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 |
|---|---|---|---|---|---|
| 2004/12/30 | 113,000 | 116,000 | 111,000 | 113,000 | 665 |
| 2004/12/29 | 111,000 | 118,000 | 110,000 | 116,000 | 3,260 |
| 2004/12/28 | 107,000 | 107,000 | 107,000 | 107,000 | 169 |
| 2004/12/27 | 127,000 | 127,000 | 127,000 | 127,000 | 80 |
| 2004/12/24 | 149,000 | 150,000 | 146,000 | 147,000 | 608 |
| 2004/12/22 | 150,000 | 152,000 | 145,000 | 147,000 | 387 |
| 2004/12/21 | 155,000 | 155,000 | 149,000 | 150,000 | 486 |
| 2004/12/20 | 149,000 | 154,000 | 149,000 | 154,000 | 754 |
| 2004/12/17 | 138,000 | 151,000 | 137,000 | 145,000 | 1,005 |
| 2004/12/16 | 136,000 | 138,000 | 133,000 | 136,000 | 488 |
| 2004/12/15 | 142,000 | 143,000 | 135,000 | 138,000 | 484 |
| 2004/12/14 | 142,000 | 143,000 | 140,000 | 141,000 | 312 |
| 2004/12/13 | 148,000 | 149,000 | 143,000 | 143,000 | 241 |
| 2004/12/10 | 148,000 | 152,000 | 148,000 | 150,000 | 127 |
| 2004/12/09 | 153,000 | 161,000 | 148,000 | 149,000 | 322 |
| 2004/12/08 | 150,000 | 151,000 | 146,000 | 151,000 | 294 |
| 2004/12/07 | 154,000 | 156,000 | 150,000 | 150,000 | 336 |
| 2004/12/06 | 158,000 | 158,000 | 155,000 | 157,000 | 134 |
| 2004/12/03 | 160,000 | 161,000 | 156,000 | 157,000 | 168 |
| 2004/12/02 | 162,000 | 163,000 | 157,000 | 158,000 | 217 |
| 2004/12/01 | 164,000 | 164,000 | 157,000 | 158,000 | 208 |
| 2004/11/30 | 169,000 | 169,000 | 164,000 | 166,000 | 107 |
| 2004/11/29 | 166,000 | 170,000 | 166,000 | 168,000 | 133 |
| 2004/11/26 | 168,000 | 168,000 | 164,000 | 167,000 | 77 |
| 2004/11/25 | 165,000 | 167,000 | 164,000 | 167,000 | 94 |
| 2004/11/24 | 163,000 | 165,000 | 161,000 | 163,000 | 109 |
| 2004/11/22 | 168,000 | 168,000 | 162,000 | 162,000 | 183 |
| 2004/11/19 | 177,000 | 177,000 | 170,000 | 171,000 | 183 |
| 2004/11/18 | 186,000 | 186,000 | 179,000 | 180,000 | 203 |
| 2004/11/17 | 177,000 | 186,000 | 176,000 | 186,000 | 397 |
| 2004/11/16 | 195,000 | 196,000 | 178,000 | 186,000 | 1,156 |
| 2004/11/15 | 168,000 | 189,000 | 168,000 | 189,000 | 1,950 |
| 2004/11/12 | 159,000 | 160,000 | 155,000 | 159,000 | 169 |
| 2004/11/11 | 157,000 | 161,000 | 157,000 | 158,000 | 241 |
| 2004/11/10 | 155,000 | 158,000 | 151,000 | 155,000 | 126 |
| 2004/11/09 | 158,000 | 158,000 | 153,000 | 155,000 | 102 |
| 2004/11/08 | 159,000 | 159,000 | 154,000 | 157,000 | 170 |
| 2004/11/05 | 161,000 | 161,000 | 157,000 | 157,000 | 132 |
| 2004/11/04 | 162,000 | 164,000 | 158,000 | 159,000 | 223 |
| 2004/11/02 | 147,000 | 156,000 | 147,000 | 156,000 | 239 |
| 2004/11/01 | 166,000 | 166,000 | 142,000 | 144,000 | 451 |
| 2004/10/29 | 164,000 | 167,000 | 163,000 | 166,000 | 117 |
| 2004/10/28 | 169,000 | 169,000 | 165,000 | 167,000 | 110 |
| 2004/10/27 | 169,000 | 170,000 | 165,000 | 165,000 | 131 |
| 2004/10/26 | 164,000 | 167,000 | 164,000 | 167,000 | 108 |
| 2004/10/25 | 167,000 | 167,000 | 158,000 | 164,000 | 185 |
| 2004/10/22 | 165,000 | 169,000 | 165,000 | 167,000 | 136 |
| 2004/10/21 | 171,000 | 172,000 | 164,000 | 165,000 | 275 |
| 2004/10/20 | 169,000 | 170,000 | 168,000 | 169,000 | 146 |
| 2004/10/19 | 168,000 | 171,000 | 168,000 | 169,000 | 152 |
| 2004/10/18 | 174,000 | 175,000 | 167,000 | 168,000 | 294 |
| 2004/10/15 | 169,000 | 175,000 | 166,000 | 174,000 | 323 |
| 2004/10/14 | 172,000 | 177,000 | 169,000 | 175,000 | 317 |
| 2004/10/13 | 180,000 | 183,000 | 171,000 | 175,000 | 601 |
| 2004/10/12 | 167,000 | 184,000 | 166,000 | 180,000 | 2,273 |
| 2004/10/08 | 202,000 | 205,000 | 201,000 | 205,000 | 121 |
| 2004/10/07 | 213,000 | 213,000 | 205,000 | 205,000 | 167 |
| 2004/10/06 | 201,000 | 213,000 | 200,000 | 210,000 | 180 |
| 2004/10/05 | 211,000 | 211,000 | 204,000 | 204,000 | 165 |
| 2004/10/04 | 210,000 | 213,000 | 206,000 | 212,000 | 249 |
| 2004/10/01 | 200,000 | 206,000 | 198,000 | 203,000 | 305 |
| 2004/09/30 | 189,000 | 211,000 | 189,000 | 204,000 | 204 |
| 2004/09/29 | 183,000 | 189,000 | 182,000 | 182,000 | 241 |
| 2004/09/28 | 188,000 | 188,000 | 180,000 | 183,000 | 244 |
| 2004/09/27 | 202,000 | 202,000 | 194,000 | 194,000 | 76 |
| 2004/09/24 | 192,000 | 203,000 | 192,000 | 199,000 | 101 |
| 2004/09/22 | 201,000 | 201,000 | 191,000 | 198,000 | 243 |
| 2004/09/21 | 207,000 | 208,000 | 203,000 | 204,000 | 161 |
| 2004/09/17 | 213,000 | 215,000 | 208,000 | 211,000 | 123 |
| 2004/09/16 | 207,000 | 216,000 | 205,000 | 210,000 | 184 |
| 2004/09/15 | 225,000 | 225,000 | 211,000 | 215,000 | 309 |
| 2004/09/14 | 235,000 | 236,000 | 227,000 | 227,000 | 192 |
| 2004/09/13 | 234,000 | 237,000 | 230,000 | 236,000 | 152 |
| 2004/09/10 | 236,000 | 237,000 | 232,000 | 234,000 | 186 |
| 2004/09/09 | 247,000 | 249,000 | 237,000 | 240,000 | 399 |
| 2004/09/08 | 248,000 | 256,000 | 246,000 | 249,000 | 437 |
| 2004/09/07 | 262,000 | 268,000 | 243,000 | 246,000 | 1,549 |
| 2004/09/06 | 235,000 | 266,000 | 230,000 | 266,000 | 3,066 |
| 2004/09/03 | 230,000 | 230,000 | 222,000 | 226,000 | 344 |
| 2004/09/02 | 226,000 | 227,000 | 223,000 | 225,000 | 108 |
| 2004/09/01 | 223,000 | 227,000 | 223,000 | 225,000 | 121 |
| 2004/08/31 | 230,000 | 230,000 | 222,000 | 227,000 | 121 |
| 2004/08/30 | 235,000 | 235,000 | 225,000 | 228,000 | 223 |
| 2004/08/27 | 221,000 | 233,000 | 220,000 | 231,000 | 360 |
| 2004/08/26 | 220,000 | 224,000 | 218,000 | 220,000 | 138 |
| 2004/08/25 | 213,000 | 219,000 | 213,000 | 219,000 | 142 |
| 2004/08/24 | 224,000 | 224,000 | 215,000 | 216,000 | 110 |
| 2004/08/23 | 217,000 | 222,000 | 213,000 | 221,000 | 148 |
| 2004/08/20 | 208,000 | 213,000 | 206,000 | 211,000 | 102 |
| 2004/08/19 | 208,000 | 215,000 | 207,000 | 207,000 | 184 |
| 2004/08/18 | 213,000 | 216,000 | 205,000 | 207,000 | 109 |
| 2004/08/17 | 225,000 | 226,000 | 212,000 | 213,000 | 164 |
| 2004/08/16 | 225,000 | 227,000 | 213,000 | 218,000 | 160 |
| 2004/08/13 | 232,000 | 232,000 | 225,000 | 227,000 | 273 |
| 2004/08/12 | 227,000 | 232,000 | 225,000 | 232,000 | 193 |
| 2004/08/11 | 243,000 | 243,000 | 220,000 | 225,000 | 904 |
| 2004/08/10 | 215,000 | 232,000 | 211,000 | 227,000 | 1,039 |
| 2004/08/09 | 200,000 | 208,000 | 195,000 | 203,000 | 225 |
| 2004/08/06 | 195,000 | 206,000 | 193,000 | 203,000 | 373 |
| 2004/08/05 | 200,000 | 218,000 | 199,000 | 206,000 | 496 |
| 2004/08/04 | 177,000 | 210,000 | 172,000 | 208,000 | 683 |
| 2004/08/03 | 199,000 | 200,000 | 178,000 | 192,000 | 633 |
| 2004/08/02 | 206,000 | 210,000 | 201,000 | 202,000 | 576 |
| 2004/07/30 | 221,000 | 225,000 | 213,000 | 217,000 | 429 |
| 2004/07/29 | 231,000 | 232,000 | 216,000 | 220,000 | 395 |
| 2004/07/28 | 236,000 | 242,000 | 231,000 | 231,000 | 469 |
| 2004/07/27 | 246,000 | 246,000 | 213,000 | 225,000 | 1,288 |
| 2004/07/26 | 269,000 | 269,000 | 250,000 | 250,000 | 780 |
| 2004/07/23 | 273,000 | 277,000 | 271,000 | 276,000 | 317 |
| 2004/07/22 | 271,000 | 280,000 | 270,000 | 275,000 | 538 |
| 2004/07/21 | 293,000 | 296,000 | 283,000 | 283,000 | 578 |
| 2004/07/20 | 308,000 | 309,000 | 292,000 | 297,000 | 849 |
| 2004/07/16 | 329,000 | 330,000 | 312,000 | 328,000 | 565 |
| 2004/07/15 | 331,000 | 338,000 | 307,000 | 328,000 | 1,337 |
| 2004/07/14 | 310,000 | 329,000 | 309,000 | 328,000 | 1,006 |
| 2004/07/13 | 309,000 | 312,000 | 307,000 | 308,000 | 211 |
| 2004/07/12 | 305,000 | 312,000 | 304,000 | 309,000 | 224 |
| 2004/07/09 | 300,000 | 310,000 | 298,000 | 300,000 | 284 |
| 2004/07/08 | 305,000 | 306,000 | 297,000 | 303,000 | 186 |
| 2004/07/07 | 291,000 | 305,000 | 291,000 | 302,000 | 298 |
| 2004/07/06 | 311,000 | 314,000 | 307,000 | 308,000 | 326 |
| 2004/07/05 | 320,000 | 320,000 | 312,000 | 316,000 | 272 |
| 2004/07/02 | 318,000 | 321,000 | 315,000 | 320,000 | 388 |
| 2004/07/01 | 324,000 | 333,000 | 320,000 | 326,000 | 521 |
| 2004/06/30 | 324,000 | 328,000 | 323,000 | 325,000 | 273 |
| 2004/06/29 | 330,000 | 332,000 | 323,000 | 329,000 | 250 |
| 2004/06/28 | 316,000 | 335,000 | 316,000 | 333,000 | 397 |
| 2004/06/25 | 311,000 | 319,000 | 311,000 | 319,000 | 187 |
| 2004/06/24 | 318,000 | 320,000 | 308,000 | 312,000 | 295 |
| 2004/06/23 | 325,000 | 327,000 | 310,000 | 314,000 | 396 |
| 2004/06/22 | 330,000 | 333,000 | 323,000 | 325,000 | 283 |
| 2004/06/21 | 340,000 | 342,000 | 327,000 | 332,000 | 403 |
| 2004/06/18 | 355,000 | 355,000 | 340,000 | 345,000 | 884 |
| 2004/06/17 | 324,000 | 359,000 | 320,000 | 359,000 | 1,637 |
| 2004/06/16 | 325,000 | 325,000 | 318,000 | 323,000 | 322 |
| 2004/06/15 | 320,000 | 322,000 | 315,000 | 315,000 | 245 |
| 2004/06/14 | 320,000 | 324,000 | 316,000 | 322,000 | 266 |
| 2004/06/11 | 314,000 | 320,000 | 310,000 | 320,000 | 224 |
| 2004/06/10 | 310,000 | 312,000 | 306,000 | 312,000 | 186 |
| 2004/06/09 | 309,000 | 310,000 | 306,000 | 309,000 | 136 |
| 2004/06/08 | 318,000 | 321,000 | 308,000 | 311,000 | 209 |
| 2004/06/07 | 310,000 | 315,000 | 308,000 | 312,000 | 191 |
| 2004/06/04 | 311,000 | 311,000 | 306,000 | 306,000 | 166 |
| 2004/06/03 | 318,000 | 321,000 | 309,000 | 313,000 | 191 |
| 2004/06/02 | 325,000 | 326,000 | 318,000 | 318,000 | 160 |
| 2004/06/01 | 314,000 | 323,000 | 313,000 | 322,000 | 176 |
| 2004/05/31 | 309,000 | 313,000 | 305,000 | 309,000 | 152 |
| 2004/05/28 | 318,000 | 323,000 | 307,000 | 310,000 | 266 |
| 2004/05/27 | 324,000 | 325,000 | 311,000 | 311,000 | 249 |
| 2004/05/26 | 336,000 | 340,000 | 325,000 | 326,000 | 226 |
| 2004/05/25 | 340,000 | 340,000 | 322,000 | 326,000 | 328 |
| 2004/05/24 | 330,000 | 339,000 | 325,000 | 335,000 | 351 |
| 2004/05/21 | 315,000 | 323,000 | 315,000 | 321,000 | 233 |
| 2004/05/20 | 325,000 | 329,000 | 309,000 | 313,000 | 502 |
| 2004/05/19 | 322,000 | 332,000 | 313,000 | 324,000 | 447 |
| 2004/05/18 | 262,000 | 309,000 | 262,000 | 302,000 | 575 |
| 2004/05/17 | 310,000 | 313,000 | 266,000 | 270,000 | 826 |
| 2004/05/14 | 321,000 | 329,000 | 301,000 | 314,000 | 453 |
| 2004/05/13 | 344,000 | 346,000 | 330,000 | 331,000 | 365 |
| 2004/05/12 | 339,000 | 339,000 | 333,000 | 339,000 | 252 |
| 2004/05/11 | 319,000 | 342,000 | 295,000 | 299,000 | 587 |
| 2004/05/10 | 370,000 | 374,000 | 331,000 | 334,000 | 662 |
| 2004/05/07 | 383,000 | 384,000 | 375,000 | 381,000 | 345 |
| 2004/05/06 | 393,000 | 395,000 | 383,000 | 387,000 | 569 |
| 2004/04/30 | 386,000 | 395,000 | 386,000 | 390,000 | 462 |
| 2004/04/28 | 396,000 | 400,000 | 391,000 | 398,000 | 502 |
| 2004/04/27 | 393,000 | 407,000 | 389,000 | 400,000 | 670 |
| 2004/04/26 | 406,000 | 407,000 | 396,000 | 397,000 | 531 |
| 2004/04/23 | 401,000 | 412,000 | 395,000 | 408,000 | 1,865 |
| 2004/04/22 | 392,000 | 395,000 | 388,000 | 392,000 | 623 |
| 2004/04/21 | 391,000 | 393,000 | 385,000 | 389,000 | 458 |
| 2004/04/20 | 395,000 | 400,000 | 388,000 | 393,000 | 392 |
| 2004/04/19 | 416,000 | 416,000 | 386,000 | 394,000 | 773 |
| 2004/04/16 | 407,000 | 416,000 | 402,000 | 411,000 | 1,190 |
| 2004/04/15 | 434,000 | 449,000 | 388,000 | 402,000 | 4,575 |
| 2004/04/14 | 429,000 | 429,000 | 419,000 | 429,000 | 4,956 |
| 2004/04/13 | 389,000 | 396,000 | 379,000 | 379,000 | 1,856 |
| 2004/04/12 | 376,000 | 393,000 | 370,000 | 379,000 | 2,467 |
| 2004/04/09 | 398,000 | 398,000 | 383,000 | 391,000 | 989 |
| 2004/04/08 | 380,000 | 399,000 | 380,000 | 399,000 | 949 |
| 2004/04/07 | 384,000 | 385,000 | 380,000 | 380,000 | 555 |
| 2004/04/06 | 400,000 | 400,000 | 383,000 | 387,000 | 835 |
| 2004/04/05 | 403,000 | 403,000 | 395,000 | 400,000 | 1,473 |
| 2004/04/02 | 400,000 | 406,000 | 384,000 | 396,000 | 2,117 |
| 2004/04/01 | 369,000 | 395,000 | 369,000 | 395,000 | 2,672 |
| 2004/03/31 | 370,000 | 370,000 | 362,000 | 369,000 | 502 |
| 2004/03/30 | 374,000 | 375,000 | 363,000 | 370,000 | 702 |
| 2004/03/29 | 360,000 | 370,000 | 360,000 | 367,000 | 740 |
| 2004/03/26 | 351,000 | 357,000 | 347,000 | 354,000 | 381 |
| 2004/03/25 | 357,000 | 357,000 | 346,000 | 349,000 | 353 |
| 2004/03/24 | 348,000 | 367,000 | 348,000 | 357,000 | 887 |
| 2004/03/23 | 347,000 | 347,000 | 342,000 | 345,000 | 202 |
| 2004/03/22 | 343,000 | 354,000 | 341,000 | 346,000 | 404 |
| 2004/03/19 | 338,000 | 346,000 | 338,000 | 341,000 | 379 |
| 2004/03/18 | 349,000 | 358,000 | 345,000 | 346,000 | 362 |
| 2004/03/17 | 352,000 | 356,000 | 346,000 | 349,000 | 534 |
| 2004/03/16 | 362,000 | 362,000 | 350,000 | 352,000 | 479 |
| 2004/03/15 | 360,000 | 370,000 | 360,000 | 363,000 | 455 |
| 2004/03/12 | 362,000 | 365,000 | 355,000 | 360,000 | 598 |
| 2004/03/11 | 366,000 | 375,000 | 363,000 | 369,000 | 724 |
| 2004/03/10 | 373,000 | 388,000 | 368,000 | 376,000 | 2,249 |
| 2004/03/09 | 356,000 | 373,000 | 348,000 | 370,000 | 1,261 |
| 2004/03/08 | 363,000 | 367,000 | 351,000 | 356,000 | 1,485 |
| 2004/03/05 | 330,000 | 368,000 | 329,000 | 368,000 | 3,500 |
| 2004/03/04 | 329,000 | 331,000 | 328,000 | 330,000 | 482 |
| 2004/03/03 | 332,000 | 332,000 | 328,000 | 330,000 | 355 |
| 2004/03/02 | 330,000 | 336,000 | 328,000 | 331,000 | 314 |
| 2004/03/01 | 327,000 | 331,000 | 327,000 | 331,000 | 359 |
| 2004/02/27 | 330,000 | 331,000 | 325,000 | 331,000 | 310 |
| 2004/02/26 | 330,000 | 330,000 | 327,000 | 330,000 | 639 |
| 2004/02/25 | 335,000 | 336,000 | 330,000 | 331,000 | 519 |
| 2004/02/24 | 342,000 | 343,000 | 330,000 | 334,000 | 454 |
| 2004/02/23 | 344,000 | 345,000 | 336,000 | 340,000 | 456 |
| 2004/02/20 | 320,000 | 337,000 | 320,000 | 333,000 | 696 |
| 2004/02/19 | 316,000 | 323,000 | 315,000 | 318,000 | 335 |
| 2004/02/18 | 313,000 | 320,000 | 313,000 | 315,000 | 295 |
| 2004/02/17 | 321,000 | 327,000 | 316,000 | 318,000 | 543 |
| 2004/02/16 | 334,000 | 338,000 | 328,000 | 330,000 | 295 |
| 2004/02/13 | 309,000 | 338,000 | 308,000 | 336,000 | 799 |
| 2004/02/12 | 338,000 | 339,000 | 329,000 | 329,000 | 405 |
| 2004/02/10 | 350,000 | 350,000 | 337,000 | 339,000 | 291 |
| 2004/02/09 | 350,000 | 363,000 | 345,000 | 348,000 | 449 |
| 2004/02/06 | 350,000 | 354,000 | 345,000 | 349,000 | 296 |
| 2004/02/05 | 340,000 | 359,000 | 338,000 | 351,000 | 414 |
| 2004/02/04 | 365,000 | 365,000 | 344,000 | 347,000 | 544 |
| 2004/02/03 | 380,000 | 380,000 | 367,000 | 369,000 | 358 |
| 2004/02/02 | 380,000 | 389,000 | 379,000 | 382,000 | 499 |
| 2004/01/30 | 367,000 | 383,000 | 366,000 | 381,000 | 576 |
| 2004/01/29 | 364,000 | 370,000 | 359,000 | 362,000 | 327 |
| 2004/01/28 | 383,000 | 385,000 | 370,000 | 373,000 | 525 |
| 2004/01/27 | 386,000 | 392,000 | 381,000 | 383,000 | 488 |
| 2004/01/26 | 402,000 | 402,000 | 385,000 | 389,000 | 681 |
| 2004/01/23 | 367,000 | 397,000 | 358,000 | 397,000 | 1,126 |
| 2004/01/22 | 385,000 | 388,000 | 371,000 | 372,000 | 707 |
| 2004/01/21 | 396,000 | 399,000 | 387,000 | 391,000 | 577 |
| 2004/01/20 | 392,000 | 405,000 | 392,000 | 396,000 | 1,045 |
| 2004/01/19 | 380,000 | 405,000 | 376,000 | 393,000 | 1,358 |
| 2004/01/16 | 415,000 | 430,000 | 408,000 | 420,000 | 1,413 |
| 2004/01/15 | 410,000 | 417,000 | 405,000 | 412,000 | 847 |
| 2004/01/14 | 398,000 | 413,000 | 395,000 | 410,000 | 805 |
| 2004/01/13 | 404,000 | 410,000 | 397,000 | 400,000 | 469 |
| 2004/01/09 | 391,000 | 400,000 | 386,000 | 395,000 | 502 |
| 2004/01/08 | 397,000 | 422,000 | 375,000 | 386,000 | 1,737 |
| 2004/01/07 | 327,000 | 382,000 | 318,000 | 382,000 | 1,091 |
| 2004/01/06 | 346,000 | 346,000 | 331,000 | 332,000 | 241 |
| 2004/01/05 | 357,000 | 358,000 | 343,000 | 348,000 | 112 |