[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 
2017-05-29319.00329.00319.00324.006270020293100
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
2016-11-14226.00233.00214.00220.0039130087600100
2016-11-11204.00211.00202.00210.006070012561000
2016-11-10207.00207.00200.00201.007590015322500
2016-11-09209.00209.00193.00200.005150010398900
2016-11-08211.00211.00208.00209.00126002630800
2016-11-07209.00216.00208.00209.00288006077800
2016-11-04213.00216.00207.00207.006920014606100
2016-11-02216.00220.00216.00217.00271005917600
2016-11-01218.00221.00217.00217.00204004469600
2016-10-31217.00220.00216.00219.0098002128500
2016-10-28218.00218.00214.00216.00252005453600
2016-10-27217.00218.00214.00218.00123002656200
2016-10-26219.00219.00213.00216.00278005986300
2016-10-25220.00222.00215.00216.00222004836900
2016-10-24225.00226.00219.00219.00330007299100
2016-10-21230.00232.00225.00225.00392008953600
2016-10-20221.00238.00221.00230.0016050036975700
2016-10-19216.00220.00215.00220.00231005022000
2016-10-18219.00223.00216.00217.00378008281500
2016-10-17215.00223.00213.00219.00458009928300
2016-10-14220.00220.00213.00215.007380015956800
2016-10-13221.00223.00217.00218.008380018372000
2016-10-12234.00249.00219.00220.00598800142385000
2016-10-11231.00233.00223.00229.0027120061711200
2016-10-07222.00230.00216.00223.00580400128618800
2016-10-06208.00268.00208.00234.004131100991876000
2016-10-05197.00206.00197.00204.00348007045600
2016-10-04199.00202.00195.00197.00180003569600
2016-10-03198.00201.00197.00199.003700734800
2016-09-30195.00202.00195.00199.0098001938500
2016-09-29201.00202.00198.00200.00111002213100
2016-09-28203.00204.00199.00202.00120002425600
2016-09-27198.00204.00196.00203.00192003840400
2016-09-26200.00201.00194.00198.00127002511800
2016-09-23191.00202.00190.00199.00361007115300
2016-09-21195.00197.00190.00195.00484009327400
2016-09-20200.00200.00194.00196.00450008865900
2016-09-16202.00203.00200.00201.00125002520100
2016-09-15200.00202.00199.00201.00376007531800
2016-09-14205.00205.00201.00202.00341006936000
2016-09-13208.00210.00206.00206.00162003362600
2016-09-12207.00209.00206.00208.00117002433100
2016-09-09205.00210.00205.00208.00384007943900
2016-09-08212.00212.00204.00208.00454009383800
2016-09-07213.00213.00211.00211.00213004506900
2016-09-06211.00217.00209.00214.00353007490500
2016-09-05207.00212.00206.00211.00249005196800
2016-09-02211.00211.00207.00207.00124002594300
2016-09-01210.00210.00205.00207.00168003477700
2016-08-31207.00211.00207.00209.0078001624000
2016-08-30209.00209.00206.00207.00113002344100
2016-08-29208.00212.00206.00209.00189003947700
2016-08-26210.00224.00205.00208.008200017485100
2016-08-25211.00215.00206.00215.00123002590600
2016-08-24209.00214.00209.00211.0053001122400
2016-08-23218.00218.00208.00210.00149003137100
2016-08-22222.00222.00213.00214.00145003140800
2016-08-19219.00222.00213.00217.00438009514400
2016-08-18213.00215.00211.00214.0064001364200
2016-08-17216.00216.00211.00212.00198004248800
2016-08-16213.00224.00212.00218.006330013743600
2016-08-15201.00226.00199.00215.0015680033792900
2016-08-12200.00203.00200.00203.00118002368600
2016-08-10202.00204.00201.00202.0058001173900
2016-08-09204.00204.00200.00202.004300865800
2016-08-08208.00208.00200.00201.00135002733000
2016-08-05210.00210.00201.00204.00172003529500
2016-08-04210.00211.00209.00209.001500313900
2016-08-03206.00213.00205.00210.00116002416900
2016-08-02214.00215.00212.00212.0048001021700
2016-08-01210.00213.00206.00211.0063001320700
2016-07-29215.00215.00210.00213.0077001633700
2016-07-28214.00216.00211.00213.003100661400
2016-07-27214.00216.00214.00214.002900623700
2016-07-26216.00219.00210.00215.0084001789600
2016-07-25221.00221.00210.00214.00115002473700
2016-07-22221.00221.00215.00221.00118002569200
2016-07-21216.00227.00212.00219.00202004427800
2016-07-20225.00225.00216.00216.00110002432600
2016-07-19218.00220.00215.00220.00103002229400
2016-07-15221.00222.00217.00218.00152003339300
2016-07-14222.00223.00219.00222.00103002272400
2016-07-13223.00226.00220.00221.00284006322700
2016-07-12220.00222.00216.00217.00182003982000
2016-07-11220.00220.00212.00219.00208004470500
2016-07-08215.00216.00211.00216.00161003434700
2016-07-07220.00223.00214.00215.00120002612000
2016-07-06227.00227.00218.00223.00166003659900
2016-07-05225.00229.00224.00227.00169003821900
2016-07-04218.00226.00212.00223.00366008111300
2016-07-01212.00224.00211.00216.00329007103200
2016-06-30208.00245.00206.00214.0022240049274000
2016-06-29210.00210.00202.00204.00279005752600
2016-06-28201.00206.00195.00203.00423008473800
2016-06-27203.00211.00200.00206.006510013300800
2016-06-24238.00238.00198.00199.009100018898800
2016-06-23229.00242.00225.00232.006210014308200
2016-06-22228.00270.00227.00227.00871600216547900
2016-06-21217.00230.00214.00224.00148003320900
2016-06-20208.00230.00208.00215.00274005896400
2016-06-17212.00217.00209.00209.00330006999300
2016-06-16225.00238.00195.00216.007130014989800
2016-06-15223.00235.00222.00229.00154003485500
2016-06-14242.00242.00225.00226.007050016371400
2016-06-13248.00251.00245.00246.00181004469100
2016-06-10260.00262.00251.00254.00175004446700
2016-06-09267.00267.00261.00262.0056001473900
2016-06-08265.00269.00260.00264.0092002426500
2016-06-07254.00259.00254.00257.0045001154600
2016-06-06257.00263.00253.00253.00224005759300
2016-06-03272.00272.00255.00263.00179004667600
2016-06-02267.00272.00264.00267.00261006967400
2016-06-01269.00273.00262.00267.004010010721200
2016-05-31256.00308.00256.00275.00418300119019700
2016-05-30249.00259.00241.00259.00373009487200
2016-05-27253.00253.00246.00246.00153003817300
2016-05-26246.00252.00244.00250.00251006227800
2016-05-25245.00252.00239.00244.005270012879100
2016-05-24253.00255.00245.00245.00199004987400

   ※ 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。 

s7db.com Twitter Blog