[3747 東証2部] インタートレード 日足 時系列データ

[3747 東証2部] インタートレード (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17280.00292.00279.00291.007490021527400
2017-11-16272.00284.00272.00283.006630018424100
2017-11-15294.00294.00275.00275.0015480043874500
2017-11-14299.00300.00296.00298.007110021129200
2017-11-13305.00305.00299.00299.006150018485900
2017-11-10301.00323.00297.00301.0031260095583900
2017-11-09306.00309.00302.00305.008350025426500
2017-11-08306.00308.00305.00308.005120015689000
2017-11-07303.00315.00302.00309.0012620038877200
2017-11-06306.00306.00302.00303.00272008276400
2017-11-02304.00306.00300.00303.006930021053900
2017-11-01305.00309.00300.00303.007150021690600
2017-10-31302.00305.00300.00303.005160015634000
2017-10-30306.00307.00298.00303.0015330046299900
2017-10-27305.00307.00303.00304.003400010359700
2017-10-26303.00309.00302.00303.006570019982100
2017-10-25306.00312.00302.00303.009280028497000
2017-10-24308.00308.00304.00307.004360013351600
2017-10-23303.00308.00302.00308.006540019927100
2017-10-20310.00310.00300.00302.0013950042442700
2017-10-19303.00318.00303.00314.0019550061131500
2017-10-18304.00306.00303.00304.003900011872600
2017-10-17302.00306.00300.00305.007330022153400
2017-10-16304.00307.00300.00301.0014930045209400
2017-10-13307.00310.00303.00310.005250016054400
2017-10-12305.00313.00305.00307.0010730033004500
2017-10-11315.00319.00308.00309.009960031110400
2017-10-10313.00321.00313.00315.009520030063500
2017-10-06313.00318.00313.00314.007680024189700
2017-10-05317.00321.00314.00314.007460023614100
2017-10-04330.00330.00314.00315.0024700079110700
2017-10-03326.00330.00321.00326.0023700076987000
2017-10-02338.00342.00328.00330.0020250067516200
2017-09-29342.00342.00329.00330.0022640075772800
2017-09-28360.00361.00334.00336.00640700219590900
2017-09-27350.00389.00346.00356.001295600471423100
2017-09-26401.00424.00353.00362.0040660001589669600
2017-09-25393.00393.00393.00393.0024830097581900
2017-09-22334.00340.00311.00313.00848200277187100
2017-09-21336.00341.00317.00320.001481300481672200
2017-09-20360.00413.00344.00344.0096047003700810600
2017-09-19268.00344.00266.00344.0039953001352181600
2017-09-15260.00267.00260.00264.00316008316100
2017-09-14260.00261.00257.00258.00343008881000
2017-09-13256.00259.00252.00256.00215005505100
2017-09-12250.00258.00250.00255.00320008139200
2017-09-11248.00253.00248.00250.00225005630100
2017-09-08243.00247.00241.00243.00330008037300
2017-09-07250.00252.00245.00245.004140010268900
2017-09-06256.00260.00246.00252.0012310030970900
2017-09-05280.00280.00258.00263.008960023946900
2017-09-04285.00285.00278.00280.00247006929700
2017-09-01290.00292.00282.00286.003920011242800
2017-08-31284.00286.00283.00286.00260007381200
2017-08-30283.00285.00280.00282.00251007081000
2017-08-29279.00283.00279.00281.00196005499100
2017-08-28277.00281.00277.00281.00315008778600
2017-08-25281.00282.00276.00276.00294008207900
2017-08-24283.00283.00281.00283.00104002938100
2017-08-23279.00285.00279.00283.00342009613200
2017-08-22280.00280.00276.00279.00154004285100
2017-08-21279.00280.00277.00280.00196005449400
2017-08-18277.00278.00275.00276.006400017671500
2017-08-17277.00280.00277.00280.00338009412200
2017-08-16279.00280.00275.00277.007220019980800
2017-08-15278.00280.00273.00279.0013310036887800
2017-08-14301.00302.00292.00302.004470013267600
2017-08-10305.00310.00303.00304.00244007447100
2017-08-09315.00315.00302.00305.004360013418800
2017-08-08313.00317.00310.00315.00269008425600
2017-08-07311.00314.00307.00311.00234007257100
2017-08-04305.00308.00304.00306.00194005935100
2017-08-03316.00317.00308.00308.00266008250900
2017-08-02311.00318.00311.00314.003250010199900
2017-08-01335.00335.00315.00316.006580021269000
2017-07-31331.00335.00327.00328.004040013345200
2017-07-28334.00336.00327.00329.00292009651200
2017-07-27330.00338.00330.00336.003010010047700
2017-07-26328.00332.00327.00329.00215007090100
2017-07-25331.00331.00324.00329.00139004547700
2017-07-24329.00329.00324.00328.00160005223900
2017-07-21332.00333.00321.00327.003580011682500
2017-07-20334.00334.00328.00332.00300009923100
2017-07-19331.00335.00325.00330.00249008220400
2017-07-18338.00338.00329.00334.005110017023900
2017-07-14343.00346.00325.00337.005980020084600
2017-07-13344.00347.00342.00342.00257008854900
2017-07-12344.00348.00342.00344.003140010856600
2017-07-11335.00343.00335.00343.003000010166900
2017-07-10336.00339.00335.00338.004280014428000
2017-07-07334.00341.00330.00335.003760012592900
2017-07-06344.00344.00331.00334.004040013571000
2017-07-05339.00347.00338.00340.003190010947500
2017-07-04350.00350.00334.00336.005140017555400
2017-07-03346.00353.00341.00350.004210014590400
2017-06-30331.00344.00327.00343.006690022400200
2017-06-29350.00359.00333.00334.0012560043586500
2017-06-28357.00357.00344.00344.008960031466600
2017-06-27356.00359.00348.00356.005990021240500
2017-06-26355.00363.00354.00354.009070032584800
2017-06-23369.00370.00347.00349.007760027682800
2017-06-22378.00378.00364.00367.009350034861600
2017-06-21366.00370.00364.00366.007620028024200
2017-06-20361.00372.00356.00370.0013550049392200
2017-06-19350.00356.00345.00355.006920024241500
2017-06-16348.00359.00332.00340.0018810064727400
2017-06-15361.00369.00349.00351.0011610041548600
2017-06-14371.00373.00354.00361.0013940051107400
2017-06-13370.00384.00360.00373.0024280090725400
2017-06-12355.00374.00351.00365.0020860075651500
2017-06-09355.00357.00346.00352.0010970038595400
2017-06-08366.00369.00350.00350.0025870092640700
2017-06-07339.00361.00337.00359.00448700157715700
2017-06-06339.00345.00332.00338.0010080034032000
2017-06-05329.00343.00328.00336.0010020033704100
2017-06-02338.00350.00326.00329.0026300088681900
2017-06-01327.00342.00327.00335.0019720066281200
2017-05-31323.00328.00322.00326.00209006805900
2017-05-30322.00325.00318.00325.004320013895300
2017-05-29319.00329.00319.00324.006270020293100
2017-05-26332.00336.00318.00319.0020310065720900
2017-05-25328.00353.00321.00333.00598000201964200
2017-05-24325.00332.00322.00328.008000026183000
2017-05-23320.00328.00316.00325.0015560050300400
2017-05-22314.00333.00310.00317.00369100119257700
2017-05-19318.00319.00309.00314.005380016874500
2017-05-18313.00314.00305.00314.006220019303200
2017-05-17318.00320.00313.00316.006990022107800
2017-05-16312.00322.00310.00322.006550020583400
2017-05-15317.00317.00308.00310.009080028256700
2017-05-12322.00323.00316.00319.0011080035371400
2017-05-11341.00352.00321.00326.00678600225773900
2017-05-10313.00389.00308.00349.002350700862363000
2017-05-09310.00313.00307.00309.0010120031429100
2017-05-08308.00309.00305.00309.005220016048700
2017-05-02305.00313.00304.00304.00317009731400
2017-05-01304.00309.00304.00308.00244007480600
2017-04-28304.00310.00302.00303.003590010950300
2017-04-27316.00316.00306.00307.003230010013400
2017-04-26305.00315.00305.00311.007120022041800
2017-04-25304.00308.00301.00301.005520016764700
2017-04-24306.00308.00295.00300.008120024535900
2017-04-21318.00331.00309.00310.0011420036426900
2017-04-20305.00322.00305.00311.0018570058362300
2017-04-19298.00305.00296.00305.004430013353900
2017-04-18296.00298.00291.00296.00338009980800
2017-04-17286.00297.00286.00290.003570010388600
2017-04-14290.00297.00288.00291.005510016095000
2017-04-13280.00296.00279.00289.009940028370600
2017-04-12304.00305.00290.00290.0015070044936800
2017-04-11306.00310.00303.00304.008330025529200
2017-04-10308.00314.00306.00309.0011270034757300
2017-04-07318.00319.00302.00307.0013060040447800
2017-04-06326.00328.00302.00310.0015540048441300
2017-04-05327.00333.00317.00329.0010410033782100
2017-04-04357.00359.00316.00323.0025220084621000
2017-04-03365.00369.00354.00354.00320600115971800
2017-03-31344.00359.00333.00353.00399600138827200
2017-03-30346.00374.00340.00342.00915500327399900
2017-03-29352.00358.00336.00340.00550500189606700
2017-03-28380.00385.00351.00352.001309200481442500
2017-03-27359.00411.00344.00372.0050411001932658100
2017-03-24430.00440.00343.00343.0053862002171653900
2017-03-23374.00382.00368.00382.001040300393631300
2017-03-22303.00305.00302.00302.008640026182800
2017-03-21304.00312.00303.00307.005970018375100
2017-03-17313.00313.00304.00304.007570023302200
2017-03-16314.00318.00308.00308.009920030989800
2017-03-15326.00326.00307.00314.00323400101353100
2017-03-14327.00344.00326.00326.00435900145509200
2017-03-13359.00361.00322.00322.00645800222244900
2017-03-10341.00381.00340.00367.002557000927541200
2017-03-09305.00375.00304.00338.0033348001164089900
2017-03-08302.00306.00300.00302.007670023199100
2017-03-07307.00307.00302.00302.007290022166200
2017-03-06302.00309.00300.00305.007590023119800
2017-03-03300.00306.00300.00301.005790017552000
2017-03-02301.00304.00300.00300.0010580031860200
2017-03-01304.00304.00299.00299.008190024623500
2017-02-28306.00308.00303.00303.005020015302500
2017-02-27307.00313.00306.00306.006150019058900
2017-02-24305.00311.00305.00306.004290013187000
2017-02-23303.00307.00303.00305.003450010527200
2017-02-22306.00308.00302.00302.005970018156600
2017-02-21305.00316.00305.00308.0019160059340800
2017-02-20301.00304.00300.00302.005680017115800
2017-02-17300.00304.00298.00301.005270015832000
2017-02-16299.00315.00299.00300.0017860054578500
2017-02-15302.00304.00300.00301.007730023290800
2017-02-14302.00309.00300.00302.0023530071193100
2017-02-13316.00322.00316.00318.006910022006400
2017-02-10318.00320.00315.00318.007040022284000
2017-02-09324.00330.00317.00320.008350027037400
2017-02-08314.00324.00310.00323.0011210035421600
2017-02-07316.00322.00313.00316.008090025563200
2017-02-06320.00324.00317.00321.006170019730500
2017-02-03322.00327.00318.00320.0012110038938200
2017-02-02333.00335.00321.00329.0013720044782500
2017-02-01349.00350.00331.00337.0022010074871600
2017-01-31328.00346.00323.00343.00301700101890500
2017-01-30329.00329.00312.00325.0013870044619000
2017-01-27330.00340.00328.00332.0016870055982300
2017-01-26331.00352.00325.00340.00573100194473400
2017-01-25323.00329.00317.00320.0014380046430300
2017-01-24334.00335.00315.00317.00370400119158500
2017-01-23342.00345.00332.00333.0029560099596100
2017-01-20353.00373.00348.00349.00474400169549600
2017-01-19354.00366.00350.00362.00326200116536800
2017-01-18374.00378.00342.00360.00464600167943000
2017-01-17370.00388.00369.00379.00629100238096500
2017-01-16369.00377.00366.00372.00370200137186000
2017-01-13361.00366.00358.00364.0020510074118000
2017-01-12374.00382.00361.00365.00591300217760700
2017-01-11379.00409.00366.00369.0034348001325053200
2017-01-10368.00371.00352.00358.001078600390074900
2017-01-06399.00411.00376.00383.001550900600797200
2017-01-05399.00442.00374.00400.0033707001382249800
2017-01-04405.00423.00384.00399.0026339001064477600
2016-12-30422.00488.00413.00446.0088984004040016100
2016-12-29373.00452.00353.00440.00110313004589075300
2016-12-28427.00465.00367.00373.00160974006862915100
2016-12-27433.00437.00385.00385.0060056002479970200
2016-12-26425.00465.00394.00465.003308420014454621600
2016-12-22280.00385.00267.00385.00230861007561798500
2016-12-21257.00305.00252.00305.001127700330892300
2016-12-20231.00231.00223.00225.005070011502600
2016-12-19225.00229.00218.00229.005250011786500
2016-12-16230.00230.00221.00225.008870019897200
2016-12-15238.00239.00225.00228.0013130030251000
2016-12-14231.00238.00230.00238.007300017135600
2016-12-13234.00234.00229.00230.004880011303600
2016-12-12230.00241.00227.00236.0018640043506100
2016-12-09227.00227.00222.00223.00352007890700
2016-12-08225.00230.00223.00225.005990013565000
2016-12-07223.00228.00222.00223.00392008791600
2016-12-06221.00221.00219.00220.00136002988700
2016-12-05220.00221.00218.00218.00115002526900
2016-12-02221.00222.00218.00218.00230005064400
2016-12-01225.00226.00218.00220.005190011486600
2016-11-30225.00225.00221.00224.00323007199300
2016-11-29218.00223.00216.00221.005350011735800
2016-11-28221.00227.00218.00219.005370011864700
2016-11-25226.00229.00221.00221.00241005416900
2016-11-24230.00230.00226.00227.005560012672700
2016-11-22222.00231.00219.00227.007450016757300
2016-11-21225.00225.00221.00222.00288006409300
2016-11-18224.00228.00221.00221.005660012728200
2016-11-17222.00224.00218.00223.00175003874000
2016-11-16215.00224.00213.00222.005320011660600
2016-11-15219.00220.00215.00216.00406008827500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter