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 |
|---|---|---|---|---|---|
| 2007/12/28 | 35,000 | 35,000 | 34,200 | 34,500 | 82 |
| 2007/12/27 | 34,900 | 36,000 | 34,600 | 35,500 | 194 |
| 2007/12/26 | 32,000 | 34,500 | 31,700 | 33,950 | 190 |
| 2007/12/25 | 32,000 | 32,050 | 31,250 | 31,600 | 509 |
| 2007/12/21 | 32,100 | 32,900 | 31,000 | 31,000 | 656 |
| 2007/12/20 | 33,850 | 33,850 | 32,000 | 32,250 | 169 |
| 2007/12/19 | 33,750 | 34,000 | 33,000 | 33,050 | 155 |
| 2007/12/18 | 32,300 | 33,250 | 32,100 | 33,000 | 308 |
| 2007/12/17 | 35,500 | 35,600 | 33,000 | 33,100 | 495 |
| 2007/12/14 | 38,100 | 38,150 | 37,000 | 37,000 | 123 |
| 2007/12/13 | 38,800 | 39,450 | 38,150 | 38,400 | 321 |
| 2007/12/12 | 38,900 | 39,000 | 38,150 | 39,000 | 60 |
| 2007/12/11 | 38,400 | 39,000 | 38,150 | 38,900 | 206 |
| 2007/12/10 | 38,500 | 39,700 | 38,400 | 38,800 | 88 |
| 2007/12/07 | 38,500 | 39,100 | 38,150 | 38,500 | 98 |
| 2007/12/06 | 39,400 | 39,700 | 38,500 | 38,550 | 99 |
| 2007/12/05 | 39,000 | 39,900 | 38,200 | 39,000 | 116 |
| 2007/12/04 | 40,350 | 40,750 | 39,050 | 39,050 | 345 |
| 2007/12/03 | 40,000 | 40,900 | 39,050 | 40,300 | 578 |
| 2007/11/30 | 40,700 | 42,100 | 39,850 | 40,600 | 1,084 |
| 2007/11/29 | 45,850 | 45,850 | 41,050 | 41,050 | 804 |
| 2007/11/28 | 43,400 | 46,000 | 43,200 | 45,050 | 198 |
| 2007/11/27 | 43,850 | 44,100 | 42,100 | 43,200 | 497 |
| 2007/11/26 | 39,450 | 43,050 | 39,450 | 43,050 | 953 |
| 2007/11/22 | 37,900 | 39,050 | 37,800 | 39,050 | 161 |
| 2007/11/21 | 38,150 | 39,000 | 38,100 | 38,300 | 62 |
| 2007/11/20 | 38,200 | 39,100 | 37,000 | 39,100 | 241 |
| 2007/11/19 | 41,400 | 41,400 | 39,000 | 39,000 | 100 |
| 2007/11/16 | 39,250 | 41,000 | 37,700 | 41,000 | 184 |
| 2007/11/15 | 39,600 | 41,000 | 38,200 | 39,800 | 301 |
| 2007/11/14 | 39,850 | 40,000 | 38,650 | 39,350 | 153 |
| 2007/11/13 | 39,000 | 39,950 | 37,950 | 38,150 | 216 |
| 2007/11/12 | 36,600 | 38,800 | 35,950 | 38,800 | 393 |
| 2007/11/09 | 39,400 | 39,400 | 37,000 | 37,750 | 190 |
| 2007/11/08 | 37,200 | 39,150 | 36,650 | 39,150 | 320 |
| 2007/11/07 | 37,800 | 39,250 | 37,300 | 38,000 | 461 |
| 2007/11/06 | 39,800 | 41,800 | 38,000 | 38,200 | 585 |
| 2007/11/05 | 45,000 | 45,400 | 40,600 | 40,600 | 668 |
| 2007/11/02 | 43,400 | 47,000 | 42,200 | 44,350 | 958 |
| 2007/11/01 | 49,500 | 51,900 | 44,100 | 45,000 | 4,167 |
| 2007/10/31 | 47,100 | 47,900 | 46,700 | 47,900 | 1,036 |
| 2007/10/30 | 41,300 | 43,900 | 41,000 | 43,900 | 524 |
| 2007/10/29 | 39,900 | 41,650 | 39,700 | 39,900 | 278 |
| 2007/10/26 | 38,900 | 39,750 | 37,300 | 39,000 | 176 |
| 2007/10/25 | 41,200 | 41,200 | 38,000 | 38,500 | 299 |
| 2007/10/24 | 41,300 | 41,300 | 40,100 | 40,800 | 174 |
| 2007/10/23 | 41,700 | 43,000 | 38,800 | 40,500 | 456 |
| 2007/10/22 | 38,800 | 40,650 | 38,800 | 40,500 | 229 |
| 2007/10/19 | 41,300 | 43,350 | 40,000 | 41,200 | 357 |
| 2007/10/18 | 37,300 | 40,500 | 36,950 | 40,500 | 251 |
| 2007/10/17 | 36,450 | 38,100 | 36,200 | 36,500 | 295 |
| 2007/10/16 | 40,250 | 40,300 | 37,850 | 38,050 | 819 |
| 2007/10/15 | 45,400 | 45,400 | 41,050 | 41,850 | 526 |
| 2007/10/12 | 44,600 | 45,400 | 44,050 | 45,000 | 144 |
| 2007/10/11 | 44,200 | 45,550 | 43,700 | 45,000 | 279 |
| 2007/10/10 | 48,300 | 48,400 | 44,300 | 45,000 | 844 |
| 2007/10/09 | 42,950 | 45,900 | 42,800 | 45,900 | 944 |
| 2007/10/05 | 43,300 | 43,500 | 41,850 | 41,900 | 357 |
| 2007/10/04 | 44,150 | 44,150 | 42,500 | 42,500 | 242 |
| 2007/10/03 | 41,900 | 43,800 | 41,100 | 43,750 | 587 |
| 2007/10/02 | 41,800 | 41,900 | 40,450 | 41,900 | 290 |
| 2007/10/01 | 40,300 | 41,300 | 40,050 | 41,000 | 196 |
| 2007/09/28 | 41,900 | 41,900 | 38,500 | 40,100 | 383 |
| 2007/09/27 | 39,300 | 41,900 | 38,750 | 41,500 | 889 |
| 2007/09/26 | 35,850 | 38,600 | 35,850 | 38,600 | 399 |
| 2007/09/25 | 34,050 | 36,150 | 33,050 | 34,600 | 270 |
| 2007/09/21 | 33,550 | 33,950 | 33,300 | 33,700 | 250 |
| 2007/09/20 | 33,300 | 35,000 | 33,300 | 33,950 | 286 |
| 2007/09/19 | 34,050 | 36,000 | 33,700 | 33,750 | 478 |
| 2007/09/18 | 34,800 | 35,000 | 33,000 | 33,050 | 532 |
| 2007/09/14 | 36,950 | 37,750 | 35,100 | 36,000 | 380 |
| 2007/09/13 | 40,100 | 40,100 | 36,500 | 37,750 | 312 |
| 2007/09/12 | 39,600 | 41,450 | 39,500 | 40,300 | 247 |
| 2007/09/11 | 39,800 | 41,850 | 39,700 | 40,000 | 228 |
| 2007/09/10 | 40,700 | 42,800 | 40,400 | 41,000 | 199 |
| 2007/09/07 | 40,800 | 43,550 | 40,150 | 41,900 | 500 |
| 2007/09/06 | 39,600 | 40,400 | 38,200 | 40,400 | 482 |
| 2007/09/05 | 40,600 | 41,300 | 39,600 | 39,800 | 274 |
| 2007/09/04 | 42,650 | 43,000 | 41,400 | 41,400 | 582 |
| 2007/09/03 | 42,950 | 45,000 | 42,600 | 43,050 | 346 |
| 2007/08/31 | 43,050 | 43,050 | 41,800 | 42,250 | 385 |
| 2007/08/30 | 44,150 | 44,550 | 43,000 | 43,850 | 319 |
| 2007/08/29 | 45,400 | 45,400 | 43,000 | 44,550 | 1,028 |
| 2007/08/28 | 47,350 | 48,350 | 46,500 | 47,000 | 290 |
| 2007/08/27 | 47,800 | 48,700 | 46,800 | 47,900 | 398 |
| 2007/08/24 | 47,750 | 49,600 | 46,850 | 47,400 | 961 |
| 2007/08/23 | 48,700 | 50,300 | 47,400 | 48,000 | 1,354 |
| 2007/08/22 | 50,200 | 52,400 | 48,200 | 49,900 | 4,784 |
| 2007/08/21 | 46,000 | 49,400 | 44,600 | 49,400 | 2,291 |
| 2007/08/20 | 45,000 | 45,400 | 42,400 | 45,400 | 2,662 |
| 2007/08/17 | 42,600 | 43,500 | 41,400 | 41,400 | 8,188 |
| 2007/08/16 | 49,400 | 49,400 | 49,400 | 49,400 | 97 |
| 2007/08/10 | 75,600 | 79,500 | 75,600 | 79,400 | 196 |
| 2007/08/09 | 75,300 | 79,300 | 74,600 | 78,600 | 522 |
| 2007/08/08 | 76,000 | 79,300 | 73,500 | 74,800 | 554 |
| 2007/08/07 | 79,500 | 81,000 | 75,500 | 77,000 | 348 |
| 2007/08/06 | 78,000 | 80,600 | 77,200 | 80,500 | 238 |
| 2007/08/03 | 81,500 | 82,800 | 78,800 | 80,000 | 181 |
| 2007/08/02 | 80,800 | 81,600 | 79,500 | 80,800 | 182 |
| 2007/08/01 | 82,700 | 84,000 | 80,000 | 80,000 | 445 |
| 2007/07/31 | 81,100 | 83,000 | 80,500 | 82,700 | 247 |
| 2007/07/30 | 76,800 | 81,200 | 76,600 | 80,400 | 357 |
| 2007/07/27 | 80,000 | 82,700 | 78,600 | 78,800 | 688 |
| 2007/07/26 | 81,000 | 82,500 | 80,200 | 82,500 | 232 |
| 2007/07/25 | 79,000 | 82,600 | 79,000 | 80,000 | 298 |
| 2007/07/24 | 79,100 | 82,900 | 78,800 | 80,800 | 517 |
| 2007/07/23 | 84,000 | 84,400 | 78,000 | 80,100 | 1,505 |
| 2007/07/20 | 87,100 | 87,100 | 83,100 | 84,300 | 675 |
| 2007/07/19 | 87,800 | 90,600 | 86,600 | 87,100 | 985 |
| 2007/07/18 | 92,000 | 92,900 | 88,000 | 88,100 | 3,618 |
| 2007/07/17 | 85,100 | 86,000 | 82,000 | 83,000 | 873 |
| 2007/07/13 | 87,100 | 88,300 | 85,100 | 86,100 | 632 |
| 2007/07/12 | 87,100 | 89,100 | 86,000 | 86,700 | 656 |
| 2007/07/11 | 86,700 | 90,700 | 85,900 | 87,000 | 852 |
| 2007/07/10 | 85,900 | 87,200 | 85,500 | 87,000 | 702 |
| 2007/07/09 | 87,100 | 88,700 | 85,400 | 86,900 | 502 |
| 2007/07/06 | 86,900 | 90,500 | 86,100 | 87,000 | 958 |
| 2007/07/05 | 90,400 | 91,200 | 87,200 | 87,200 | 1,094 |
| 2007/07/04 | 90,000 | 92,300 | 87,800 | 91,400 | 915 |
| 2007/07/03 | 91,300 | 93,800 | 89,200 | 91,400 | 1,528 |
| 2007/07/02 | 96,500 | 96,500 | 90,300 | 91,900 | 1,878 |
| 2007/06/29 | 99,000 | 100,000 | 95,000 | 97,500 | 2,506 |
| 2007/06/28 | 93,800 | 103,000 | 93,200 | 101,000 | 5,576 |
| 2007/06/27 | 96,000 | 97,400 | 91,600 | 92,800 | 2,192 |
| 2007/06/26 | 105,000 | 106,000 | 94,600 | 95,200 | 5,407 |
| 2007/06/25 | 96,900 | 108,000 | 93,500 | 107,000 | 10,481 |
| 2007/06/22 | 87,400 | 97,500 | 87,400 | 97,500 | 7,846 |
| 2007/06/21 | 84,000 | 88,700 | 84,000 | 87,500 | 1,386 |
| 2007/06/20 | 84,800 | 87,000 | 84,000 | 84,000 | 1,106 |
| 2007/06/19 | 89,000 | 89,000 | 84,000 | 84,600 | 2,176 |
| 2007/06/18 | 85,800 | 91,900 | 84,000 | 86,100 | 3,271 |
| 2007/06/15 | 79,400 | 86,900 | 77,400 | 86,900 | 2,534 |
| 2007/06/14 | 74,700 | 77,000 | 72,800 | 76,900 | 1,057 |
| 2007/06/13 | 73,500 | 75,800 | 72,500 | 74,100 | 839 |
| 2007/06/12 | 78,700 | 81,600 | 75,000 | 75,000 | 2,063 |
| 2007/06/11 | 75,400 | 79,000 | 75,100 | 76,700 | 2,021 |
| 2007/06/08 | 71,000 | 77,100 | 70,600 | 73,300 | 1,675 |
| 2007/06/07 | 73,000 | 73,000 | 71,300 | 71,900 | 565 |
| 2007/06/06 | 70,800 | 73,700 | 69,300 | 73,000 | 1,194 |
| 2007/06/05 | 71,000 | 71,500 | 69,800 | 70,800 | 616 |
| 2007/06/04 | 71,300 | 74,000 | 70,400 | 71,300 | 664 |
| 2007/06/01 | 72,300 | 72,800 | 70,400 | 72,000 | 739 |
| 2007/05/31 | 74,200 | 74,300 | 72,000 | 73,200 | 805 |
| 2007/05/30 | 77,500 | 78,200 | 72,500 | 73,200 | 1,208 |
| 2007/05/29 | 75,700 | 79,000 | 75,600 | 76,500 | 1,359 |
| 2007/05/28 | 71,100 | 77,700 | 71,000 | 77,700 | 2,085 |
| 2007/05/25 | 68,000 | 70,800 | 67,400 | 70,500 | 1,737 |
| 2007/05/24 | 72,000 | 72,700 | 68,100 | 69,600 | 2,054 |
| 2007/05/23 | 71,400 | 73,000 | 69,800 | 72,300 | 2,538 |
| 2007/05/22 | 66,500 | 68,000 | 66,200 | 68,000 | 1,716 |
| 2007/05/21 | 71,500 | 72,400 | 62,800 | 63,000 | 4,246 |
| 2007/05/18 | 74,400 | 74,600 | 70,100 | 72,500 | 2,882 |
| 2007/05/17 | 73,000 | 81,000 | 70,000 | 77,400 | 5,221 |
| 2007/05/16 | 76,000 | 77,900 | 68,000 | 73,000 | 12,960 |
| 2007/05/15 | 78,000 | 78,900 | 78,000 | 78,000 | 4,613 |
| 2007/05/14 | 88,000 | 88,000 | 88,000 | 88,000 | 119 |
| 2007/05/11 | 98,000 | 98,000 | 98,000 | 98,000 | 182 |
| 2007/05/10 | 119,000 | 119,000 | 116,000 | 118,000 | 772 |
| 2007/05/09 | 123,000 | 123,000 | 120,000 | 120,000 | 611 |
| 2007/05/08 | 125,000 | 126,000 | 121,000 | 123,000 | 1,281 |
| 2007/05/07 | 126,000 | 132,000 | 126,000 | 129,000 | 2,042 |
| 2007/05/02 | 125,000 | 126,000 | 122,000 | 125,000 | 879 |
| 2007/05/01 | 123,000 | 127,000 | 121,000 | 125,000 | 1,637 |
| 2007/04/27 | 122,000 | 125,000 | 117,000 | 121,000 | 2,141 |
| 2007/04/26 | 123,000 | 128,000 | 121,000 | 126,000 | 1,940 |
| 2007/04/25 | 128,000 | 130,000 | 122,000 | 124,000 | 2,383 |
| 2007/04/24 | 117,000 | 131,000 | 116,000 | 128,000 | 4,555 |
| 2007/04/23 | 120,000 | 122,000 | 113,000 | 115,000 | 1,638 |
| 2007/04/20 | 127,000 | 130,000 | 122,000 | 122,000 | 1,223 |
| 2007/04/19 | 136,000 | 138,000 | 123,000 | 126,000 | 1,773 |
| 2007/04/18 | 141,000 | 141,000 | 132,000 | 136,000 | 1,789 |
| 2007/04/17 | 141,000 | 144,000 | 138,000 | 142,000 | 2,381 |
| 2007/04/16 | 147,000 | 151,000 | 135,000 | 138,000 | 4,607 |
| 2007/04/13 | 153,000 | 165,000 | 142,000 | 144,000 | 13,970 |
| 2007/04/12 | 140,000 | 150,000 | 138,000 | 148,000 | 2,322 |
| 2007/04/11 | 148,000 | 154,000 | 138,000 | 140,000 | 3,192 |
| 2007/04/10 | 134,000 | 153,000 | 130,000 | 153,000 | 4,100 |
| 2007/04/09 | 140,000 | 140,000 | 130,000 | 133,000 | 777 |
| 2007/04/06 | 146,000 | 148,000 | 138,000 | 139,000 | 1,249 |
| 2007/04/05 | 136,000 | 145,000 | 136,000 | 141,000 | 712 |
| 2007/04/04 | 143,000 | 143,000 | 136,000 | 138,000 | 536 |
| 2007/04/03 | 144,000 | 145,000 | 139,000 | 141,000 | 377 |
| 2007/04/02 | 149,000 | 152,000 | 143,000 | 143,000 | 513 |
| 2007/03/30 | 145,000 | 148,000 | 143,000 | 148,000 | 338 |
| 2007/03/29 | 147,000 | 147,000 | 144,000 | 144,000 | 277 |
| 2007/03/28 | 143,000 | 150,000 | 142,000 | 146,000 | 559 |
| 2007/03/27 | 145,000 | 147,000 | 142,000 | 144,000 | 181 |
| 2007/03/26 | 145,000 | 149,000 | 142,000 | 145,000 | 392 |
| 2007/03/23 | 147,000 | 148,000 | 144,000 | 144,000 | 266 |
| 2007/03/22 | 155,000 | 157,000 | 145,000 | 145,000 | 905 |
| 2007/03/20 | 147,000 | 155,000 | 144,000 | 155,000 | 384 |
| 2007/03/19 | 154,000 | 158,000 | 142,000 | 145,000 | 387 |
| 2007/03/16 | 154,000 | 159,000 | 152,000 | 155,000 | 150 |
| 2007/03/15 | 155,000 | 157,000 | 154,000 | 157,000 | 114 |
| 2007/03/14 | 153,000 | 156,000 | 151,000 | 154,000 | 226 |
| 2007/03/13 | 164,000 | 164,000 | 158,000 | 159,000 | 126 |
| 2007/03/12 | 164,000 | 166,000 | 161,000 | 161,000 | 93 |
| 2007/03/09 | 163,000 | 164,000 | 161,000 | 164,000 | 123 |
| 2007/03/08 | 155,000 | 165,000 | 155,000 | 163,000 | 473 |
| 2007/03/07 | 166,000 | 172,000 | 156,000 | 159,000 | 805 |
| 2007/03/06 | 155,000 | 167,000 | 153,000 | 167,000 | 995 |
| 2007/03/05 | 163,000 | 164,000 | 147,000 | 147,000 | 522 |
| 2007/03/02 | 166,000 | 171,000 | 165,000 | 165,000 | 383 |
| 2007/03/01 | 173,000 | 174,000 | 165,000 | 169,000 | 668 |
| 2007/02/28 | 160,000 | 175,000 | 160,000 | 175,000 | 773 |
| 2007/02/27 | 184,000 | 186,000 | 178,000 | 180,000 | 379 |
| 2007/02/26 | 194,000 | 194,000 | 181,000 | 182,000 | 1,030 |
| 2007/02/23 | 180,000 | 194,000 | 180,000 | 192,000 | 1,034 |
| 2007/02/22 | 175,000 | 183,000 | 175,000 | 179,000 | 642 |
| 2007/02/21 | 175,000 | 177,000 | 172,000 | 174,000 | 290 |
| 2007/02/20 | 179,000 | 179,000 | 174,000 | 175,000 | 206 |
| 2007/02/19 | 177,000 | 179,000 | 175,000 | 179,000 | 237 |
| 2007/02/16 | 176,000 | 182,000 | 171,000 | 176,000 | 669 |
| 2007/02/15 | 188,000 | 188,000 | 178,000 | 178,000 | 372 |
| 2007/02/14 | 183,000 | 188,000 | 182,000 | 188,000 | 232 |
| 2007/02/13 | 183,000 | 190,000 | 183,000 | 183,000 | 175 |
| 2007/02/09 | 187,000 | 190,000 | 180,000 | 183,000 | 1,046 |
| 2007/02/08 | 201,000 | 202,000 | 186,000 | 190,000 | 325 |
| 2007/02/07 | 201,000 | 202,000 | 199,000 | 200,000 | 191 |
| 2007/02/06 | 200,000 | 208,000 | 197,000 | 201,000 | 578 |
| 2007/02/05 | 195,000 | 205,000 | 194,000 | 197,000 | 570 |
| 2007/02/02 | 205,000 | 210,000 | 198,000 | 198,000 | 420 |
| 2007/02/01 | 204,000 | 207,000 | 200,000 | 201,000 | 130 |
| 2007/01/31 | 203,000 | 209,000 | 196,000 | 205,000 | 418 |
| 2007/01/30 | 217,000 | 222,000 | 198,000 | 201,000 | 566 |
| 2007/01/29 | 213,000 | 221,000 | 211,000 | 215,000 | 394 |
| 2007/01/26 | 216,000 | 221,000 | 211,000 | 215,000 | 554 |
| 2007/01/25 | 229,000 | 233,000 | 212,000 | 221,000 | 747 |
| 2007/01/24 | 211,000 | 227,000 | 210,000 | 227,000 | 610 |
| 2007/01/23 | 210,000 | 216,000 | 206,000 | 208,000 | 372 |
| 2007/01/22 | 219,000 | 226,000 | 211,000 | 213,000 | 979 |
| 2007/01/19 | 202,000 | 224,000 | 199,000 | 216,000 | 1,623 |
| 2007/01/18 | 193,000 | 203,000 | 191,000 | 201,000 | 1,464 |
| 2007/01/17 | 185,000 | 194,000 | 185,000 | 188,000 | 1,202 |
| 2007/01/16 | 177,000 | 183,000 | 176,000 | 183,000 | 228 |
| 2007/01/15 | 185,000 | 185,000 | 175,000 | 177,000 | 319 |
| 2007/01/12 | 181,000 | 186,000 | 178,000 | 185,000 | 256 |
| 2007/01/11 | 181,000 | 182,000 | 179,000 | 182,000 | 262 |
| 2007/01/10 | 181,000 | 182,000 | 175,000 | 182,000 | 361 |
| 2007/01/09 | 179,000 | 182,000 | 179,000 | 181,000 | 205 |
| 2007/01/05 | 182,000 | 186,000 | 180,000 | 182,000 | 405 |
| 2007/01/04 | 178,000 | 185,000 | 178,000 | 183,000 | 273 |