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 |
|---|---|---|---|---|---|
| 2003/12/30 | 357,000 | 358,000 | 350,000 | 352,000 | 139 |
| 2003/12/29 | 347,000 | 353,000 | 346,000 | 349,000 | 279 |
| 2003/12/26 | 350,000 | 350,000 | 340,000 | 345,000 | 220 |
| 2003/12/25 | 338,000 | 355,000 | 330,000 | 335,000 | 581 |
| 2003/12/24 | 304,000 | 336,000 | 299,000 | 333,000 | 514 |
| 2003/12/22 | 290,000 | 321,000 | 280,000 | 306,000 | 678 |
| 2003/12/19 | 311,000 | 318,000 | 305,000 | 306,000 | 338 |
| 2003/12/18 | 332,000 | 335,000 | 314,000 | 316,000 | 245 |
| 2003/12/17 | 347,000 | 352,000 | 332,000 | 332,000 | 221 |
| 2003/12/16 | 340,000 | 345,000 | 332,000 | 337,000 | 190 |
| 2003/12/15 | 340,000 | 359,000 | 335,000 | 355,000 | 342 |
| 2003/12/12 | 337,000 | 341,000 | 315,000 | 325,000 | 441 |
| 2003/12/11 | 352,000 | 352,000 | 332,000 | 335,000 | 330 |
| 2003/12/10 | 359,000 | 359,000 | 341,000 | 357,000 | 263 |
| 2003/12/09 | 361,000 | 372,000 | 341,000 | 357,000 | 315 |
| 2003/12/08 | 371,000 | 372,000 | 351,000 | 355,000 | 462 |
| 2003/12/05 | 375,000 | 386,000 | 364,000 | 368,000 | 407 |
| 2003/12/04 | 381,000 | 382,000 | 371,000 | 372,000 | 330 |
| 2003/12/03 | 395,000 | 395,000 | 380,000 | 380,000 | 347 |
| 2003/12/02 | 401,000 | 408,000 | 390,000 | 390,000 | 305 |
| 2003/12/01 | 381,000 | 397,000 | 381,000 | 394,000 | 378 |
| 2003/11/28 | 423,000 | 423,000 | 396,000 | 401,000 | 569 |
| 2003/11/27 | 430,000 | 434,000 | 416,000 | 421,000 | 518 |
| 2003/11/26 | 430,000 | 433,000 | 412,000 | 425,000 | 891 |
| 2003/11/25 | 452,000 | 452,000 | 420,000 | 433,000 | 1,204 |
| 2003/11/25 | 1 -> 2.00 分割 | ||||
| 2003/11/21 | 759,000 | 839,000 | 740,000 | 803,000 | 970 |
| 2003/11/20 | 775,000 | 777,000 | 750,000 | 762,000 | 355 |
| 2003/11/19 | 695,000 | 770,000 | 695,000 | 745,000 | 330 |
| 2003/11/18 | 679,000 | 725,000 | 670,000 | 725,000 | 626 |
| 2003/11/17 | 767,000 | 785,000 | 731,000 | 739,000 | 460 |
| 2003/11/14 | 836,000 | 836,000 | 816,000 | 817,000 | 158 |
| 2003/11/13 | 831,000 | 844,000 | 811,000 | 837,000 | 229 |
| 2003/11/12 | 795,000 | 820,000 | 795,000 | 802,000 | 252 |
| 2003/11/11 | 830,000 | 830,000 | 760,000 | 805,000 | 478 |
| 2003/11/10 | 870,000 | 870,000 | 846,000 | 846,000 | 130 |
| 2003/11/07 | 853,000 | 865,000 | 845,000 | 862,000 | 210 |
| 2003/11/06 | 865,000 | 869,000 | 851,000 | 853,000 | 234 |
| 2003/11/05 | 878,000 | 878,000 | 863,000 | 870,000 | 251 |
| 2003/11/04 | 886,000 | 892,000 | 868,000 | 869,000 | 475 |
| 2003/10/31 | 855,000 | 867,000 | 852,000 | 864,000 | 282 |
| 2003/10/30 | 850,000 | 863,000 | 840,000 | 855,000 | 183 |
| 2003/10/29 | 869,000 | 879,000 | 851,000 | 865,000 | 385 |
| 2003/10/28 | 884,000 | 885,000 | 842,000 | 849,000 | 529 |
| 2003/10/27 | 840,000 | 864,000 | 816,000 | 864,000 | 757 |
| 2003/10/24 | 744,000 | 814,000 | 738,000 | 800,000 | 694 |
| 2003/10/23 | 746,000 | 790,000 | 701,000 | 715,000 | 1,023 |
| 2003/10/22 | 832,000 | 847,000 | 796,000 | 796,000 | 598 |
| 2003/10/21 | 860,000 | 885,000 | 814,000 | 826,000 | 697 |
| 2003/10/20 | 865,000 | 887,000 | 856,000 | 860,000 | 661 |
| 2003/10/17 | 930,000 | 930,000 | 893,000 | 895,000 | 719 |
| 2003/10/16 | 928,000 | 948,000 | 903,000 | 930,000 | 677 |
| 2003/10/15 | 937,000 | 955,000 | 891,000 | 935,000 | 1,231 |
| 2003/10/14 | 882,000 | 930,000 | 862,000 | 915,000 | 2,685 |
| 2003/10/10 | 795,000 | 845,000 | 781,000 | 832,000 | 1,535 |
| 2003/10/09 | 748,000 | 797,000 | 738,000 | 788,000 | 1,043 |
| 2003/10/08 | 760,000 | 760,000 | 741,000 | 748,000 | 391 |
| 2003/10/07 | 780,000 | 789,000 | 754,000 | 760,000 | 1,396 |
| 2003/10/06 | 700,000 | 777,000 | 700,000 | 763,000 | 2,347 |
| 2003/10/03 | 715,000 | 720,000 | 686,000 | 694,000 | 658 |
| 2003/10/02 | 749,000 | 749,000 | 710,000 | 712,000 | 1,441 |
| 2003/10/01 | 654,000 | 749,000 | 645,000 | 699,000 | 6,764 |
| 2003/09/30 | 654,000 | 654,000 | 654,000 | 654,000 | 215 |
| 2003/09/29 | 554,000 | 561,000 | 549,000 | 554,000 | 143 |
| 2003/09/26 | 533,000 | 569,000 | 530,000 | 561,000 | 257 |
| 2003/09/25 | 528,000 | 540,000 | 517,000 | 535,000 | 348 |
| 2003/09/24 | 545,000 | 560,000 | 536,000 | 540,000 | 302 |
| 2003/09/22 | 576,000 | 582,000 | 550,000 | 560,000 | 299 |
| 2003/09/19 | 590,000 | 600,000 | 583,000 | 585,000 | 257 |
| 2003/09/18 | 585,000 | 596,000 | 581,000 | 592,000 | 235 |
| 2003/09/17 | 607,000 | 612,000 | 591,000 | 592,000 | 301 |
| 2003/09/16 | 600,000 | 607,000 | 594,000 | 605,000 | 388 |
| 2003/09/12 | 615,000 | 615,000 | 593,000 | 596,000 | 417 |
| 2003/09/11 | 580,000 | 630,000 | 576,000 | 606,000 | 840 |
| 2003/09/10 | 586,000 | 594,000 | 575,000 | 580,000 | 239 |
| 2003/09/09 | 580,000 | 597,000 | 573,000 | 586,000 | 380 |
| 2003/09/08 | 585,000 | 586,000 | 570,000 | 577,000 | 558 |
| 2003/09/05 | 603,000 | 617,000 | 595,000 | 595,000 | 418 |
| 2003/09/04 | 623,000 | 644,000 | 595,000 | 601,000 | 1,263 |
| 2003/09/03 | 631,000 | 667,000 | 611,000 | 623,000 | 3,287 |
| 2003/09/02 | 610,000 | 614,000 | 590,000 | 591,000 | 1,767 |
| 2003/09/01 | 562,000 | 632,000 | 560,000 | 615,000 | 5,413 |
| 2003/08/29 | 532,000 | 539,000 | 530,000 | 532,000 | 273 |
| 2003/08/28 | 535,000 | 547,000 | 530,000 | 533,000 | 417 |
| 2003/08/27 | 534,000 | 538,000 | 529,000 | 534,000 | 214 |
| 2003/08/26 | 536,000 | 540,000 | 526,000 | 529,000 | 234 |
| 2003/08/25 | 540,000 | 543,000 | 523,000 | 526,000 | 196 |
| 2003/08/22 | 536,000 | 545,000 | 531,000 | 535,000 | 314 |
| 2003/08/21 | 525,000 | 548,000 | 518,000 | 534,000 | 342 |
| 2003/08/20 | 538,000 | 538,000 | 526,000 | 527,000 | 318 |
| 2003/08/19 | 549,000 | 558,000 | 536,000 | 539,000 | 869 |
| 2003/08/18 | 527,000 | 552,000 | 521,000 | 552,000 | 848 |
| 2003/08/15 | 530,000 | 530,000 | 521,000 | 527,000 | 212 |
| 2003/08/14 | 540,000 | 540,000 | 526,000 | 528,000 | 289 |
| 2003/08/13 | 545,000 | 545,000 | 526,000 | 536,000 | 672 |
| 2003/08/12 | 520,000 | 538,000 | 520,000 | 538,000 | 1,126 |
| 2003/08/11 | 485,000 | 515,000 | 481,000 | 510,000 | 299 |
| 2003/08/08 | 494,000 | 502,000 | 486,000 | 490,000 | 249 |
| 2003/08/07 | 511,000 | 512,000 | 493,000 | 496,000 | 229 |
| 2003/08/06 | 497,000 | 509,000 | 491,000 | 505,000 | 224 |
| 2003/08/05 | 510,000 | 516,000 | 502,000 | 504,000 | 256 |
| 2003/08/04 | 522,000 | 522,000 | 513,000 | 516,000 | 241 |
| 2003/08/01 | 531,000 | 531,000 | 518,000 | 524,000 | 416 |
| 2003/07/31 | 537,000 | 540,000 | 526,000 | 533,000 | 467 |
| 2003/07/30 | 554,000 | 554,000 | 531,000 | 540,000 | 1,125 |
| 2003/07/29 | 505,000 | 539,000 | 505,000 | 539,000 | 914 |
| 2003/07/28 | 500,000 | 513,000 | 494,000 | 495,000 | 423 |
| 2003/07/25 | 496,000 | 513,000 | 485,000 | 505,000 | 594 |
| 2003/07/24 | 510,000 | 518,000 | 492,000 | 498,000 | 491 |
| 2003/07/23 | 498,000 | 532,000 | 495,000 | 509,000 | 1,502 |
| 2003/07/22 | 520,000 | 537,000 | 490,000 | 524,000 | 756 |
| 2003/07/18 | 548,000 | 559,000 | 530,000 | 546,000 | 871 |
| 2003/07/17 | 510,000 | 554,000 | 508,000 | 538,000 | 955 |
| 2003/07/16 | 540,000 | 540,000 | 510,000 | 523,000 | 303 |
| 2003/07/15 | 538,000 | 554,000 | 520,000 | 520,000 | 1,439 |
| 2003/07/14 | 499,000 | 547,000 | 499,000 | 547,000 | 1,014 |
| 2003/07/11 | 481,000 | 520,000 | 481,000 | 497,000 | 696 |
| 2003/07/10 | 451,000 | 476,000 | 450,000 | 476,000 | 219 |
| 2003/07/09 | 441,000 | 444,000 | 422,000 | 426,000 | 294 |
| 2003/07/08 | 469,000 | 469,000 | 447,000 | 449,000 | 342 |
| 2003/07/07 | 483,000 | 490,000 | 471,000 | 472,000 | 123 |
| 2003/07/04 | 480,000 | 486,000 | 478,000 | 478,000 | 114 |
| 2003/07/03 | 480,000 | 484,000 | 478,000 | 479,000 | 105 |
| 2003/07/02 | 488,000 | 489,000 | 479,000 | 484,000 | 234 |
| 2003/07/01 | 492,000 | 500,000 | 486,000 | 487,000 | 249 |
| 2003/06/30 | 496,000 | 507,000 | 493,000 | 500,000 | 175 |
| 2003/06/27 | 497,000 | 497,000 | 486,000 | 493,000 | 171 |
| 2003/06/26 | 485,000 | 494,000 | 482,000 | 482,000 | 134 |
| 2003/06/25 | 481,000 | 495,000 | 480,000 | 485,000 | 108 |
| 2003/06/24 | 492,000 | 497,000 | 491,000 | 491,000 | 100 |
| 2003/06/23 | 506,000 | 506,000 | 492,000 | 500,000 | 141 |
| 2003/06/20 | 490,000 | 520,000 | 485,000 | 507,000 | 235 |
| 2003/06/19 | 502,000 | 505,000 | 489,000 | 492,000 | 202 |
| 2003/06/18 | 515,000 | 517,000 | 506,000 | 506,000 | 249 |
| 2003/06/17 | 540,000 | 540,000 | 501,000 | 503,000 | 637 |
| 2003/06/16 | 515,000 | 515,000 | 494,000 | 500,000 | 209 |
| 2003/06/13 | 470,000 | 515,000 | 465,000 | 502,000 | 597 |
| 2003/06/12 | 506,000 | 512,000 | 480,000 | 483,000 | 338 |
| 2003/06/11 | 510,000 | 510,000 | 500,000 | 500,000 | 311 |
| 2003/06/10 | 511,000 | 520,000 | 505,000 | 508,000 | 247 |
| 2003/06/09 | 528,000 | 529,000 | 504,000 | 517,000 | 332 |
| 2003/06/06 | 550,000 | 550,000 | 530,000 | 533,000 | 386 |
| 2003/06/05 | 570,000 | 570,000 | 550,000 | 550,000 | 553 |
| 2003/06/04 | 552,000 | 580,000 | 542,000 | 552,000 | 1,772 |
| 2003/06/03 | 500,000 | 525,000 | 495,000 | 522,000 | 677 |
| 2003/06/02 | 518,000 | 519,000 | 500,000 | 508,000 | 479 |
| 2003/05/30 | 500,000 | 526,000 | 498,000 | 523,000 | 784 |
| 2003/05/29 | 495,000 | 539,000 | 465,000 | 518,000 | 2,801 |
| 2003/05/28 | 490,000 | 490,000 | 490,000 | 490,000 | 110 |
| 2003/05/27 | 440,000 | 440,000 | 440,000 | 440,000 | 107 |
| 2003/05/27 | 1 -> 2.00 分割 | ||||
| 2003/05/26 | 780,000 | 785,000 | 775,000 | 782,000 | 687 |
| 2003/05/23 | 775,000 | 784,000 | 771,000 | 776,000 | 390 |
| 2003/05/22 | 799,000 | 800,000 | 768,000 | 774,000 | 510 |
| 2003/05/21 | 732,000 | 788,000 | 730,000 | 780,000 | 610 |
| 2003/05/20 | 739,000 | 739,000 | 728,000 | 737,000 | 145 |
| 2003/05/19 | 723,000 | 746,000 | 723,000 | 737,000 | 195 |
| 2003/05/16 | 752,000 | 752,000 | 736,000 | 737,000 | 271 |
| 2003/05/15 | 770,000 | 770,000 | 735,000 | 750,000 | 276 |
| 2003/05/14 | 762,000 | 778,000 | 761,000 | 761,000 | 385 |
| 2003/05/13 | 769,000 | 771,000 | 755,000 | 762,000 | 392 |
| 2003/05/12 | 781,000 | 788,000 | 750,000 | 754,000 | 563 |
| 2003/05/09 | 745,000 | 781,000 | 741,000 | 773,000 | 1,119 |
| 2003/05/08 | 730,000 | 745,000 | 715,000 | 739,000 | 727 |
| 2003/05/07 | 700,000 | 734,000 | 700,000 | 726,000 | 1,233 |
| 2003/05/06 | 684,000 | 705,000 | 671,000 | 698,000 | 442 |
| 2003/05/02 | 676,000 | 679,000 | 668,000 | 674,000 | 292 |
| 2003/05/01 | 673,000 | 693,000 | 673,000 | 680,000 | 287 |
| 2003/04/30 | 695,000 | 695,000 | 682,000 | 693,000 | 250 |
| 2003/04/28 | 698,000 | 709,000 | 680,000 | 695,000 | 668 |
| 2003/04/25 | 665,000 | 679,000 | 645,000 | 675,000 | 345 |
| 2003/04/24 | 690,000 | 694,000 | 658,000 | 670,000 | 664 |
| 2003/04/23 | 620,000 | 675,000 | 586,000 | 670,000 | 667 |
| 2003/04/22 | 613,000 | 632,000 | 609,000 | 610,000 | 425 |
| 2003/04/21 | 663,000 | 667,000 | 642,000 | 643,000 | 343 |
| 2003/04/18 | 679,000 | 680,000 | 667,000 | 672,000 | 304 |
| 2003/04/17 | 667,000 | 682,000 | 662,000 | 675,000 | 469 |
| 2003/04/16 | 677,000 | 698,000 | 650,000 | 664,000 | 837 |
| 2003/04/15 | 700,000 | 720,000 | 686,000 | 691,000 | 1,470 |
| 2003/04/14 | 650,000 | 710,000 | 635,000 | 688,000 | 2,414 |
| 2003/04/11 | 590,000 | 625,000 | 589,000 | 624,000 | 1,200 |
| 2003/04/10 | 580,000 | 594,000 | 551,000 | 590,000 | 486 |
| 2003/04/09 | 610,000 | 612,000 | 580,000 | 593,000 | 462 |
| 2003/04/08 | 611,000 | 615,000 | 591,000 | 602,000 | 1,025 |
| 2003/04/07 | 559,000 | 618,000 | 555,000 | 591,000 | 1,131 |
| 2003/04/04 | 569,000 | 585,000 | 550,000 | 564,000 | 732 |
| 2003/04/03 | 596,000 | 599,000 | 565,000 | 575,000 | 1,314 |
| 2003/04/02 | 547,000 | 593,000 | 547,000 | 586,000 | 2,501 |
| 2003/04/01 | 486,000 | 540,000 | 483,000 | 537,000 | 1,609 |
| 2003/03/31 | 485,000 | 501,000 | 477,000 | 490,000 | 755 |
| 2003/03/28 | 469,000 | 495,000 | 463,000 | 476,000 | 1,074 |
| 2003/03/27 | 420,000 | 469,000 | 420,000 | 469,000 | 1,159 |
| 2003/03/26 | 400,000 | 419,000 | 399,000 | 419,000 | 315 |
| 2003/03/25 | 398,000 | 408,000 | 391,000 | 403,000 | 397 |
| 2003/03/24 | 422,000 | 426,000 | 407,000 | 408,000 | 486 |
| 2003/03/20 | 405,000 | 419,000 | 397,000 | 407,000 | 783 |
| 2003/03/19 | 397,000 | 400,000 | 380,000 | 400,000 | 520 |
| 2003/03/18 | 378,000 | 406,000 | 370,000 | 393,000 | 1,011 |
| 2003/03/17 | 370,000 | 370,000 | 352,000 | 363,000 | 441 |
| 2003/03/14 | 365,000 | 380,000 | 356,000 | 378,000 | 1,089 |
| 2003/03/13 | 348,000 | 360,000 | 343,000 | 344,000 | 1,406 |
| 2003/03/12 | 320,000 | 324,000 | 311,000 | 323,000 | 248 |
| 2003/03/11 | 298,000 | 322,000 | 287,000 | 310,000 | 248 |
| 2003/03/10 | 321,000 | 321,000 | 304,000 | 308,000 | 276 |
| 2003/03/07 | 344,000 | 350,000 | 320,000 | 320,000 | 141 |
| 2003/03/06 | 356,000 | 368,000 | 354,000 | 354,000 | 178 |
| 2003/03/05 | 360,000 | 369,000 | 352,000 | 353,000 | 77 |
| 2003/03/04 | 355,000 | 372,000 | 342,000 | 360,000 | 235 |
| 2003/03/03 | 333,000 | 349,000 | 328,000 | 342,000 | 127 |
| 2003/02/28 | 331,000 | 335,000 | 321,000 | 328,000 | 104 |
| 2003/02/27 | 343,000 | 343,000 | 326,000 | 330,000 | 88 |
| 2003/02/26 | 348,000 | 363,000 | 332,000 | 333,000 | 58 |
| 2003/02/25 | 351,000 | 351,000 | 331,000 | 348,000 | 94 |
| 2003/02/24 | 386,000 | 386,000 | 356,000 | 357,000 | 65 |
| 2003/02/21 | 380,000 | 388,000 | 362,000 | 377,000 | 32 |
| 2003/02/20 | 409,000 | 410,000 | 375,000 | 377,000 | 90 |
| 2003/02/19 | 413,000 | 440,000 | 393,000 | 400,000 | 389 |
| 2003/02/18 | 329,000 | 399,000 | 325,000 | 399,000 | 450 |
| 2003/02/17 | 379,000 | 379,000 | 349,000 | 349,000 | 215 |
| 2003/02/14 | 418,000 | 428,000 | 395,000 | 399,000 | 520 |
| 2003/02/12 | 435,000 | 485,000 | 435,000 | 483,000 | 442 |
| 2003/02/10 | 454,000 | 460,000 | 430,000 | 440,000 | 324 |
| 2003/02/07 | 491,000 | 500,000 | 455,000 | 469,000 | 400 |
| 2003/02/06 | 540,000 | 545,000 | 511,000 | 511,000 | 355 |
| 2003/02/05 | 525,000 | 549,000 | 511,000 | 531,000 | 456 |
| 2003/02/04 | 549,000 | 560,000 | 527,000 | 535,000 | 663 |
| 2003/02/03 | 538,000 | 555,000 | 525,000 | 549,000 | 1,321 |
| 2003/01/31 | 475,000 | 523,000 | 475,000 | 518,000 | 845 |
| 2003/01/30 | 543,000 | 575,000 | 475,000 | 500,000 | 1,758 |
| 2003/01/29 | 488,000 | 523,000 | 485,000 | 523,000 | 1,871 |
| 2003/01/28 | 445,000 | 479,000 | 445,000 | 473,000 | 1,051 |
| 2003/01/27 | 440,000 | 445,000 | 428,000 | 434,000 | 273 |
| 2003/01/24 | 440,000 | 465,000 | 424,000 | 430,000 | 1,169 |
| 2003/01/23 | 405,000 | 443,000 | 402,000 | 440,000 | 1,776 |
| 2003/01/22 | 387,000 | 395,000 | 371,000 | 395,000 | 656 |
| 2003/01/21 | 344,000 | 379,000 | 336,000 | 379,000 | 475 |
| 2003/01/20 | 342,000 | 359,000 | 334,000 | 348,000 | 408 |
| 2003/01/17 | 374,000 | 378,000 | 353,000 | 360,000 | 328 |
| 2003/01/16 | 375,000 | 387,000 | 366,000 | 379,000 | 293 |
| 2003/01/15 | 389,000 | 400,000 | 365,000 | 384,000 | 515 |
| 2003/01/14 | 355,000 | 388,000 | 344,000 | 387,000 | 600 |
| 2003/01/10 | 360,000 | 389,000 | 348,000 | 356,000 | 743 |
| 2003/01/09 | 331,000 | 380,000 | 327,000 | 360,000 | 1,144 |
| 2003/01/08 | 296,000 | 330,000 | 291,000 | 330,000 | 1,126 |
| 2003/01/07 | 288,000 | 296,000 | 273,000 | 290,000 | 430 |
| 2003/01/06 | 264,000 | 284,000 | 264,000 | 276,000 | 288 |