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 |
|---|---|---|---|---|---|
| 2002/12/30 | 258,000 | 263,000 | 254,000 | 263,000 | 35 |
| 2002/12/27 | 257,000 | 258,000 | 250,000 | 256,000 | 47 |
| 2002/12/26 | 250,000 | 254,000 | 250,000 | 250,000 | 46 |
| 2002/12/25 | 255,000 | 257,000 | 245,000 | 246,000 | 128 |
| 2002/12/24 | 251,000 | 257,000 | 250,000 | 254,000 | 101 |
| 2002/12/20 | 264,000 | 264,000 | 245,000 | 248,000 | 152 |
| 2002/12/19 | 251,000 | 268,000 | 249,000 | 260,000 | 342 |
| 2002/12/18 | 238,000 | 256,000 | 238,000 | 250,000 | 84 |
| 2002/12/17 | 239,000 | 247,000 | 238,000 | 242,000 | 67 |
| 2002/12/16 | 230,000 | 234,000 | 226,000 | 234,000 | 23 |
| 2002/12/13 | 247,000 | 247,000 | 235,000 | 239,000 | 55 |
| 2002/12/12 | 245,000 | 251,000 | 241,000 | 249,000 | 53 |
| 2002/12/11 | 236,000 | 255,000 | 236,000 | 249,000 | 108 |
| 2002/12/10 | 225,000 | 250,000 | 220,000 | 240,000 | 99 |
| 2002/12/09 | 240,000 | 240,000 | 228,000 | 231,000 | 58 |
| 2002/12/06 | 241,000 | 245,000 | 233,000 | 240,000 | 113 |
| 2002/12/05 | 260,000 | 263,000 | 250,000 | 250,000 | 80 |
| 2002/12/04 | 251,000 | 264,000 | 250,000 | 264,000 | 188 |
| 2002/12/03 | 256,000 | 269,000 | 240,000 | 267,000 | 299 |
| 2002/12/02 | 228,000 | 257,000 | 228,000 | 256,000 | 466 |
| 2002/11/29 | 232,000 | 232,000 | 222,000 | 227,000 | 116 |
| 2002/11/28 | 232,000 | 234,000 | 224,000 | 229,000 | 181 |
| 2002/11/27 | 225,000 | 226,000 | 215,000 | 220,000 | 161 |
| 2002/11/26 | 224,000 | 240,000 | 211,000 | 211,000 | 392 |
| 2002/11/25 | 195,000 | 208,000 | 193,000 | 204,000 | 382 |
| 2002/11/22 | 182,000 | 186,000 | 177,000 | 180,000 | 39 |
| 2002/11/21 | 180,000 | 187,000 | 180,000 | 180,000 | 27 |
| 2002/11/20 | 181,000 | 182,000 | 175,000 | 182,000 | 32 |
| 2002/11/19 | 189,000 | 190,000 | 174,000 | 178,000 | 129 |
| 2002/11/18 | 183,000 | 189,000 | 181,000 | 187,000 | 141 |
| 2002/11/15 | 166,000 | 175,000 | 166,000 | 175,000 | 19 |
| 2002/11/14 | 171,000 | 175,000 | 166,000 | 166,000 | 61 |
| 2002/11/13 | 188,000 | 188,000 | 173,000 | 177,000 | 109 |
| 2002/11/12 | 190,000 | 191,000 | 179,000 | 183,000 | 104 |
| 2002/11/11 | 189,000 | 189,000 | 182,000 | 187,000 | 80 |
| 2002/11/08 | 179,000 | 186,000 | 175,000 | 178,000 | 87 |
| 2002/11/07 | 180,000 | 190,000 | 170,000 | 173,000 | 204 |
| 2002/11/06 | 190,000 | 190,000 | 170,000 | 180,000 | 358 |
| 2002/11/05 | 145,000 | 163,000 | 145,000 | 163,000 | 284 |
| 2002/11/01 | 148,000 | 148,000 | 143,000 | 143,000 | 35 |
| 2002/10/31 | 155,000 | 156,000 | 148,000 | 148,000 | 76 |
| 2002/10/30 | 151,000 | 153,000 | 150,000 | 151,000 | 21 |
| 2002/10/29 | 159,000 | 159,000 | 149,000 | 149,000 | 29 |
| 2002/10/28 | 169,000 | 169,000 | 163,000 | 163,000 | 14 |
| 2002/10/25 | 161,000 | 166,000 | 160,000 | 166,000 | 17 |
| 2002/10/24 | 164,000 | 172,000 | 157,000 | 164,000 | 78 |
| 2002/10/23 | 160,000 | 166,000 | 155,000 | 162,000 | 110 |
| 2002/10/22 | 175,000 | 175,000 | 158,000 | 162,000 | 97 |
| 2002/10/21 | 188,000 | 188,000 | 171,000 | 179,000 | 46 |
| 2002/10/18 | 191,000 | 195,000 | 183,000 | 188,000 | 167 |
| 2002/10/17 | 168,000 | 190,000 | 168,000 | 179,000 | 335 |
| 2002/10/16 | 149,000 | 165,000 | 149,000 | 165,000 | 363 |
| 2002/10/15 | 142,000 | 145,000 | 140,000 | 145,000 | 138 |
| 2002/10/11 | 144,000 | 144,000 | 138,000 | 141,000 | 222 |
| 2002/10/10 | 144,000 | 144,000 | 144,000 | 144,000 | 6 |
| 2002/10/09 | 143,000 | 144,000 | 140,000 | 144,000 | 16 |
| 2002/10/08 | 147,000 | 150,000 | 143,000 | 143,000 | 16 |
| 2002/10/07 | 157,000 | 157,000 | 147,000 | 147,000 | 20 |
| 2002/10/04 | 158,000 | 160,000 | 150,000 | 160,000 | 49 |
| 2002/10/03 | 168,000 | 170,000 | 168,000 | 170,000 | 11 |
| 2002/10/02 | 172,000 | 172,000 | 170,000 | 170,000 | 8 |
| 2002/10/01 | 179,000 | 180,000 | 172,000 | 172,000 | 5 |
| 2002/09/30 | 178,000 | 180,000 | 178,000 | 180,000 | 13 |
| 2002/09/27 | 171,000 | 180,000 | 171,000 | 180,000 | 3 |
| 2002/09/26 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2002/09/20 | 179,000 | 180,000 | 179,000 | 180,000 | 10 |
| 2002/09/18 | 175,000 | 180,000 | 175,000 | 180,000 | 8 |
| 2002/09/17 | 181,000 | 183,000 | 177,000 | 183,000 | 33 |
| 2002/09/13 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2002/09/12 | 180,000 | 193,000 | 170,000 | 193,000 | 15 |
| 2002/09/11 | 185,000 | 185,000 | 181,000 | 185,000 | 7 |
| 2002/09/10 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2002/09/09 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2002/09/06 | 180,000 | 185,000 | 180,000 | 185,000 | 7 |
| 2002/09/05 | 185,000 | 185,000 | 182,000 | 185,000 | 9 |
| 2002/09/04 | 190,000 | 190,000 | 185,000 | 185,000 | 6 |
| 2002/08/30 | 202,000 | 202,000 | 202,000 | 202,000 | 2 |
| 2002/08/27 | 197,000 | 202,000 | 195,000 | 202,000 | 9 |
| 2002/08/23 | 199,000 | 205,000 | 196,000 | 205,000 | 9 |
| 2002/08/22 | 195,000 | 205,000 | 195,000 | 205,000 | 8 |
| 2002/08/21 | 195,000 | 205,000 | 195,000 | 205,000 | 7 |
| 2002/08/20 | 205,000 | 208,000 | 190,000 | 208,000 | 11 |
| 2002/08/16 | 205,000 | 208,000 | 205,000 | 205,000 | 3 |
| 2002/08/15 | 207,000 | 210,000 | 200,000 | 205,000 | 8 |
| 2002/08/14 | 205,000 | 205,000 | 200,000 | 205,000 | 4 |
| 2002/08/13 | 197,000 | 207,000 | 192,000 | 207,000 | 15 |
| 2002/08/12 | 209,000 | 209,000 | 203,000 | 209,000 | 14 |
| 2002/08/09 | 210,000 | 210,000 | 196,000 | 209,000 | 58 |
| 2002/08/08 | 200,000 | 210,000 | 195,000 | 210,000 | 13 |
| 2002/08/07 | 208,000 | 209,000 | 195,000 | 209,000 | 27 |
| 2002/08/06 | 208,000 | 208,000 | 208,000 | 208,000 | 3 |
| 2002/08/05 | 216,000 | 216,000 | 196,000 | 208,000 | 15 |
| 2002/08/02 | 217,000 | 217,000 | 217,000 | 217,000 | 2 |
| 2002/08/01 | 202,000 | 217,000 | 198,000 | 217,000 | 11 |
| 2002/07/31 | 218,000 | 219,000 | 203,000 | 217,000 | 10 |
| 2002/07/30 | 221,000 | 221,000 | 206,000 | 220,000 | 15 |
| 2002/07/29 | 205,000 | 213,000 | 205,000 | 213,000 | 8 |
| 2002/07/26 | 204,000 | 210,000 | 201,000 | 210,000 | 13 |
| 2002/07/25 | 218,000 | 220,000 | 208,000 | 208,000 | 19 |
| 2002/07/24 | 220,000 | 220,000 | 203,000 | 218,000 | 39 |
| 2002/07/23 | 218,000 | 223,000 | 215,000 | 221,000 | 36 |
| 2002/07/22 | 214,000 | 224,000 | 214,000 | 224,000 | 96 |
| 2002/07/19 | 252,000 | 260,000 | 247,000 | 254,000 | 171 |
| 2002/07/18 | 242,000 | 254,000 | 241,000 | 254,000 | 76 |
| 2002/07/17 | 259,000 | 259,000 | 226,000 | 245,000 | 102 |
| 2002/07/16 | 248,000 | 274,000 | 241,000 | 260,000 | 347 |
| 2002/07/15 | 233,000 | 236,000 | 227,000 | 236,000 | 75 |
| 2002/07/12 | 221,000 | 225,000 | 220,000 | 225,000 | 35 |
| 2002/07/11 | 212,000 | 220,000 | 212,000 | 220,000 | 13 |
| 2002/07/10 | 215,000 | 215,000 | 210,000 | 215,000 | 10 |
| 2002/07/09 | 220,000 | 220,000 | 210,000 | 210,000 | 30 |
| 2002/07/08 | 222,000 | 223,000 | 218,000 | 218,000 | 19 |
| 2002/07/05 | 216,000 | 224,000 | 212,000 | 220,000 | 48 |
| 2002/07/04 | 224,000 | 224,000 | 210,000 | 217,000 | 40 |
| 2002/07/03 | 206,000 | 223,000 | 206,000 | 223,000 | 108 |
| 2002/07/02 | 200,000 | 205,000 | 200,000 | 205,000 | 24 |
| 2002/07/01 | 204,000 | 205,000 | 200,000 | 200,000 | 6 |
| 2002/06/28 | 207,000 | 207,000 | 204,000 | 204,000 | 12 |
| 2002/06/27 | 209,000 | 209,000 | 200,000 | 200,000 | 5 |
| 2002/06/26 | 196,000 | 208,000 | 195,000 | 195,000 | 9 |
| 2002/06/25 | 196,000 | 196,000 | 196,000 | 196,000 | 8 |
| 2002/06/24 | 202,000 | 202,000 | 194,000 | 196,000 | 4 |
| 2002/06/21 | 201,000 | 209,000 | 201,000 | 206,000 | 7 |
| 2002/06/20 | 219,000 | 219,000 | 210,000 | 211,000 | 6 |
| 2002/06/19 | 222,000 | 223,000 | 210,000 | 223,000 | 32 |
| 2002/06/18 | 212,000 | 229,000 | 210,000 | 223,000 | 56 |
| 2002/06/17 | 200,000 | 208,000 | 195,000 | 208,000 | 15 |
| 2002/06/14 | 192,000 | 200,000 | 192,000 | 195,000 | 6 |
| 2002/06/13 | 194,000 | 195,000 | 191,000 | 191,000 | 12 |
| 2002/06/12 | 198,000 | 198,000 | 195,000 | 195,000 | 8 |
| 2002/06/11 | 199,000 | 199,000 | 197,000 | 198,000 | 7 |
| 2002/06/10 | 207,000 | 207,000 | 199,000 | 199,000 | 12 |
| 2002/06/07 | 201,000 | 210,000 | 200,000 | 210,000 | 11 |
| 2002/06/06 | 214,000 | 214,000 | 201,000 | 201,000 | 22 |
| 2002/06/05 | 221,000 | 221,000 | 215,000 | 215,000 | 16 |
| 2002/06/04 | 226,000 | 226,000 | 223,000 | 223,000 | 6 |
| 2002/06/03 | 225,000 | 226,000 | 225,000 | 226,000 | 21 |
| 2002/05/31 | 224,000 | 230,000 | 224,000 | 230,000 | 12 |
| 2002/05/30 | 235,000 | 235,000 | 230,000 | 235,000 | 6 |
| 2002/05/29 | 241,000 | 241,000 | 235,000 | 235,000 | 13 |
| 2002/05/28 | 228,000 | 233,000 | 226,000 | 233,000 | 20 |
| 2002/05/27 | 223,000 | 229,000 | 221,000 | 228,000 | 16 |
| 2002/05/24 | 225,000 | 227,000 | 220,000 | 225,000 | 24 |
| 2002/05/23 | 237,000 | 237,000 | 226,000 | 233,000 | 32 |
| 2002/05/22 | 230,000 | 239,000 | 230,000 | 236,000 | 22 |
| 2002/05/21 | 250,000 | 250,000 | 230,000 | 230,000 | 46 |
| 2002/05/20 | 262,000 | 262,000 | 250,000 | 253,000 | 36 |
| 2002/05/17 | 250,000 | 260,000 | 249,000 | 259,000 | 103 |
| 2002/05/16 | 239,000 | 249,000 | 230,000 | 247,000 | 52 |
| 2002/05/15 | 248,000 | 248,000 | 228,000 | 240,000 | 34 |
| 2002/05/14 | 249,000 | 258,000 | 240,000 | 250,000 | 118 |
| 2002/05/13 | 251,000 | 280,000 | 235,000 | 249,000 | 306 |
| 2002/05/10 | 209,000 | 242,000 | 209,000 | 242,000 | 199 |
| 2002/05/09 | 196,000 | 202,000 | 189,000 | 202,000 | 107 |
| 2002/05/08 | 170,000 | 172,000 | 170,000 | 172,000 | 6 |
| 2002/05/07 | 166,000 | 170,000 | 165,000 | 170,000 | 16 |
| 2002/05/02 | 167,000 | 170,000 | 158,000 | 165,000 | 32 |
| 2002/05/01 | 173,000 | 173,000 | 170,000 | 170,000 | 15 |
| 2002/04/30 | 184,000 | 184,000 | 172,000 | 178,000 | 22 |
| 2002/04/26 | 185,000 | 185,000 | 185,000 | 185,000 | 3 |
| 2002/04/25 | 182,000 | 185,000 | 182,000 | 185,000 | 2 |
| 2002/04/24 | 182,000 | 188,000 | 182,000 | 185,000 | 9 |
| 2002/04/23 | 187,000 | 187,000 | 181,000 | 181,000 | 18 |
| 2002/04/22 | 190,000 | 190,000 | 186,000 | 186,000 | 6 |
| 2002/04/19 | 184,000 | 194,000 | 182,000 | 194,000 | 20 |
| 2002/04/18 | 182,000 | 188,000 | 182,000 | 188,000 | 7 |
| 2002/04/17 | 190,000 | 196,000 | 180,000 | 180,000 | 38 |
| 2002/04/16 | 192,000 | 192,000 | 187,000 | 187,000 | 5 |
| 2002/04/15 | 185,000 | 190,000 | 185,000 | 190,000 | 11 |
| 2002/04/12 | 194,000 | 194,000 | 190,000 | 190,000 | 13 |
| 2002/04/11 | 198,000 | 198,000 | 195,000 | 195,000 | 5 |
| 2002/04/10 | 203,000 | 203,000 | 200,000 | 200,000 | 7 |
| 2002/04/09 | 198,000 | 200,000 | 192,000 | 195,000 | 15 |
| 2002/04/08 | 196,000 | 200,000 | 195,000 | 195,000 | 19 |
| 2002/04/05 | 194,000 | 200,000 | 192,000 | 195,000 | 19 |
| 2002/04/04 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2002/04/03 | 198,000 | 198,000 | 190,000 | 197,000 | 26 |
| 2002/04/02 | 198,000 | 198,000 | 192,000 | 192,000 | 7 |
| 2002/04/01 | 189,000 | 195,000 | 186,000 | 192,000 | 9 |
| 2002/03/29 | 197,000 | 197,000 | 190,000 | 190,000 | 5 |
| 2002/03/28 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2002/03/27 | 196,000 | 200,000 | 185,000 | 200,000 | 42 |
| 2002/03/26 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2002/03/25 | 195,000 | 200,000 | 195,000 | 200,000 | 31 |
| 2002/03/22 | 200,000 | 200,000 | 195,000 | 199,000 | 13 |
| 2002/03/20 | 202,000 | 203,000 | 199,000 | 199,000 | 6 |
| 2002/03/19 | 206,000 | 206,000 | 200,000 | 206,000 | 20 |
| 2002/03/18 | 205,000 | 208,000 | 205,000 | 208,000 | 6 |
| 2002/03/15 | 206,000 | 210,000 | 202,000 | 206,000 | 18 |
| 2002/03/14 | 196,000 | 206,000 | 196,000 | 206,000 | 6 |
| 2002/03/13 | 212,000 | 213,000 | 198,000 | 200,000 | 23 |
| 2002/03/12 | 220,000 | 222,000 | 216,000 | 216,000 | 26 |
| 2002/03/11 | 234,000 | 238,000 | 213,000 | 224,000 | 37 |
| 2002/03/08 | 201,000 | 226,000 | 194,000 | 226,000 | 80 |
| 2002/03/07 | 197,000 | 204,000 | 195,000 | 196,000 | 21 |
| 2002/03/05 | 197,000 | 210,000 | 187,000 | 210,000 | 23 |
| 2002/03/04 | 209,000 | 215,000 | 197,000 | 197,000 | 38 |
| 2002/03/01 | 201,000 | 207,000 | 200,000 | 205,000 | 13 |
| 2002/02/28 | 180,000 | 198,000 | 180,000 | 198,000 | 27 |
| 2002/02/27 | 188,000 | 192,000 | 183,000 | 184,000 | 58 |
| 2002/02/26 | 206,000 | 206,000 | 201,000 | 205,000 | 16 |
| 2002/02/25 | 211,000 | 211,000 | 205,000 | 208,000 | 14 |
| 2002/02/22 | 224,000 | 224,000 | 210,000 | 215,000 | 15 |
| 2002/02/21 | 218,000 | 225,000 | 214,000 | 225,000 | 11 |
| 2002/02/20 | 228,000 | 228,000 | 219,000 | 226,000 | 8 |
| 2002/02/19 | 230,000 | 234,000 | 220,000 | 227,000 | 15 |
| 2002/02/15 | 239,000 | 239,000 | 228,000 | 235,000 | 10 |
| 2002/02/14 | 222,000 | 235,000 | 222,000 | 235,000 | 4 |
| 2002/02/13 | 229,000 | 229,000 | 220,000 | 229,000 | 8 |
| 2002/02/12 | 236,000 | 239,000 | 230,000 | 230,000 | 20 |
| 2002/02/08 | 230,000 | 235,000 | 230,000 | 235,000 | 23 |
| 2002/02/07 | 225,000 | 231,000 | 220,000 | 231,000 | 7 |
| 2002/02/06 | 223,000 | 225,000 | 221,000 | 225,000 | 15 |
| 2002/02/05 | 229,000 | 229,000 | 223,000 | 229,000 | 9 |
| 2002/02/04 | 229,000 | 230,000 | 221,000 | 230,000 | 16 |
| 2002/02/01 | 234,000 | 234,000 | 225,000 | 233,000 | 13 |
| 2002/01/31 | 234,000 | 234,000 | 228,000 | 228,000 | 10 |
| 2002/01/30 | 243,000 | 243,000 | 225,000 | 230,000 | 29 |
| 2002/01/29 | 225,000 | 249,000 | 225,000 | 235,000 | 33 |
| 2002/01/28 | 218,000 | 235,000 | 218,000 | 227,000 | 78 |
| 2002/01/25 | 243,000 | 250,000 | 234,000 | 250,000 | 25 |
| 2002/01/24 | 260,000 | 265,000 | 250,000 | 250,000 | 20 |
| 2002/01/23 | 250,000 | 260,000 | 250,000 | 260,000 | 9 |
| 2002/01/22 | 257,000 | 269,000 | 253,000 | 253,000 | 22 |
| 2002/01/21 | 284,000 | 284,000 | 261,000 | 265,000 | 39 |
| 2002/01/18 | 259,000 | 297,000 | 259,000 | 280,000 | 134 |
| 2002/01/17 | 249,000 | 259,000 | 249,000 | 259,000 | 25 |
| 2002/01/16 | 260,000 | 260,000 | 250,000 | 250,000 | 18 |
| 2002/01/15 | 257,000 | 260,000 | 250,000 | 253,000 | 18 |
| 2002/01/11 | 252,000 | 259,000 | 250,000 | 257,000 | 43 |
| 2002/01/10 | 264,000 | 265,000 | 251,000 | 264,000 | 32 |
| 2002/01/09 | 263,000 | 265,000 | 251,000 | 265,000 | 47 |
| 2002/01/08 | 232,000 | 270,000 | 230,000 | 267,000 | 108 |
| 2002/01/07 | 231,000 | 232,000 | 220,000 | 232,000 | 32 |
| 2002/01/04 | 234,000 | 234,000 | 225,000 | 229,000 | 17 |