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 |
|---|---|---|---|---|---|
| 2005/12/30 | 214,000 | 229,000 | 210,000 | 229,000 | 6,093 |
| 2005/12/29 | 182,000 | 204,000 | 181,000 | 199,000 | 5,310 |
| 2005/12/28 | 161,000 | 183,000 | 160,000 | 182,000 | 2,592 |
| 2005/12/27 | 170,000 | 174,000 | 164,000 | 164,000 | 1,754 |
| 2005/12/26 | 171,000 | 184,000 | 171,000 | 179,000 | 904 |
| 2005/12/22 | 178,000 | 178,000 | 172,000 | 172,000 | 577 |
| 2005/12/21 | 180,000 | 181,000 | 177,000 | 178,000 | 923 |
| 2005/12/20 | 182,000 | 189,000 | 181,000 | 182,000 | 1,076 |
| 2005/12/19 | 187,000 | 192,000 | 183,000 | 187,000 | 1,365 |
| 2005/12/16 | 180,000 | 195,000 | 178,000 | 190,000 | 4,103 |
| 2005/12/15 | 175,000 | 181,000 | 174,000 | 177,000 | 1,010 |
| 2005/12/14 | 187,000 | 189,000 | 173,000 | 182,000 | 2,558 |
| 2005/12/13 | 168,000 | 191,000 | 165,000 | 184,000 | 8,031 |
| 2005/12/12 | 166,000 | 169,000 | 160,000 | 161,000 | 2,638 |
| 2005/12/09 | 144,000 | 163,000 | 144,000 | 163,000 | 4,059 |
| 2005/12/08 | 143,000 | 145,000 | 139,000 | 143,000 | 627 |
| 2005/12/07 | 145,000 | 147,000 | 141,000 | 141,000 | 732 |
| 2005/12/06 | 149,000 | 150,000 | 145,000 | 146,000 | 535 |
| 2005/12/05 | 153,000 | 153,000 | 149,000 | 151,000 | 544 |
| 2005/12/02 | 157,000 | 157,000 | 150,000 | 153,000 | 880 |
| 2005/12/01 | 163,000 | 163,000 | 155,000 | 158,000 | 928 |
| 2005/11/30 | 163,000 | 167,000 | 158,000 | 160,000 | 2,125 |
| 2005/11/29 | 150,000 | 161,000 | 149,000 | 160,000 | 3,217 |
| 2005/11/28 | 142,000 | 159,000 | 141,000 | 152,000 | 3,962 |
| 2005/11/25 | 143,000 | 145,000 | 136,000 | 140,000 | 2,012 |
| 2005/11/24 | 129,000 | 149,000 | 129,000 | 149,000 | 4,621 |
| 2005/11/22 | 128,000 | 130,000 | 128,000 | 129,000 | 152 |
| 2005/11/21 | 131,000 | 131,000 | 127,000 | 128,000 | 133 |
| 2005/11/18 | 134,000 | 134,000 | 127,000 | 132,000 | 293 |
| 2005/11/17 | 135,000 | 136,000 | 132,000 | 133,000 | 317 |
| 2005/11/16 | 130,000 | 134,000 | 129,000 | 134,000 | 428 |
| 2005/11/15 | 127,000 | 137,000 | 126,000 | 131,000 | 1,034 |
| 2005/11/14 | 131,000 | 132,000 | 125,000 | 127,000 | 232 |
| 2005/11/11 | 130,000 | 132,000 | 128,000 | 131,000 | 246 |
| 2005/11/10 | 126,000 | 136,000 | 126,000 | 130,000 | 1,434 |
| 2005/11/09 | 124,000 | 126,000 | 122,000 | 125,000 | 311 |
| 2005/11/08 | 122,000 | 124,000 | 121,000 | 123,000 | 142 |
| 2005/11/07 | 121,000 | 122,000 | 119,000 | 120,000 | 169 |
| 2005/11/04 | 121,000 | 122,000 | 119,000 | 121,000 | 185 |
| 2005/11/02 | 123,000 | 123,000 | 121,000 | 121,000 | 202 |
| 2005/11/01 | 123,000 | 124,000 | 123,000 | 123,000 | 68 |
| 2005/10/31 | 123,000 | 125,000 | 123,000 | 124,000 | 129 |
| 2005/10/28 | 124,000 | 124,000 | 122,000 | 123,000 | 112 |
| 2005/10/27 | 126,000 | 127,000 | 123,000 | 124,000 | 234 |
| 2005/10/26 | 125,000 | 128,000 | 124,000 | 127,000 | 173 |
| 2005/10/25 | 127,000 | 128,000 | 125,000 | 127,000 | 148 |
| 2005/10/24 | 130,000 | 130,000 | 127,000 | 127,000 | 188 |
| 2005/10/21 | 128,000 | 131,000 | 127,000 | 129,000 | 134 |
| 2005/10/20 | 128,000 | 131,000 | 128,000 | 128,000 | 88 |
| 2005/10/19 | 131,000 | 132,000 | 127,000 | 128,000 | 155 |
| 2005/10/18 | 127,000 | 131,000 | 127,000 | 131,000 | 185 |
| 2005/10/17 | 129,000 | 132,000 | 127,000 | 128,000 | 319 |
| 2005/10/14 | 137,000 | 137,000 | 135,000 | 136,000 | 146 |
| 2005/10/13 | 134,000 | 138,000 | 134,000 | 135,000 | 211 |
| 2005/10/12 | 138,000 | 139,000 | 134,000 | 134,000 | 489 |
| 2005/10/11 | 136,000 | 141,000 | 133,000 | 140,000 | 895 |
| 2005/10/07 | 131,000 | 144,000 | 129,000 | 137,000 | 3,164 |
| 2005/10/06 | 124,000 | 125,000 | 123,000 | 125,000 | 100 |
| 2005/10/05 | 127,000 | 128,000 | 123,000 | 126,000 | 208 |
| 2005/10/04 | 132,000 | 132,000 | 127,000 | 129,000 | 247 |
| 2005/10/03 | 128,000 | 130,000 | 127,000 | 130,000 | 239 |
| 2005/09/30 | 117,000 | 132,000 | 114,000 | 125,000 | 637 |
| 2005/09/29 | 123,000 | 123,000 | 116,000 | 118,000 | 405 |
| 2005/09/28 | 129,000 | 129,000 | 123,000 | 123,000 | 281 |
| 2005/09/27 | 131,000 | 134,000 | 128,000 | 129,000 | 113 |
| 2005/09/26 | 132,000 | 134,000 | 126,000 | 132,000 | 390 |
| 2005/09/22 | 134,000 | 135,000 | 132,000 | 132,000 | 175 |
| 2005/09/21 | 136,000 | 139,000 | 134,000 | 134,000 | 478 |
| 2005/09/20 | 138,000 | 138,000 | 136,000 | 136,000 | 238 |
| 2005/09/16 | 139,000 | 140,000 | 138,000 | 139,000 | 73 |
| 2005/09/15 | 141,000 | 141,000 | 138,000 | 140,000 | 213 |
| 2005/09/14 | 139,000 | 141,000 | 139,000 | 141,000 | 145 |
| 2005/09/13 | 140,000 | 142,000 | 139,000 | 139,000 | 116 |
| 2005/09/12 | 145,000 | 145,000 | 140,000 | 140,000 | 211 |
| 2005/09/09 | 138,000 | 142,000 | 138,000 | 142,000 | 168 |
| 2005/09/08 | 140,000 | 140,000 | 138,000 | 139,000 | 40 |
| 2005/09/07 | 139,000 | 139,000 | 137,000 | 139,000 | 89 |
| 2005/09/06 | 137,000 | 139,000 | 137,000 | 137,000 | 177 |
| 2005/09/05 | 140,000 | 140,000 | 137,000 | 137,000 | 168 |
| 2005/09/02 | 136,000 | 142,000 | 136,000 | 139,000 | 585 |
| 2005/09/01 | 139,000 | 139,000 | 136,000 | 136,000 | 276 |
| 2005/08/31 | 140,000 | 140,000 | 137,000 | 139,000 | 181 |
| 2005/08/30 | 142,000 | 142,000 | 138,000 | 140,000 | 219 |
| 2005/08/29 | 143,000 | 144,000 | 142,000 | 142,000 | 101 |
| 2005/08/26 | 146,000 | 146,000 | 143,000 | 144,000 | 281 |
| 2005/08/25 | 146,000 | 148,000 | 144,000 | 146,000 | 461 |
| 2005/08/24 | 143,000 | 145,000 | 143,000 | 145,000 | 167 |
| 2005/08/23 | 144,000 | 145,000 | 142,000 | 144,000 | 164 |
| 2005/08/22 | 145,000 | 145,000 | 143,000 | 144,000 | 239 |
| 2005/08/19 | 146,000 | 147,000 | 145,000 | 146,000 | 209 |
| 2005/08/18 | 147,000 | 148,000 | 146,000 | 147,000 | 286 |
| 2005/08/17 | 147,000 | 149,000 | 147,000 | 148,000 | 130 |
| 2005/08/16 | 148,000 | 149,000 | 148,000 | 149,000 | 114 |
| 2005/08/15 | 149,000 | 150,000 | 148,000 | 149,000 | 86 |
| 2005/08/12 | 150,000 | 150,000 | 148,000 | 150,000 | 137 |
| 2005/08/11 | 149,000 | 151,000 | 149,000 | 150,000 | 169 |
| 2005/08/10 | 151,000 | 152,000 | 150,000 | 152,000 | 200 |
| 2005/08/09 | 150,000 | 151,000 | 148,000 | 150,000 | 83 |
| 2005/08/08 | 147,000 | 149,000 | 145,000 | 149,000 | 124 |
| 2005/08/05 | 152,000 | 153,000 | 149,000 | 149,000 | 158 |
| 2005/08/04 | 153,000 | 153,000 | 148,000 | 152,000 | 333 |
| 2005/08/03 | 152,000 | 153,000 | 152,000 | 153,000 | 206 |
| 2005/08/02 | 155,000 | 155,000 | 151,000 | 151,000 | 206 |
| 2005/08/01 | 153,000 | 156,000 | 152,000 | 154,000 | 177 |
| 2005/07/29 | 156,000 | 156,000 | 154,000 | 154,000 | 114 |
| 2005/07/28 | 158,000 | 160,000 | 156,000 | 156,000 | 235 |
| 2005/07/27 | 162,000 | 163,000 | 156,000 | 159,000 | 724 |
| 2005/07/26 | 153,000 | 162,000 | 153,000 | 159,000 | 2,064 |
| 2005/07/25 | 152,000 | 152,000 | 150,000 | 151,000 | 128 |
| 2005/07/22 | 151,000 | 151,000 | 147,000 | 150,000 | 268 |
| 2005/07/21 | 153,000 | 154,000 | 150,000 | 150,000 | 178 |
| 2005/07/20 | 153,000 | 154,000 | 151,000 | 153,000 | 128 |
| 2005/07/19 | 155,000 | 155,000 | 152,000 | 154,000 | 227 |
| 2005/07/15 | 150,000 | 153,000 | 150,000 | 153,000 | 308 |
| 2005/07/14 | 150,000 | 150,000 | 146,000 | 149,000 | 438 |
| 2005/07/13 | 151,000 | 152,000 | 150,000 | 151,000 | 201 |
| 2005/07/12 | 152,000 | 152,000 | 151,000 | 152,000 | 85 |
| 2005/07/11 | 153,000 | 153,000 | 150,000 | 151,000 | 255 |
| 2005/07/08 | 152,000 | 153,000 | 151,000 | 153,000 | 253 |
| 2005/07/07 | 152,000 | 154,000 | 152,000 | 153,000 | 81 |
| 2005/07/06 | 154,000 | 154,000 | 152,000 | 153,000 | 132 |
| 2005/07/05 | 154,000 | 154,000 | 151,000 | 151,000 | 217 |
| 2005/07/04 | 155,000 | 155,000 | 153,000 | 154,000 | 187 |
| 2005/07/01 | 152,000 | 154,000 | 152,000 | 154,000 | 149 |
| 2005/06/30 | 155,000 | 155,000 | 153,000 | 153,000 | 118 |
| 2005/06/29 | 153,000 | 155,000 | 151,000 | 154,000 | 413 |
| 2005/06/28 | 154,000 | 154,000 | 151,000 | 152,000 | 503 |
| 2005/06/27 | 151,000 | 156,000 | 150,000 | 153,000 | 1,537 |
| 2005/06/24 | 157,000 | 167,000 | 157,000 | 166,000 | 1,321 |
| 2005/06/23 | 158,000 | 159,000 | 156,000 | 159,000 | 176 |
| 2005/06/22 | 154,000 | 159,000 | 154,000 | 159,000 | 189 |
| 2005/06/21 | 153,000 | 156,000 | 153,000 | 154,000 | 157 |
| 2005/06/20 | 155,000 | 157,000 | 153,000 | 155,000 | 142 |
| 2005/06/17 | 156,000 | 157,000 | 155,000 | 155,000 | 108 |
| 2005/06/16 | 154,000 | 158,000 | 154,000 | 156,000 | 120 |
| 2005/06/15 | 155,000 | 158,000 | 150,000 | 154,000 | 314 |
| 2005/06/14 | 159,000 | 159,000 | 156,000 | 157,000 | 180 |
| 2005/06/13 | 163,000 | 163,000 | 158,000 | 159,000 | 198 |
| 2005/06/10 | 161,000 | 164,000 | 159,000 | 161,000 | 250 |
| 2005/06/09 | 168,000 | 169,000 | 160,000 | 160,000 | 402 |
| 2005/06/08 | 162,000 | 174,000 | 158,000 | 166,000 | 2,862 |
| 2005/06/07 | 151,000 | 169,000 | 151,000 | 169,000 | 1,462 |
| 2005/06/06 | 150,000 | 153,000 | 150,000 | 151,000 | 146 |
| 2005/06/03 | 154,000 | 155,000 | 151,000 | 151,000 | 238 |
| 2005/06/02 | 155,000 | 156,000 | 153,000 | 154,000 | 95 |
| 2005/06/01 | 159,000 | 159,000 | 153,000 | 155,000 | 198 |
| 2005/05/31 | 157,000 | 159,000 | 153,000 | 159,000 | 349 |
| 2005/05/30 | 155,000 | 157,000 | 153,000 | 155,000 | 188 |
| 2005/05/27 | 153,000 | 155,000 | 151,000 | 153,000 | 128 |
| 2005/05/26 | 150,000 | 152,000 | 150,000 | 151,000 | 193 |
| 2005/05/25 | 153,000 | 154,000 | 150,000 | 151,000 | 273 |
| 2005/05/24 | 155,000 | 156,000 | 153,000 | 153,000 | 136 |
| 2005/05/23 | 153,000 | 156,000 | 152,000 | 156,000 | 177 |
| 2005/05/20 | 158,000 | 158,000 | 151,000 | 151,000 | 129 |
| 2005/05/19 | 152,000 | 157,000 | 151,000 | 155,000 | 327 |
| 2005/05/18 | 149,000 | 151,000 | 147,000 | 150,000 | 206 |
| 2005/05/17 | 157,000 | 160,000 | 148,000 | 148,000 | 583 |
| 2005/05/16 | 156,000 | 165,000 | 154,000 | 154,000 | 768 |
| 2005/05/13 | 156,000 | 158,000 | 156,000 | 158,000 | 207 |
| 2005/05/12 | 160,000 | 162,000 | 155,000 | 156,000 | 306 |
| 2005/05/11 | 163,000 | 163,000 | 159,000 | 160,000 | 226 |
| 2005/05/10 | 165,000 | 169,000 | 161,000 | 163,000 | 424 |
| 2005/05/09 | 161,000 | 163,000 | 159,000 | 163,000 | 193 |
| 2005/05/06 | 158,000 | 165,000 | 156,000 | 158,000 | 541 |
| 2005/05/02 | 157,000 | 158,000 | 153,000 | 157,000 | 230 |
| 2005/04/28 | 157,000 | 157,000 | 155,000 | 156,000 | 90 |
| 2005/04/27 | 158,000 | 158,000 | 155,000 | 155,000 | 156 |
| 2005/04/26 | 159,000 | 160,000 | 157,000 | 158,000 | 200 |
| 2005/04/25 | 156,000 | 159,000 | 154,000 | 157,000 | 348 |
| 2005/04/22 | 162,000 | 162,000 | 155,000 | 159,000 | 354 |
| 2005/04/21 | 152,000 | 159,000 | 143,000 | 155,000 | 571 |
| 2005/04/20 | 164,000 | 165,000 | 157,000 | 157,000 | 532 |
| 2005/04/19 | 161,000 | 163,000 | 160,000 | 162,000 | 177 |
| 2005/04/18 | 160,000 | 160,000 | 153,000 | 158,000 | 405 |
| 2005/04/15 | 164,000 | 165,000 | 162,000 | 164,000 | 153 |
| 2005/04/14 | 166,000 | 167,000 | 161,000 | 167,000 | 439 |
| 2005/04/13 | 174,000 | 174,000 | 165,000 | 169,000 | 695 |
| 2005/04/12 | 179,000 | 186,000 | 168,000 | 169,000 | 1,532 |
| 2005/04/11 | 175,000 | 178,000 | 169,000 | 176,000 | 1,391 |
| 2005/04/08 | 161,000 | 173,000 | 161,000 | 172,000 | 1,015 |
| 2005/04/07 | 162,000 | 163,000 | 158,000 | 160,000 | 305 |
| 2005/04/06 | 169,000 | 169,000 | 161,000 | 163,000 | 593 |
| 2005/04/05 | 158,000 | 171,000 | 153,000 | 166,000 | 1,219 |
| 2005/04/04 | 158,000 | 159,000 | 154,000 | 157,000 | 180 |
| 2005/04/01 | 152,000 | 159,000 | 151,000 | 158,000 | 393 |
| 2005/03/31 | 157,000 | 157,000 | 152,000 | 155,000 | 270 |
| 2005/03/30 | 154,000 | 156,000 | 153,000 | 155,000 | 306 |
| 2005/03/29 | 158,000 | 158,000 | 154,000 | 154,000 | 210 |
| 2005/03/28 | 160,000 | 161,000 | 156,000 | 156,000 | 274 |
| 2005/03/25 | 163,000 | 163,000 | 158,000 | 161,000 | 314 |
| 2005/03/24 | 162,000 | 168,000 | 162,000 | 165,000 | 473 |
| 2005/03/23 | 159,000 | 159,000 | 156,000 | 159,000 | 215 |
| 2005/03/22 | 161,000 | 161,000 | 153,000 | 158,000 | 704 |
| 2005/03/18 | 166,000 | 168,000 | 163,000 | 164,000 | 430 |
| 2005/03/17 | 170,000 | 171,000 | 166,000 | 169,000 | 290 |
| 2005/03/16 | 174,000 | 174,000 | 169,000 | 173,000 | 324 |
| 2005/03/15 | 173,000 | 174,000 | 171,000 | 173,000 | 236 |
| 2005/03/14 | 175,000 | 178,000 | 172,000 | 173,000 | 396 |
| 2005/03/11 | 172,000 | 180,000 | 171,000 | 176,000 | 438 |
| 2005/03/10 | 172,000 | 174,000 | 166,000 | 172,000 | 863 |
| 2005/03/09 | 176,000 | 178,000 | 173,000 | 174,000 | 421 |
| 2005/03/08 | 177,000 | 181,000 | 176,000 | 177,000 | 349 |
| 2005/03/07 | 182,000 | 187,000 | 178,000 | 179,000 | 635 |
| 2005/03/04 | 178,000 | 185,000 | 171,000 | 181,000 | 1,193 |
| 2005/03/03 | 199,000 | 199,000 | 179,000 | 179,000 | 1,984 |
| 2005/03/02 | 198,000 | 199,000 | 194,000 | 197,000 | 1,117 |
| 2005/03/01 | 197,000 | 202,000 | 190,000 | 194,000 | 2,631 |
| 2005/02/28 | 181,000 | 204,000 | 179,000 | 195,000 | 7,310 |
| 2005/02/25 | 178,000 | 182,000 | 175,000 | 176,000 | 973 |
| 2005/02/24 | 174,000 | 186,000 | 173,000 | 176,000 | 3,088 |
| 2005/02/23 | 176,000 | 176,000 | 168,000 | 173,000 | 881 |
| 2005/02/22 | 169,000 | 183,000 | 167,000 | 174,000 | 4,019 |
| 2005/02/21 | 155,000 | 179,000 | 155,000 | 172,000 | 11,131 |
| 2005/02/18 | 149,000 | 154,000 | 148,000 | 150,000 | 484 |
| 2005/02/17 | 157,000 | 158,000 | 148,000 | 149,000 | 1,522 |
| 2005/02/16 | 151,000 | 165,000 | 150,000 | 163,000 | 8,677 |
| 2005/02/15 | 137,000 | 150,000 | 137,000 | 145,000 | 1,905 |
| 2005/02/14 | 140,000 | 140,000 | 137,000 | 138,000 | 295 |
| 2005/02/10 | 139,000 | 139,000 | 137,000 | 138,000 | 92 |
| 2005/02/09 | 140,000 | 140,000 | 137,000 | 138,000 | 102 |
| 2005/02/08 | 139,000 | 139,000 | 137,000 | 139,000 | 159 |
| 2005/02/07 | 137,000 | 142,000 | 137,000 | 138,000 | 166 |
| 2005/02/04 | 138,000 | 139,000 | 135,000 | 137,000 | 261 |
| 2005/02/03 | 141,000 | 143,000 | 138,000 | 138,000 | 425 |
| 2005/02/02 | 142,000 | 144,000 | 139,000 | 141,000 | 380 |
| 2005/02/01 | 145,000 | 145,000 | 140,000 | 142,000 | 617 |
| 2005/01/31 | 135,000 | 144,000 | 134,000 | 144,000 | 882 |
| 2005/01/28 | 133,000 | 133,000 | 131,000 | 133,000 | 204 |
| 2005/01/27 | 132,000 | 134,000 | 132,000 | 133,000 | 413 |
| 2005/01/26 | 128,000 | 136,000 | 128,000 | 131,000 | 630 |
| 2005/01/25 | 131,000 | 132,000 | 127,000 | 130,000 | 385 |
| 2005/01/24 | 129,000 | 132,000 | 126,000 | 131,000 | 1,446 |
| 2005/01/21 | 138,000 | 140,000 | 137,000 | 139,000 | 327 |
| 2005/01/20 | 141,000 | 142,000 | 139,000 | 140,000 | 416 |
| 2005/01/19 | 138,000 | 144,000 | 138,000 | 142,000 | 870 |
| 2005/01/18 | 138,000 | 140,000 | 136,000 | 137,000 | 301 |
| 2005/01/17 | 135,000 | 140,000 | 135,000 | 138,000 | 279 |
| 2005/01/14 | 128,000 | 135,000 | 128,000 | 134,000 | 361 |
| 2005/01/13 | 142,000 | 143,000 | 134,000 | 134,000 | 485 |
| 2005/01/12 | 144,000 | 145,000 | 140,000 | 141,000 | 393 |
| 2005/01/11 | 146,000 | 147,000 | 138,000 | 144,000 | 747 |
| 2005/01/07 | 139,000 | 147,000 | 139,000 | 144,000 | 1,491 |
| 2005/01/06 | 126,000 | 137,000 | 124,000 | 137,000 | 1,332 |
| 2005/01/05 | 115,000 | 126,000 | 115,000 | 123,000 | 1,138 |
| 2005/01/04 | 115,000 | 117,000 | 114,000 | 116,000 | 349 |