インターアクション(7725)の株価時系列情報
インターアクション(7725)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 237,000 | 240,000 | 225,000 | 226,000 | 30 |
| 2001/12/27 | 223,000 | 235,000 | 213,000 | 235,000 | 48 |
| 2001/12/26 | 215,000 | 220,000 | 202,000 | 216,000 | 29 |
| 2001/12/25 | 225,000 | 230,000 | 219,000 | 219,000 | 22 |
| 2001/12/21 | 212,000 | 220,000 | 211,000 | 216,000 | 29 |
| 2001/12/20 | 230,000 | 235,000 | 220,000 | 222,000 | 52 |
| 2001/12/19 | 257,000 | 257,000 | 231,000 | 245,000 | 44 |
| 2001/12/18 | 265,000 | 280,000 | 265,000 | 265,000 | 54 |
| 2001/12/17 | 291,000 | 291,000 | 260,000 | 281,000 | 84 |
| 2001/12/14 | 307,000 | 314,000 | 287,000 | 310,000 | 41 |
| 2001/12/13 | 307,000 | 320,000 | 306,000 | 308,000 | 37 |
| 2001/12/12 | 325,000 | 330,000 | 306,000 | 306,000 | 58 |
| 2001/12/11 | 350,000 | 350,000 | 325,000 | 333,000 | 87 |
| 2001/12/10 | 335,000 | 367,000 | 322,000 | 347,000 | 334 |
| 2001/12/07 | 282,000 | 320,000 | 280,000 | 320,000 | 288 |
| 2001/12/06 | 271,000 | 280,000 | 264,000 | 280,000 | 49 |
| 2001/12/05 | 276,000 | 278,000 | 261,000 | 267,000 | 26 |
| 2001/12/04 | 264,000 | 272,000 | 246,000 | 272,000 | 45 |
| 2001/12/03 | 261,000 | 272,000 | 247,000 | 265,000 | 51 |
| 2001/11/30 | 283,000 | 289,000 | 270,000 | 280,000 | 75 |
| 2001/11/29 | 293,000 | 295,000 | 285,000 | 285,000 | 24 |
| 2001/11/28 | 303,000 | 306,000 | 292,000 | 298,000 | 26 |
| 2001/11/27 | 285,000 | 305,000 | 285,000 | 303,000 | 32 |
| 2001/11/26 | 288,000 | 290,000 | 281,000 | 283,000 | 35 |
| 2001/11/22 | 291,000 | 295,000 | 289,000 | 295,000 | 20 |
| 2001/11/21 | 313,000 | 313,000 | 290,000 | 295,000 | 53 |
| 2001/11/20 | 285,000 | 308,000 | 285,000 | 308,000 | 38 |
| 2001/11/19 | 295,000 | 295,000 | 280,000 | 285,000 | 77 |
| 2001/11/16 | 317,000 | 317,000 | 294,000 | 302,000 | 82 |
| 2001/11/15 | 335,000 | 335,000 | 310,000 | 320,000 | 169 |
| 2001/11/14 | 350,000 | 352,000 | 320,000 | 344,000 | 237 |
| 2001/11/13 | 357,000 | 362,000 | 327,000 | 345,000 | 498 |
| 2001/11/12 | 300,000 | 327,000 | 300,000 | 327,000 | 286 |
| 2001/11/09 | 279,000 | 292,000 | 275,000 | 283,000 | 132 |
| 2001/11/08 | 289,000 | 289,000 | 267,000 | 280,000 | 85 |
| 2001/11/07 | 274,000 | 293,000 | 254,000 | 286,000 | 229 |
| 2001/11/06 | 300,000 | 300,000 | 273,000 | 280,000 | 202 |
| 2001/11/05 | 257,000 | 292,000 | 257,000 | 292,000 | 499 |
| 2001/11/02 | 228,000 | 259,000 | 227,000 | 252,000 | 190 |
| 2001/11/01 | 225,000 | 225,000 | 216,000 | 225,000 | 41 |
| 2001/10/31 | 218,000 | 218,000 | 206,000 | 215,000 | 35 |
| 2001/10/30 | 230,000 | 230,000 | 219,000 | 219,000 | 54 |
| 2001/10/29 | 250,000 | 250,000 | 236,000 | 236,000 | 67 |
| 2001/10/26 | 240,000 | 247,000 | 237,000 | 247,000 | 60 |
| 2001/10/25 | 238,000 | 242,000 | 237,000 | 238,000 | 68 |
| 2001/10/24 | 235,000 | 242,000 | 235,000 | 235,000 | 72 |
| 2001/10/23 | 231,000 | 250,000 | 215,000 | 239,000 | 224 |
| 2001/10/22 | 214,000 | 240,000 | 210,000 | 225,000 | 191 |
| 2001/10/19 | 202,000 | 210,000 | 202,000 | 210,000 | 63 |
| 2001/10/18 | 214,000 | 214,000 | 207,000 | 207,000 | 36 |
| 2001/10/17 | 210,000 | 218,000 | 201,000 | 216,000 | 73 |
| 2001/10/16 | 213,000 | 213,000 | 208,000 | 208,000 | 25 |
| 2001/10/15 | 207,000 | 218,000 | 202,000 | 218,000 | 33 |
| 2001/10/12 | 230,000 | 237,000 | 211,000 | 219,000 | 230 |
| 2001/10/11 | 190,000 | 210,000 | 187,000 | 210,000 | 129 |
| 2001/10/10 | 184,000 | 186,000 | 180,000 | 180,000 | 17 |
| 2001/10/09 | 204,000 | 204,000 | 192,000 | 192,000 | 14 |
| 2001/10/05 | 213,000 | 213,000 | 191,000 | 205,000 | 40 |
| 2001/10/04 | 209,000 | 224,000 | 201,000 | 209,000 | 244 |
| 2001/10/03 | 179,000 | 198,000 | 175,000 | 198,000 | 176 |
| 2001/10/02 | 174,000 | 175,000 | 168,000 | 168,000 | 23 |
| 2001/10/01 | 169,000 | 169,000 | 163,000 | 169,000 | 18 |
| 2001/09/28 | 165,000 | 165,000 | 164,000 | 164,000 | 15 |
| 2001/09/27 | 167,000 | 167,000 | 167,000 | 167,000 | 2 |
| 2001/09/26 | 165,000 | 167,000 | 165,000 | 167,000 | 17 |
| 2001/09/25 | 161,000 | 169,000 | 160,000 | 160,000 | 15 |
| 2001/09/21 | 165,000 | 173,000 | 160,000 | 160,000 | 10 |
| 2001/09/20 | 174,000 | 174,000 | 166,000 | 167,000 | 22 |
| 2001/09/19 | 163,000 | 175,000 | 163,000 | 175,000 | 31 |
| 2001/09/18 | 155,000 | 166,000 | 155,000 | 163,000 | 22 |
| 2001/09/17 | 160,000 | 160,000 | 156,000 | 156,000 | 12 |
| 2001/09/14 | 160,000 | 169,000 | 160,000 | 162,000 | 18 |
| 2001/09/13 | 164,000 | 164,000 | 158,000 | 160,000 | 26 |
| 2001/09/12 | 165,000 | 168,000 | 165,000 | 165,000 | 40 |
| 2001/09/11 | 182,000 | 183,000 | 174,000 | 180,000 | 27 |
| 2001/09/10 | 178,000 | 180,000 | 173,000 | 180,000 | 32 |
| 2001/09/07 | 188,000 | 188,000 | 180,000 | 185,000 | 30 |
| 2001/09/06 | 185,000 | 194,000 | 185,000 | 193,000 | 26 |
| 2001/09/05 | 195,000 | 195,000 | 185,000 | 185,000 | 42 |
| 2001/09/04 | 182,000 | 190,000 | 180,000 | 189,000 | 32 |
| 2001/09/03 | 175,000 | 175,000 | 170,000 | 174,000 | 31 |
| 2001/08/31 | 185,000 | 185,000 | 175,000 | 177,000 | 32 |
| 2001/08/30 | 202,000 | 202,000 | 174,000 | 187,000 | 63 |
| 2001/08/29 | 207,000 | 208,000 | 205,000 | 205,000 | 29 |
| 2001/08/28 | 213,000 | 213,000 | 207,000 | 207,000 | 17 |
| 2001/08/27 | 220,000 | 225,000 | 212,000 | 213,000 | 25 |
| 2001/08/24 | 221,000 | 224,000 | 215,000 | 221,000 | 21 |
| 2001/08/23 | 229,000 | 229,000 | 222,000 | 222,000 | 16 |
| 2001/08/22 | 228,000 | 230,000 | 221,000 | 229,000 | 17 |
| 2001/08/21 | 241,000 | 249,000 | 218,000 | 248,000 | 21 |
| 2001/08/20 | 249,000 | 249,000 | 230,000 | 239,000 | 29 |
| 2001/08/17 | 210,000 | 250,000 | 210,000 | 250,000 | 111 |
| 2001/08/16 | 217,000 | 217,000 | 205,000 | 210,000 | 70 |
| 2001/08/15 | 255,000 | 257,000 | 217,000 | 217,000 | 86 |
| 2001/08/14 | 279,000 | 279,000 | 250,000 | 253,000 | 52 |
| 2001/08/13 | 290,000 | 290,000 | 280,000 | 282,000 | 9 |
| 2001/08/10 | 320,000 | 320,000 | 300,000 | 300,000 | 11 |
| 2001/08/09 | 325,000 | 325,000 | 320,000 | 321,000 | 6 |
| 2001/08/08 | 346,000 | 346,000 | 328,000 | 328,000 | 7 |
| 2001/08/07 | 357,000 | 357,000 | 340,000 | 346,000 | 7 |
| 2001/08/06 | 373,000 | 373,000 | 370,000 | 370,000 | 8 |
| 2001/08/03 | 375,000 | 379,000 | 375,000 | 375,000 | 7 |
| 2001/08/02 | 324,000 | 375,000 | 320,000 | 370,000 | 40 |
| 2001/08/01 | 355,000 | 355,000 | 325,000 | 325,000 | 17 |
| 2001/07/31 | 409,000 | 409,000 | 375,000 | 375,000 | 3 |
| 2001/07/30 | 405,000 | 405,000 | 405,000 | 405,000 | 5 |
| 2001/07/27 | 420,000 | 420,000 | 410,000 | 420,000 | 4 |
| 2001/07/25 | 425,000 | 425,000 | 415,000 | 415,000 | 7 |
| 2001/07/24 | 440,000 | 440,000 | 420,000 | 425,000 | 9 |
| 2001/07/23 | 470,000 | 470,000 | 440,000 | 440,000 | 14 |
| 2001/07/19 | 480,000 | 480,000 | 460,000 | 465,000 | 9 |
| 2001/07/18 | 480,000 | 480,000 | 480,000 | 480,000 | 6 |
| 2001/07/17 | 495,000 | 500,000 | 480,000 | 480,000 | 18 |
| 2001/07/16 | 502,000 | 502,000 | 500,000 | 500,000 | 3 |
| 2001/07/13 | 500,000 | 510,000 | 500,000 | 502,000 | 6 |
| 2001/07/12 | 490,000 | 500,000 | 490,000 | 500,000 | 2 |
| 2001/07/11 | 490,000 | 490,000 | 490,000 | 490,000 | 4 |
| 2001/07/10 | 490,000 | 490,000 | 490,000 | 490,000 | 3 |
| 2001/07/09 | 505,000 | 505,000 | 500,000 | 500,000 | 16 |
| 2001/07/06 | 530,000 | 530,000 | 510,000 | 511,000 | 10 |
| 2001/07/05 | 535,000 | 535,000 | 525,000 | 525,000 | 13 |
| 2001/07/04 | 550,000 | 560,000 | 530,000 | 535,000 | 9 |
| 2001/07/03 | 540,000 | 550,000 | 540,000 | 550,000 | 12 |
| 2001/07/02 | 530,000 | 550,000 | 525,000 | 525,000 | 17 |
| 2001/06/29 | 525,000 | 540,000 | 520,000 | 530,000 | 24 |
| 2001/06/28 | 534,000 | 534,000 | 520,000 | 525,000 | 20 |
| 2001/06/27 | 495,000 | 504,000 | 495,000 | 504,000 | 4 |
| 2001/06/26 | 500,000 | 500,000 | 490,000 | 490,000 | 6 |
| 2001/06/25 | 500,000 | 500,000 | 500,000 | 500,000 | 3 |
| 2001/06/22 | 510,000 | 510,000 | 500,000 | 500,000 | 6 |
| 2001/06/21 | 495,000 | 525,000 | 490,000 | 510,000 | 9 |
| 2001/06/20 | 490,000 | 495,000 | 485,000 | 494,000 | 10 |
| 2001/06/19 | 490,000 | 495,000 | 490,000 | 495,000 | 3 |
| 2001/06/18 | 487,000 | 492,000 | 487,000 | 492,000 | 2 |
| 2001/06/15 | 501,000 | 501,000 | 490,000 | 490,000 | 14 |
| 2001/06/14 | 500,000 | 530,000 | 500,000 | 500,000 | 3 |
| 2001/06/13 | 496,000 | 520,000 | 496,000 | 500,000 | 7 |
| 2001/06/12 | 520,000 | 520,000 | 490,000 | 496,000 | 29 |
| 2001/06/11 | 555,000 | 555,000 | 526,000 | 526,000 | 23 |
| 2001/06/08 | 565,000 | 570,000 | 560,000 | 560,000 | 8 |
| 2001/06/07 | 571,000 | 572,000 | 550,000 | 560,000 | 23 |
| 2001/06/06 | 499,000 | 535,000 | 499,000 | 535,000 | 16 |
| 2001/06/05 | 490,000 | 490,000 | 481,000 | 485,000 | 15 |
| 2001/06/04 | 490,000 | 500,000 | 490,000 | 499,000 | 17 |
| 2001/06/01 | 531,000 | 535,000 | 500,000 | 500,000 | 15 |
| 2001/05/31 | 555,000 | 555,000 | 540,000 | 540,000 | 5 |
| 2001/05/30 | 551,000 | 570,000 | 543,000 | 559,000 | 16 |
| 2001/05/29 | 596,000 | 596,000 | 541,000 | 541,000 | 22 |
| 2001/05/28 | 638,000 | 638,000 | 595,000 | 596,000 | 7 |
| 2001/05/25 | 601,000 | 620,000 | 600,000 | 600,000 | 28 |
| 2001/05/24 | 615,000 | 615,000 | 606,000 | 610,000 | 20 |
| 2001/05/23 | 616,000 | 620,000 | 615,000 | 615,000 | 5 |
| 2001/05/22 | 615,000 | 620,000 | 614,000 | 616,000 | 18 |
| 2001/05/21 | 620,000 | 621,000 | 612,000 | 616,000 | 23 |
| 2001/05/18 | 651,000 | 651,000 | 625,000 | 625,000 | 24 |
| 2001/05/17 | 635,000 | 645,000 | 631,000 | 645,000 | 11 |
| 2001/05/16 | 645,000 | 650,000 | 640,000 | 640,000 | 18 |
| 2001/05/15 | 650,000 | 660,000 | 636,000 | 646,000 | 30 |
| 2001/05/14 | 660,000 | 663,000 | 645,000 | 663,000 | 18 |
| 2001/05/11 | 640,000 | 655,000 | 630,000 | 650,000 | 30 |
| 2001/05/10 | 640,000 | 640,000 | 625,000 | 635,000 | 35 |
| 2001/05/09 | 660,000 | 660,000 | 640,000 | 640,000 | 31 |
| 2001/05/08 | 615,000 | 665,000 | 615,000 | 665,000 | 44 |
| 2001/05/07 | 610,000 | 614,000 | 610,000 | 611,000 | 30 |
| 2001/05/02 | 620,000 | 620,000 | 615,000 | 615,000 | 33 |
| 2001/05/01 | 613,000 | 622,000 | 613,000 | 614,000 | 38 |
| 2001/04/27 | 618,000 | 618,000 | 613,000 | 613,000 | 39 |
| 2001/04/26 | 615,000 | 618,000 | 615,000 | 618,000 | 22 |
| 2001/04/25 | 618,000 | 630,000 | 615,000 | 615,000 | 31 |
| 2001/04/24 | 625,000 | 625,000 | 615,000 | 618,000 | 35 |
| 2001/04/23 | 636,000 | 646,000 | 620,000 | 625,000 | 29 |
| 2001/04/20 | 654,000 | 654,000 | 630,000 | 635,000 | 33 |
| 2001/04/19 | 675,000 | 679,000 | 655,000 | 655,000 | 66 |
| 2001/04/18 | 650,000 | 659,000 | 640,000 | 659,000 | 27 |
| 2001/04/17 | 667,000 | 667,000 | 621,000 | 640,000 | 95 |
| 2001/04/16 | 599,000 | 680,000 | 590,000 | 657,000 | 156 |
| 2001/04/13 | 725,000 | 725,000 | 611,000 | 611,000 | 86 |
| 2001/04/12 | 730,000 | 731,000 | 710,000 | 711,000 | 40 |
| 2001/04/11 | 730,000 | 748,000 | 710,000 | 720,000 | 44 |
| 2001/04/10 | 750,000 | 750,000 | 707,000 | 720,000 | 89 |
| 2001/04/09 | 760,000 | 760,000 | 730,000 | 740,000 | 56 |
| 2001/04/06 | 760,000 | 770,000 | 730,000 | 740,000 | 78 |
| 2001/04/05 | 763,000 | 765,000 | 730,000 | 740,000 | 107 |
| 2001/04/04 | 759,000 | 789,000 | 721,000 | 769,000 | 253 |
| 2001/04/03 | 749,000 | 790,000 | 710,000 | 769,000 | 303 |
| 2001/04/02 | 661,000 | 750,000 | 660,000 | 740,000 | 330 |
| 2001/03/30 | 645,000 | 654,000 | 644,000 | 654,000 | 59 |
| 2001/03/29 | 648,000 | 650,000 | 625,000 | 635,000 | 33 |
| 2001/03/28 | 640,000 | 669,000 | 620,000 | 669,000 | 46 |
| 2001/03/27 | 661,000 | 661,000 | 627,000 | 628,000 | 46 |
| 2001/03/26 | 661,000 | 670,000 | 640,000 | 650,000 | 80 |
| 2001/03/23 | 631,000 | 649,000 | 620,000 | 645,000 | 51 |
| 2001/03/22 | 660,000 | 660,000 | 620,000 | 630,000 | 36 |
| 2001/03/21 | 650,000 | 650,000 | 630,000 | 650,000 | 36 |
| 2001/03/19 | 626,000 | 666,000 | 626,000 | 648,000 | 49 |
| 2001/03/16 | 670,000 | 678,000 | 630,000 | 630,000 | 59 |
| 2001/03/15 | 610,000 | 675,000 | 610,000 | 650,000 | 66 |
| 2001/03/14 | 690,000 | 716,000 | 650,000 | 650,000 | 81 |
| 2001/03/13 | 605,000 | 670,000 | 605,000 | 670,000 | 125 |
| 2001/03/12 | 730,000 | 730,000 | 675,000 | 685,000 | 186 |
| 2001/03/09 | 690,000 | 749,000 | 685,000 | 740,000 | 546 |
| 2001/03/08 | 599,000 | 701,000 | 599,000 | 675,000 | 359 |
| 2001/03/07 | 630,000 | 650,000 | 592,000 | 601,000 | 132 |
| 2001/03/06 | 570,000 | 620,000 | 570,000 | 610,000 | 107 |
| 2001/03/05 | 610,000 | 610,000 | 540,000 | 570,000 | 65 |
| 2001/03/02 | 600,000 | 618,000 | 595,000 | 610,000 | 50 |
| 2001/03/01 | 640,000 | 640,000 | 595,000 | 604,000 | 78 |
| 2001/02/28 | 625,000 | 644,000 | 608,000 | 620,000 | 157 |
| 2001/02/27 | 713,000 | 713,000 | 660,000 | 665,000 | 105 |
| 2001/02/26 | 761,000 | 761,000 | 710,000 | 713,000 | 128 |
| 2001/02/23 | 692,000 | 750,000 | 680,000 | 731,000 | 466 |
| 2001/02/22 | 600,000 | 695,000 | 575,000 | 685,000 | 304 |
| 2001/02/21 | 704,000 | 704,000 | 630,000 | 650,000 | 395 |
| 2001/02/20 | 785,000 | 799,000 | 716,000 | 720,000 | 469 |
| 2001/02/19 | 714,000 | 883,000 | 714,000 | 765,000 | 1,422 |
| 2001/02/16 | 804,000 | 804,000 | 804,000 | 804,000 | 738 |
| 2001/02/15 | 604,000 | 704,000 | 604,000 | 704,000 | 2,080 |