[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 
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
2016-05-23248.00259.00248.00255.00240006122100
2016-05-20248.00260.00246.00260.00183004593800
2016-05-19258.00258.00245.00250.00330008226700
2016-05-18258.00264.00239.00245.008980022494300
2016-05-17270.00272.00255.00255.005730015088400
2016-05-16282.00288.00268.00271.005310014880200
2016-05-13294.00294.00287.00290.00145004208400
2016-05-12293.00298.00292.00295.0076002240500
2016-05-11299.00299.00292.00298.00103003046100
2016-05-10298.00302.00295.00297.00112003350700
2016-05-09300.00301.00291.00296.00185005504700
2016-05-06294.00300.00290.00300.00168004943300
2016-05-02289.00298.00286.00288.00235006839300
2016-04-28300.00300.00288.00294.005510016153300
2016-04-27297.00312.00290.00301.009280027749000
2016-04-26315.00324.00291.00297.007630023176900
2016-04-25330.00330.00310.00313.009120029344400
2016-04-22300.00329.00300.00320.0028110088797400
2016-04-21299.00299.00292.00295.00207006132200
2016-04-20298.00299.00288.00294.005270015473500
2016-04-19289.00295.00287.00289.00292008473400
2016-04-18293.00304.00288.00288.003880011414300
2016-04-15306.00306.00294.00298.003620010876100
2016-04-14305.00309.00297.00309.004900014810400
2016-04-13298.00313.00298.00300.007660023289600
2016-04-12290.00300.00290.00293.007610022379800
2016-04-11288.00300.00285.00294.009170026601500
2016-04-08294.00300.00290.00293.0010590031012300
2016-04-07298.00311.00293.00305.0010630031965300
2016-04-06307.00319.00304.00304.0012460038679600
2016-04-05339.00341.00311.00312.0028030092481100
2016-04-04309.00333.00302.00332.0024140077741700
2016-04-01324.00327.00301.00309.0017050053135300
2016-03-31316.00323.00314.00320.003970012617300
2016-03-30320.00333.00313.00313.0014130045604300
2016-03-29313.00325.00311.00325.0011770037495100
2016-03-28315.00317.00309.00313.008250025787400
2016-03-25330.00330.00308.00315.0021710068767800
2016-03-24346.00347.00325.00325.0021880073971300
2016-03-23332.00348.00326.00348.00510500171673600
2016-03-22320.00327.00314.00324.0012870041144400
2016-03-18320.00324.00307.00320.0022200069526900
2016-03-17331.00349.00321.00321.00757200252407800
2016-03-16330.00334.00314.00329.00543600175837700
2016-03-15336.00346.00318.00318.00871500289391400
2016-03-14346.00370.00328.00328.001758900606822300
2016-03-11416.00430.00341.00351.0047761001824948700
2016-03-10400.00480.00363.00376.00117607004967435200
2016-03-09405.00405.00382.00405.0043192001730926500
2016-03-08253.00325.00251.00325.0073467002243930100
2016-03-07205.00245.00199.00245.00659400153768200
2016-03-04195.00196.00192.00195.0071001383400
2016-03-03193.00195.00190.00190.004500861100
2016-03-02189.00194.00189.00193.00124002371000
2016-03-01188.00188.00185.00185.00105001947500
2016-02-29189.00190.00188.00188.002100396800
2016-02-26190.00190.00182.00183.0077001416800
2016-02-25181.00185.00181.00185.002100384600
2016-02-24185.00185.00180.00185.004900901200
2016-02-23188.00188.00185.00188.0096001797100
2016-02-22183.00186.00183.00183.004000734200
2016-02-19190.00190.00183.00187.00143002676800
2016-02-18180.00187.00180.00187.00154002825800
2016-02-17172.00180.00170.00180.00231004015500
2016-02-16168.00178.00167.00172.00182003160400
2016-02-15161.00170.00160.00163.00213003478100
2016-02-12161.00165.00155.00158.00353005645200
2016-02-10185.00188.00170.00180.00213003814400
2016-02-09192.00193.00183.00188.0060001125900
2016-02-08186.00193.00186.00193.002400451400
2016-02-05193.00195.00186.00193.00163003107200
2016-02-04195.00197.00195.00195.0054001053900
2016-02-03200.00201.00195.00197.0072001424200
2016-02-02205.00205.00201.00203.0053001073700
2016-02-01204.00207.00201.00203.0055001119000
2016-01-29206.00206.00200.00201.004800971000
2016-01-28198.00202.00198.00198.004700939100
2016-01-27196.00202.00196.00198.0058001155700
2016-01-26200.00221.00193.00197.007250014746400
2016-01-25195.00198.00191.00195.00107002077700
2016-01-22186.00194.00186.00194.00436008241600
2016-01-21185.00195.00183.00183.00202003782100
2016-01-20199.00199.00189.00194.00126002462200
2016-01-19191.00194.00188.00194.0066001265700
2016-01-18185.00193.00184.00192.00179003353800
2016-01-15200.00200.00195.00197.0062001226700
2016-01-14206.00206.00192.00200.00433008621200
2016-01-13201.00212.00201.00208.00176003610200
2016-01-12212.00215.00200.00207.00118002453900
2016-01-08214.00214.00207.00214.00135002851400
2016-01-07217.00220.00216.00216.00115002499900
2016-01-06219.00233.00216.00220.00351007805300
2016-01-05217.00217.00214.00217.00177003827400
2016-01-04228.00228.00212.00214.007180015617500
2015-12-30209.00250.00207.00220.0038260089528300
2015-12-29210.00210.00205.00209.00139002889300
2015-12-28206.00212.00195.00212.006930014023000
2015-12-25212.00217.00207.00207.006120012848900
2015-12-24230.00232.00220.00220.00136003090000
2015-12-22233.00235.00229.00230.00171003960500
2015-12-21234.00241.00231.00235.00342008034200
2015-12-18227.00249.00227.00231.0012560030178400
2015-12-17220.00228.00220.00226.00259005827100
2015-12-16217.00218.00212.00218.00120002594100
2015-12-15223.00223.00217.00217.005570012411000
2015-12-14215.00218.00214.00217.00161003472100
2015-12-11221.00223.00216.00223.00129002850800
2015-12-10222.00225.00220.00220.00162003592100
2015-12-09226.00226.00222.00223.00175003931500
2015-12-08230.00230.00226.00226.0069001573200
2015-12-07226.00230.00224.00228.0088001988100
2015-12-04226.00230.00225.00225.00299006784300
2015-12-03229.00232.00228.00232.00229005257700

   ※ 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