 262,000 | 256,000 | 259,000 | 185 |
| 2006/10/26 | 253,000 | 264,000 | 252,000 | 258,000 | 223 |
| 2006/10/25 | 254,000 | 255,000 | 250,000 | 251,000 | 150 |
| 2006/10/24 | 269,000 | 269,000 | 249,000 | 250,000 | 417 |
| 2006/10/23 | 255,000 | 264,000 | 254,000 | 261,000 | 693 |
| 2006/10/20 | 246,000 | 265,000 | 242,000 | 265,000 | 1,166 |
| 2006/10/19 | 245,000 | 246,000 | 241,000 | 242,000 | 389 |
| 2006/10/18 | 231,000 | 237,000 | 228,000 | 237,000 | 629 |
| 2006/10/17 | 245,000 | 246,000 | 232,000 | 237,000 | 353 |
| 2006/10/16 | 246,000 | 252,000 | 243,000 | 248,000 | 386 |
| 2006/10/13 | 238,000 | 241,000 | 224,000 | 238,000 | 280 |
| 2006/10/12 | 238,000 | 245,000 | 224,000 | 231,000 | 317 |
| 2006/10/11 | 274,000 | 276,000 | 243,000 | 246,000 | 202 |
| 2006/10/10 | 269,000 | 278,000 | 269,000 | 276,000 | 58 |
| 2006/10/06 | 278,000 | 282,000 | 278,000 | 281,000 | 29 |
| 2006/10/05 | 286,000 | 288,000 | 280,000 | 282,000 | 102 |
| 2006/10/04 | 298,000 | 300,000 | 289,000 | 290,000 | 56 |
| 2006/10/03 | 292,000 | 295,000 | 290,000 | 294,000 | 64 |
| 2006/10/02 | 295,000 | 296,000 | 293,000 | 294,000 | 33 |
| 2006/09/29 | 300,000 | 300,000 | 295,000 | 295,000 | 29 |
| 2006/09/28 | 298,000 | 300,000 | 294,000 | 300,000 | 69 |
| 2006/09/27 | 286,000 | 292,000 | 286,000 | 290,000 | 45 |
| 2006/09/26 | 288,000 | 292,000 | 285,000 | 286,000 | 44 |
| 2006/09/25 | 279,000 | 294,000 | 279,000 | 289,000 | 137 |
| 2006/09/22 | 274,000 | 278,000 | 266,000 | 275,000 | 206 |
| 2006/09/21 | 275,000 | 283,000 | 272,000 | 282,000 | 45 |
| 2006/09/20 | 285,000 | 286,000 | 268,000 | 275,000 | 84 |
| 2006/09/19 | 294,000 | 294,000 | 280,000 | 284,000 | 91 |
| 2006/09/15 | 296,000 | 296,000 | 284,000 | 290,000 | 71 |
| 2006/09/14 | 297,000 | 299,000 | 294,000 | 298,000 | 31 |
| 2006/09/13 | 302,000 | 302,000 | 295,000 | 296,000 | 32 |
| 2006/09/12 | 307,000 | 310,000 | 300,000 | 300,000 | 32 |
| 2006/09/11 | 316,000 | 316,000 | 305,000 | 305,000 | 27 |
| 2006/09/08 | 314,000 | 315,000 | 310,000 | 314,000 | 26 |
| 2006/09/07 | 311,000 | 312,000 | 309,000 | 310,000 | 81 |
| 2006/09/06 | 315,000 | 317,000 | 313,000 | 313,000 | 79 |
| 2006/09/05 | 311,000 | 313,000 | 310,000 | 310,000 | 29 |
| 2006/09/04 | 304,000 | 310,000 | 303,000 | 310,000 | 52 |
| 2006/09/01 | 302,000 | 305,000 | 301,000 | 303,000 | 27 |
| 2006/08/31 | 304,000 | 309,000 | 303,000 | 305,000 | 21 |
| 2006/08/30 | 309,000 | 309,000 | 304,000 | 307,000 | 22 |
| 2006/08/29 | 313,000 | 315,000 | 300,000 | 307,000 | 104 |
| 2006/08/28 | 322,000 | 322,000 | 310,000 | 310,000 | 70 |
| 2006/08/25 | 320,000 | 324,000 | 319,000 | 322,000 | 86 |
| 2006/08/24 | 328,000 | 330,000 | 319,000 | 321,000 | 147 |
| 2006/08/23 | 325,000 | 328,000 | 321,000 | 328,000 | 33 |
| 2006/08/22 | 324,000 | 327,000 | 320,000 | 324,000 | 117 |
| 2006/08/21 | 329,000 | 329,000 | 325,000 | 325,000 | 39 |
| 2006/08/18 | 330,000 | 331,000 | 326,000 | 330,000 | 115 |
| 2006/08/17 | 335,000 | 342,000 | 327,000 | 330,000 | 268 |
| 2006/08/16 | 330,000 | 333,000 | 329,000 | 330,000 | 263 |
| 2006/08/15 | 322,000 | 326,000 | 317,000 | 325,000 | 224 |
| 2006/08/14 | 310,000 | 322,000 | 309,000 | 322,000 | 184 |
| 2006/08/11 | 318,000 | 318,000 | 308,000 | 310,000 | 118 |
| 2006/08/10 | 323,000 | 326,000 | 305,000 | 318,000 | 180 |
| 2006/08/09 | 318,000 | 322,000 | 310,000 | 318,000 | 85 |
| 2006/08/08 | 320,000 | 325,000 | 317,000 | 318,000 | 56 |
| 2006/08/07 | 332,000 | 332,000 | 317,000 | 326,000 | 82 |
| 2006/08/04 | 338,000 | 338,000 | 325,000 | 332,000 | 83 |
| 2006/08/03 | 330,000 | 338,000 | 325,000 | 335,000 | 228 |
| 2006/08/02 | 320,000 | 330,000 | 314,000 | 330,000 | 158 |
| 2006/08/01 | 315,000 | 322,000 | 314,000 | 317,000 | 69 |
| 2006/07/31 | 306,000 | 318,000 | 306,000 | 318,000 | 96 |
| 2006/07/28 | 285,000 | 298,000 | 285,000 | 293,000 | 56 |
| 2006/07/27 | 282,000 | 299,000 | 282,000 | 288,000 | 84 |
| 2006/07/26 | 308,000 | 312,000 | 286,000 | 286,000 | 187 |
| 2006/07/25 | 333,000 | 343,000 | 310,000 | 313,000 | 174 |
| 2006/07/24 | 337,000 | 337,000 | 322,000 | 333,000 | 102 |
| 2006/07/21 | 324,000 | 343,000 | 323,000 | 333,000 | 508 |
| 2006/07/20 | 316,000 | 332,000 | 310,000 | 327,000 | 372 |
| 2006/07/19 | 312,000 | 312,000 | 270,000 | 301,000 | 332 |
| 2006/07/18 | 305,000 | 335,000 | 298,000 | 317,000 | 876 |
| 2006/07/14 | 295,000 | 305,000 | 295,000 | 300,000 | 115 |
| 2006/07/13 | 296,000 | 304,000 | 290,000 | 299,000 | 94 |
| 2006/07/12 | 297,000 | 309,000 | 289,000 | 298,000 | 310 |
| 2006/07/11 | 290,000 | 293,000 | 282,000 | 286,000 | 64 |
| 2006/07/10 | 291,000 | 298,000 | 284,000 | 294,000 | 38 |
| 2006/07/07 | 305,000 | 305,000 | 296,000 | 299,000 | 44 |
| 2006/07/06 | 300,000 | 305,000 | 299,000 | 305,000 | 74 |
| 2006/07/05 | 308,000 | 311,000 | 307,000 | 310,000 | 27 |
| 2006/07/04 | 321,000 | 321,000 | 312,000 | 314,000 | 46 |
| 2006/07/03 | 303,000 | 320,000 | 303,000 | 317,000 | 135 |
| 2006/06/30 | 307,000 | 308,000 | 299,000 | 306,000 | 130 |
| 2006/06/29 | 307,000 | 308,000 | 296,000 | 298,000 | 56 |
| 2006/06/28 | 296,000 | 304,000 | 290,000 | 302,000 | 65 |
| 2006/06/27 | 298,000 | 305,000 | 297,000 | 300,000 | 106 |
| 2006/06/26 | 309,000 | 309,000 | 296,000 | 300,000 | 190 |
| 2006/06/23 | 310,000 | 318,000 | 309,000 | 314,000 | 182 |
| 2006/06/22 | 331,000 | 332,000 | 318,000 | 323,000 | 149 |
| 2006/06/21 | 326,000 | 328,000 | 316,000 | 327,000 | 159 |
| 2006/06/20 | 315,000 | 338,000 | 312,000 | 321,000 | 299 |
| 2006/06/19 | 313,000 | 318,000 | 311,000 | 317,000 | 162 |
| 2006/06/16 | 320,000 | 330,000 | 312,000 | 318,000 | 771 |
| 2006/06/15 | 305,000 | 323,000 | 305,000 | 310,000 | 393 |
| 2006/06/14 | 283,000 | 300,000 | 283,000 | 300,000 | 283 |
| 2006/06/13 | 289,000 | 293,000 | 282,000 | 287,000 | 62 |
| 2006/06/12 | 289,000 | 297,000 | 288,000 | 294,000 | 239 |
| 2006/06/09 | 287,000 | 300,000 | 281,000 | 295,000 | 283 |
| 2006/06/08 | 265,000 | 283,000 | 255,000 | 283,000 | 205 |
| 2006/06/07 | 278,000 | 286,000 | 273,000 | 275,000 | 146 |
| 2006/06/06 | 285,000 | 296,000 | 280,000 | 283,000 | 162 |
| 2006/06/05 | 273,000 | 305,000 | 266,000 | 296,000 | 934 |
| 2006/06/02 | 259,000 | 265,000 | 224,000 | 265,000 | 568 |
| 2006/06/01 | 290,000 | 290,000 | 252,000 | 254,000 | 311 |
| 2006/05/31 | 283,000 | 300,000 | 276,000 | 278,000 | 328 |
| 2006/05/30 | 305,000 | 321,000 | 292,000 | 295,000 | 274 |
| 2006/05/29 | 335,000 | 335,000 | 308,000 | 310,000 | 251 |
| 2006/05/26 | 334,000 | 342,000 | 318,000 | 337,000 | 157 |
| 2006/05/25 | 338,000 | 341,000 | 327,000 | 333,000 | 132 |
| 2006/05/24 | 337,000 | 348,000 | 332,000 | 341,000 | 184 |
| 2006/05/23 | 344,000 | 357,000 | 332,000 | 332,000 | 207 |
| 2006/05/22 | 334,000 | 358,000 | 334,000 | 354,000 | 496 |
| 2006/05/19 | 311,000 | 346,000 | 309,000 | 339,000 | 366 |
| 2006/05/18 | 286,000 | 325,000 | 276,000 | 321,000 | 750 |
| 2006/05/17 | 316,000 | 329,000 | 282,000 | 298,000 | 658 |
| 2006/05/16 | 346,000 | 354,000 | 320,000 | 325,000 | 214 |
| 2006/05/15 | 344,000 | 358,000 | 344,000 | 346,000 | 162 |
| 2006/05/12 | 332,000 | 359,000 | 330,000 | 359,000 | 248 |
| 2006/05/11 | 357,000 | 360,000 | 342,000 | 347,000 | 186 |
| 2006/05/10 | 365,000 | 370,000 | 354,000 | 362,000 | 107 |
| 2006/05/09 | 376,000 | 380,000 | 363,000 | 370,000 | 97 |
| 2006/05/08 | 384,000 | 385,000 | 376,000 | 380,000 | 82 |
| 2006/05/02 | 383,000 | 387,000 | 380,000 | 385,000 | 69 |
| 2006/05/01 | 393,000 | 393,000 | 376,000 | 384,000 | 183 |
| 2006/04/28 | 386,000 | 391,000 | 380,000 | 383,000 | 119 |
| 2006/04/27 | 393,000 | 394,000 | 382,000 | 383,000 | 69 |
| 2006/04/26 | 395,000 | 395,000 | 383,000 | 390,000 | 102 |
| 2006/04/25 | 378,000 | 395,000 | 373,000 | 390,000 | 70 |
| 2006/04/24 | 379,000 | 399,000 | 372,000 | 375,000 | 191 |
| 2006/04/21 | 393,000 | 402,000 | 380,000 | 389,000 | 253 |
| 2006/04/20 | 401,000 | 411,000 | 392,000 | 393,000 | 158 |
| 2006/04/19 | 420,000 | 420,000 | 400,000 | 401,000 | 177 |
| 2006/04/18 | 395,000 | 412,000 | 390,000 | 411,000 | 247 |
| 2006/04/17 | 427,000 | 427,000 | 397,000 | 405,000 | 384 |
| 2006/04/14 | 427,000 | 436,000 | 427,000 | 428,000 | 221 |
| 2006/04/13 | 435,000 | 435,000 | 427,000 | 429,000 | 233 |
| 2006/04/12 | 425,000 | 439,000 | 423,000 | 429,000 | 252 |
| 2006/04/11 | 438,000 | 442,000 | 425,000 | 430,000 | 350 |
| 2006/04/10 | 443,000 | 448,000 | 430,000 | 434,000 | 395 |
| 2006/04/07 | 441,000 | 455,000 | 436,000 | 451,000 | 696 |
| 2006/04/06 | 430,000 | 445,000 | 428,000 | 437,000 | 188 |
| 2006/04/05 | 449,000 | 463,000 | 423,000 | 435,000 | 793 |
| 2006/04/04 | 460,000 | 471,000 | 442,000 | 449,000 | 1,823 |
| 2006/04/03 | 425,000 | 452,000 | 418,000 | 445,000 | 1,455 |
| 2006/03/31 | 400,000 | 419,000 | 400,000 | 415,000 | 825 |
| 2006/03/30 | 390,000 | 415,000 | 386,000 | 403,000 | 1,061 |
| 2006/03/29 | 365,000 | 386,000 | 364,000 | 382,000 | 561 |
| 2006/03/28 | 377,000 | 390,000 | 360,000 | 361,000 | 806 |
| 2006/03/28 | 1 -> 3.00 分割 | ||||
| 2006/03/27 | 1,179,999 | 1,189,998 | 1,170,000 | 1,189,998 | 259 |
| 2006/03/24 | 1,209,999 | 1,209,999 | 1,189,998 | 1,189,998 | 92 |
| 2006/03/23 | 1,179,999 | 1,209,999 | 1,179,999 | 1,209,999 | 325 |
| 2006/03/22 | 1,189,998 | 1,189,998 | 1,149,999 | 1,170,000 | 246 |
| 2006/03/20 | 1,239,999 | 1,249,998 | 1,189,998 | 1,189,998 | 253 |
| 2006/03/17 | 1,200,000 | 1,260,000 | 1,200,000 | 1,239,999 | 179 |
| 2006/03/16 | 1,260,000 | 1,260,000 | 1,189,998 | 1,209,999 | 250 |
| 2006/03/15 | 1,230,000 | 1,299,999 | 1,230,000 | 1,269,999 | 830 |
| 2006/03/14 | 1,179,999 | 1,209,999 | 1,159,998 | 1,209,999 | 148 |
| 2006/03/13 | 1,209,999 | 1,209,999 | 1,179,999 | 1,189,998 | 109 |
| 2006/03/10 | 1,189,998 | 1,209,999 | 1,159,998 | 1,179,999 | 190 |
| 2006/03/09 | 1,200,000 | 1,249,998 | 1,170,000 | 1,170,000 | 627 |
| 2006/03/08 | 1,129,998 | 1,209,999 | 1,119,999 | 1,200,000 | 786 |
| 2006/03/07 | 1,099,998 | 1,129,998 | 1,080,000 | 1,110,000 | 98 |
| 2006/03/06 | 1,099,998 | 1,119,999 | 1,059,999 | 1,089,999 | 90 |
| 2006/03/03 | 1,069,998 | 1,110,000 | 1,059,999 | 1,089,999 | 89 |
| 2006/03/02 | 1,140,000 | 1,149,999 | 1,080,000 | 1,080,000 | 186 |
| 2006/03/01 | 1,149,999 | 1,179,999 | 1,110,000 | 1,129,998 | 383 |
| 2006/02/28 | 1,179,999 | 1,179,999 | 1,140,000 | 1,179,999 | 155 |
| 2006/02/27 | 1,200,000 | 1,219,998 | 1,140,000 | 1,170,000 | 312 |
| 2006/02/24 | 1,179,999 | 1,209,999 | 1,149,999 | 1,170,000 | 333 |
| 2006/02/23 | 1,099,998 | 1,230,000 | 1,099,998 | 1,189,998 | 775 |
| 2006/02/22 | 1,050,000 | 1,089,999 | 1,029,999 | 1,050,000 | 243 |
| 2006/02/21 | 1,029,999 | 1,069,998 | 1,009,998 | 1,069,998 | 320 |
| 2006/02/20 | 979,998 | 1,089,999 | 954,999 | 982,998 | 754 |
| 2006/02/17 | 1,039,998 | 1,129,998 | 981,999 | 1,020,000 | 1,234 |
| 2006/02/16 | 999,999 | 1,050,000 | 954,999 | 1,050,000 | 514 |
| 2006/02/15 | 1,050,000 | 1,059,999 | 990,000 | 1,020,000 | 866 |
| 2006/02/14 | 972,000 | 1,039,998 | 885,000 | 1,020,000 | 549 |
| 2006/02/13 | 1,059,999 | 1,089,999 | 966,999 | 981,999 | 529 |
| 2006/02/10 | 1,149,999 | 1,159,998 | 1,009,998 | 1,119,999 | 731 |
| 2006/02/09 | 1,219,998 | 1,230,000 | 1,140,000 | 1,149,999 | 463 |
| 2006/02/08 | 1,179,999 | 1,309,998 | 1,149,999 | 1,170,000 | 1,689 |
| 2006/02/07 | 1,149,999 | 1,219,998 | 1,129,998 | 1,200,000 | 630 |
| 2006/02/06 | 1,149,999 | 1,159,998 | 1,099,998 | 1,140,000 | 229 |
| 2006/02/03 | 1,129,998 | 1,200,000 | 1,119,999 | 1,129,998 | 268 |
| 2006/02/02 | 1,149,999 | 1,179,999 | 1,140,000 | 1,149,999 | 199 |
| 2006/02/01 | 1,140,000 | 1,209,999 | 1,129,998 | 1,140,000 | 593 |
| 2006/01/31 | 1,099,998 | 1,200,000 | 1,050,000 | 1,189,998 | 995 |
| 2006/01/30 | 1,129,998 | 1,129,998 | 1,059,999 | 1,059,999 | 264 |
| 2006/01/27 | 1,149,999 | 1,170,000 | 1,059,999 | 1,119,999 | 483 |
| 2006/01/26 | 1,159,998 | 1,179,999 | 1,089,999 | 1,119,999 | 1,133 |
| 2006/01/25 | 1,069,998 | 1,099,998 | 1,069,998 | 1,099,998 | 547 |
| 2006/01/24 | 969,000 | 999,000 | 927,999 | 999,000 | 394 |
| 2006/01/23 | 928,998 | 979,998 | 898,998 | 898,998 | 849 |
| 2006/01/20 | 1,200,000 | 1,209,999 | 960,000 | 999,000 | 1,483 |
| 2006/01/19 | 999,999 | 1,219,998 | 999,999 | 1,140,000 | 2,001 |
| 2006/01/18 | 1,099,998 | 1,119,999 | 1,020,000 | 1,020,000 | 1,659 |
| 2006/01/17 | 1,329,999 | 1,410,000 | 1,219,998 | 1,219,998 | 2,756 |
| 2006/01/16 | 1,479,999 | 1,529,997 | 1,419,999 | 1,519,998 | 498 |
| 2006/01/13 | 1,440,000 | 1,569,999 | 1,419,999 | 1,459,998 | 1,265 |
| 2006/01/12 | 1,389,999 | 1,440,000 | 1,339,998 | 1,410,000 | 441 |
| 2006/01/11 | 1,389,999 | 1,440,000 | 1,339,998 | 1,369,998 | 523 |
| 2006/01/10 | 1,329,999 | 1,380,000 | 1,279,998 | 1,380,000 | 411 |
| 2006/01/06 | 1,339,998 | 1,369,998 | 1,260,000 | 1,329,999 | 750 |
| 2006/01/05 | 1,399,998 | 1,419,999 | 1,279,998 | 1,320,000 | 937 |
| 2006/01/04 | 1,410,000 | 1,509,999 | 1,350,000 | 1,500,000 | 1,037 |