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 |
|---|---|---|---|---|---|
| 2006/12/29 | 101,000 | 102,000 | 95,500 | 97,000 | 2,867 |
| 2006/12/28 | 105,000 | 105,000 | 105,000 | 105,000 | 88 |
| 2006/12/27 | 125,000 | 125,000 | 125,000 | 125,000 | 70 |
| 2006/12/26 | 145,000 | 149,000 | 143,000 | 145,000 | 442 |
| 2006/12/25 | 145,000 | 147,000 | 143,000 | 146,000 | 273 |
| 2006/12/22 | 149,000 | 150,000 | 143,000 | 146,000 | 362 |
| 2006/12/21 | 155,000 | 155,000 | 150,000 | 150,000 | 267 |
| 2006/12/20 | 150,000 | 153,000 | 149,000 | 153,000 | 319 |
| 2006/12/19 | 152,000 | 154,000 | 151,000 | 152,000 | 258 |
| 2006/12/18 | 156,000 | 156,000 | 152,000 | 152,000 | 253 |
| 2006/12/15 | 150,000 | 159,000 | 150,000 | 155,000 | 921 |
| 2006/12/14 | 146,000 | 150,000 | 144,000 | 149,000 | 378 |
| 2006/12/13 | 148,000 | 148,000 | 146,000 | 147,000 | 57 |
| 2006/12/12 | 150,000 | 150,000 | 146,000 | 149,000 | 150 |
| 2006/12/11 | 149,000 | 150,000 | 148,000 | 150,000 | 165 |
| 2006/12/08 | 146,000 | 149,000 | 146,000 | 149,000 | 114 |
| 2006/12/07 | 149,000 | 150,000 | 145,000 | 146,000 | 254 |
| 2006/12/06 | 145,000 | 148,000 | 144,000 | 147,000 | 115 |
| 2006/12/05 | 151,000 | 151,000 | 144,000 | 144,000 | 247 |
| 2006/12/04 | 149,000 | 151,000 | 149,000 | 149,000 | 133 |
| 2006/12/01 | 152,000 | 154,000 | 150,000 | 152,000 | 183 |
| 2006/11/30 | 150,000 | 155,000 | 150,000 | 154,000 | 320 |
| 2006/11/29 | 153,000 | 153,000 | 148,000 | 150,000 | 176 |
| 2006/11/28 | 139,000 | 150,000 | 139,000 | 149,000 | 209 |
| 2006/11/27 | 142,000 | 146,000 | 141,000 | 143,000 | 182 |
| 2006/11/24 | 140,000 | 144,000 | 134,000 | 142,000 | 250 |
| 2006/11/22 | 130,000 | 144,000 | 128,000 | 144,000 | 330 |
| 2006/11/21 | 135,000 | 142,000 | 130,000 | 131,000 | 341 |
| 2006/11/20 | 145,000 | 145,000 | 137,000 | 137,000 | 352 |
| 2006/11/17 | 151,000 | 151,000 | 146,000 | 148,000 | 173 |
| 2006/11/16 | 153,000 | 153,000 | 151,000 | 152,000 | 91 |
| 2006/11/15 | 154,000 | 155,000 | 151,000 | 153,000 | 185 |
| 2006/11/14 | 152,000 | 153,000 | 150,000 | 152,000 | 176 |
| 2006/11/13 | 152,000 | 155,000 | 148,000 | 152,000 | 209 |
| 2006/11/10 | 153,000 | 158,000 | 153,000 | 153,000 | 128 |
| 2006/11/09 | 152,000 | 159,000 | 152,000 | 159,000 | 306 |
| 2006/11/08 | 156,000 | 158,000 | 150,000 | 151,000 | 257 |
| 2006/11/07 | 163,000 | 163,000 | 155,000 | 155,000 | 175 |
| 2006/11/06 | 158,000 | 161,000 | 157,000 | 159,000 | 241 |
| 2006/11/02 | 166,000 | 166,000 | 161,000 | 162,000 | 284 |
| 2006/11/01 | 168,000 | 168,000 | 163,000 | 164,000 | 335 |
| 2006/10/31 | 167,000 | 170,000 | 165,000 | 168,000 | 270 |
| 2006/10/30 | 167,000 | 167,000 | 164,000 | 166,000 | 200 |
| 2006/10/27 | 169,000 | 170,000 | 165,000 | 168,000 | 190 |
| 2006/10/26 | 168,000 | 171,000 | 168,000 | 169,000 | 169 |
| 2006/10/25 | 171,000 | 171,000 | 167,000 | 168,000 | 205 |
| 2006/10/24 | 175,000 | 176,000 | 171,000 | 172,000 | 288 |
| 2006/10/23 | 167,000 | 173,000 | 166,000 | 172,000 | 248 |
| 2006/10/20 | 171,000 | 172,000 | 167,000 | 169,000 | 329 |
| 2006/10/19 | 171,000 | 175,000 | 169,000 | 172,000 | 667 |
| 2006/10/18 | 160,000 | 171,000 | 160,000 | 170,000 | 572 |
| 2006/10/17 | 169,000 | 169,000 | 162,000 | 166,000 | 397 |
| 2006/10/16 | 165,000 | 172,000 | 164,000 | 169,000 | 1,067 |
| 2006/10/13 | 156,000 | 160,000 | 153,000 | 159,000 | 370 |
| 2006/10/12 | 144,000 | 154,000 | 143,000 | 148,000 | 338 |
| 2006/10/11 | 148,000 | 149,000 | 143,000 | 144,000 | 301 |
| 2006/10/10 | 155,000 | 157,000 | 147,000 | 151,000 | 517 |
| 2006/10/06 | 158,000 | 161,000 | 155,000 | 159,000 | 142 |
| 2006/10/05 | 162,000 | 162,000 | 156,000 | 157,000 | 203 |
| 2006/10/04 | 165,000 | 165,000 | 157,000 | 158,000 | 280 |
| 2006/10/03 | 163,000 | 165,000 | 162,000 | 163,000 | 111 |
| 2006/10/02 | 165,000 | 166,000 | 161,000 | 166,000 | 178 |
| 2006/09/29 | 170,000 | 172,000 | 164,000 | 164,000 | 273 |
| 2006/09/28 | 162,000 | 167,000 | 160,000 | 167,000 | 366 |
| 2006/09/27 | 155,000 | 157,000 | 152,000 | 156,000 | 237 |
| 2006/09/26 | 153,000 | 156,000 | 152,000 | 152,000 | 173 |
| 2006/09/25 | 159,000 | 161,000 | 151,000 | 151,000 | 295 |
| 2006/09/22 | 159,000 | 161,000 | 158,000 | 161,000 | 285 |
| 2006/09/21 | 164,000 | 168,000 | 158,000 | 162,000 | 326 |
| 2006/09/20 | 167,000 | 167,000 | 164,000 | 164,000 | 188 |
| 2006/09/19 | 165,000 | 170,000 | 164,000 | 168,000 | 372 |
| 2006/09/15 | 164,000 | 168,000 | 163,000 | 168,000 | 254 |
| 2006/09/14 | 170,000 | 171,000 | 164,000 | 167,000 | 340 |
| 2006/09/13 | 177,000 | 178,000 | 169,000 | 170,000 | 299 |
| 2006/09/12 | 179,000 | 180,000 | 174,000 | 174,000 | 276 |
| 2006/09/11 | 181,000 | 181,000 | 178,000 | 178,000 | 145 |
| 2006/09/08 | 179,000 | 182,000 | 178,000 | 180,000 | 165 |
| 2006/09/07 | 181,000 | 182,000 | 180,000 | 180,000 | 147 |
| 2006/09/06 | 187,000 | 187,000 | 182,000 | 182,000 | 184 |
| 2006/09/05 | 184,000 | 188,000 | 182,000 | 186,000 | 313 |
| 2006/09/04 | 185,000 | 185,000 | 182,000 | 183,000 | 245 |
| 2006/09/01 | 180,000 | 180,000 | 176,000 | 179,000 | 176 |
| 2006/08/31 | 179,000 | 182,000 | 176,000 | 179,000 | 186 |
| 2006/08/30 | 183,000 | 184,000 | 176,000 | 179,000 | 228 |
| 2006/08/29 | 182,000 | 183,000 | 179,000 | 181,000 | 153 |
| 2006/08/28 | 183,000 | 184,000 | 180,000 | 182,000 | 200 |
| 2006/08/25 | 188,000 | 188,000 | 182,000 | 186,000 | 247 |
| 2006/08/24 | 192,000 | 192,000 | 187,000 | 189,000 | 231 |
| 2006/08/23 | 195,000 | 195,000 | 192,000 | 193,000 | 250 |
| 2006/08/22 | 192,000 | 194,000 | 191,000 | 193,000 | 214 |
| 2006/08/21 | 193,000 | 194,000 | 192,000 | 192,000 | 207 |
| 2006/08/18 | 189,000 | 195,000 | 188,000 | 193,000 | 439 |
| 2006/08/17 | 200,000 | 200,000 | 189,000 | 191,000 | 759 |
| 2006/08/16 | 187,000 | 196,000 | 187,000 | 194,000 | 1,350 |
| 2006/08/15 | 181,000 | 186,000 | 181,000 | 186,000 | 408 |
| 2006/08/14 | 179,000 | 182,000 | 177,000 | 182,000 | 180 |
| 2006/08/11 | 179,000 | 180,000 | 177,000 | 179,000 | 194 |
| 2006/08/10 | 181,000 | 182,000 | 176,000 | 180,000 | 251 |
| 2006/08/09 | 176,000 | 180,000 | 172,000 | 180,000 | 243 |
| 2006/08/08 | 174,000 | 180,000 | 172,000 | 177,000 | 319 |
| 2006/08/07 | 186,000 | 187,000 | 175,000 | 176,000 | 352 |
| 2006/08/04 | 187,000 | 188,000 | 183,000 | 185,000 | 286 |
| 2006/08/03 | 192,000 | 192,000 | 183,000 | 185,000 | 786 |
| 2006/08/02 | 177,000 | 194,000 | 176,000 | 191,000 | 1,815 |
| 2006/08/01 | 173,000 | 180,000 | 171,000 | 177,000 | 483 |
| 2006/07/31 | 174,000 | 177,000 | 171,000 | 172,000 | 498 |
| 2006/07/28 | 164,000 | 172,000 | 162,000 | 169,000 | 1,034 |
| 2006/07/27 | 161,000 | 167,000 | 155,000 | 160,000 | 1,180 |
| 2006/07/26 | 174,000 | 176,000 | 164,000 | 164,000 | 729 |
| 2006/07/25 | 184,000 | 185,000 | 174,000 | 174,000 | 554 |
| 2006/07/24 | 174,000 | 179,000 | 168,000 | 177,000 | 881 |
| 2006/07/21 | 181,000 | 182,000 | 173,000 | 180,000 | 793 |
| 2006/07/20 | 177,000 | 188,000 | 176,000 | 186,000 | 849 |
| 2006/07/19 | 171,000 | 179,000 | 154,000 | 168,000 | 1,609 |
| 2006/07/18 | 194,000 | 195,000 | 167,000 | 167,000 | 2,134 |
| 2006/07/14 | 197,000 | 202,000 | 196,000 | 197,000 | 843 |
| 2006/07/13 | 195,000 | 204,000 | 195,000 | 200,000 | 1,265 |
| 2006/07/12 | 201,000 | 202,000 | 195,000 | 200,000 | 1,624 |
| 2006/07/11 | 209,000 | 210,000 | 202,000 | 204,000 | 1,579 |
| 2006/07/10 | 199,000 | 212,000 | 195,000 | 212,000 | 3,357 |
| 2006/07/07 | 209,000 | 211,000 | 200,000 | 203,000 | 3,192 |
| 2006/07/06 | 192,000 | 210,000 | 192,000 | 209,000 | 5,828 |
| 2006/07/05 | 190,000 | 200,000 | 189,000 | 195,000 | 2,309 |
| 2006/07/04 | 188,000 | 191,000 | 186,000 | 188,000 | 680 |
| 2006/07/03 | 185,000 | 192,000 | 182,000 | 189,000 | 1,462 |
| 2006/06/30 | 182,000 | 188,000 | 178,000 | 180,000 | 1,211 |
| 2006/06/29 | 175,000 | 182,000 | 172,000 | 178,000 | 1,349 |
| 2006/06/28 | 170,000 | 175,000 | 170,000 | 174,000 | 369 |
| 2006/06/27 | 172,000 | 177,000 | 170,000 | 173,000 | 889 |
| 2006/06/26 | 169,000 | 175,000 | 168,000 | 172,000 | 590 |
| 2006/06/23 | 168,000 | 174,000 | 167,000 | 171,000 | 504 |
| 2006/06/22 | 172,000 | 172,000 | 167,000 | 168,000 | 354 |
| 2006/06/21 | 170,000 | 172,000 | 165,000 | 169,000 | 374 |
| 2006/06/20 | 174,000 | 175,000 | 170,000 | 170,000 | 350 |
| 2006/06/19 | 174,000 | 176,000 | 170,000 | 175,000 | 561 |
| 2006/06/16 | 177,000 | 179,000 | 169,000 | 172,000 | 1,080 |
| 2006/06/15 | 173,000 | 178,000 | 170,000 | 170,000 | 1,086 |
| 2006/06/14 | 158,000 | 170,000 | 158,000 | 168,000 | 1,787 |
| 2006/06/13 | 156,000 | 168,000 | 153,000 | 155,000 | 1,472 |
| 2006/06/12 | 143,000 | 163,000 | 142,000 | 161,000 | 1,801 |
| 2006/06/09 | 148,000 | 149,000 | 138,000 | 145,000 | 577 |
| 2006/06/08 | 142,000 | 143,000 | 136,000 | 140,000 | 776 |
| 2006/06/07 | 144,000 | 153,000 | 143,000 | 145,000 | 777 |
| 2006/06/06 | 145,000 | 153,000 | 141,000 | 145,000 | 1,395 |
| 2006/06/05 | 144,000 | 159,000 | 135,000 | 155,000 | 903 |
| 2006/06/02 | 148,000 | 155,000 | 127,000 | 144,000 | 1,906 |
| 2006/06/01 | 165,000 | 170,000 | 142,000 | 147,000 | 1,404 |
| 2006/05/31 | 163,000 | 165,000 | 158,000 | 159,000 | 672 |
| 2006/05/30 | 172,000 | 173,000 | 163,000 | 172,000 | 796 |
| 2006/05/29 | 191,000 | 192,000 | 176,000 | 177,000 | 308 |
| 2006/05/26 | 195,000 | 195,000 | 183,000 | 192,000 | 234 |
| 2006/05/25 | 194,000 | 194,000 | 191,000 | 192,000 | 159 |
| 2006/05/24 | 191,000 | 194,000 | 191,000 | 193,000 | 159 |
| 2006/05/23 | 194,000 | 194,000 | 190,000 | 190,000 | 159 |
| 2006/05/22 | 204,000 | 204,000 | 194,000 | 194,000 | 548 |
| 2006/05/19 | 191,000 | 199,000 | 190,000 | 197,000 | 530 |
| 2006/05/18 | 181,000 | 195,000 | 181,000 | 193,000 | 341 |
| 2006/05/17 | 188,000 | 191,000 | 180,000 | 190,000 | 491 |
| 2006/05/16 | 198,000 | 199,000 | 184,000 | 186,000 | 545 |
| 2006/05/15 | 195,000 | 199,000 | 192,000 | 195,000 | 213 |
| 2006/05/12 | 191,000 | 201,000 | 190,000 | 195,000 | 531 |
| 2006/05/11 | 209,000 | 212,000 | 199,000 | 200,000 | 705 |
| 2006/05/10 | 211,000 | 216,000 | 209,000 | 213,000 | 358 |
| 2006/05/09 | 217,000 | 218,000 | 211,000 | 211,000 | 426 |
| 2006/05/08 | 221,000 | 221,000 | 216,000 | 216,000 | 357 |
| 2006/05/02 | 214,000 | 216,000 | 212,000 | 214,000 | 500 |
| 2006/05/01 | 213,000 | 217,000 | 210,000 | 215,000 | 429 |
| 2006/04/28 | 212,000 | 214,000 | 206,000 | 213,000 | 473 |
| 2006/04/27 | 220,000 | 220,000 | 213,000 | 216,000 | 899 |
| 2006/04/26 | 213,000 | 220,000 | 208,000 | 215,000 | 1,892 |
| 2006/04/25 | 196,000 | 216,000 | 193,000 | 215,000 | 2,754 |
| 2006/04/24 | 181,000 | 195,000 | 179,000 | 188,000 | 966 |
| 2006/04/21 | 192,000 | 194,000 | 181,000 | 186,000 | 649 |
| 2006/04/20 | 205,000 | 205,000 | 194,000 | 194,000 | 479 |
| 2006/04/19 | 213,000 | 213,000 | 202,000 | 202,000 | 490 |
| 2006/04/18 | 197,000 | 206,000 | 195,000 | 205,000 | 598 |
| 2006/04/17 | 210,000 | 210,000 | 197,000 | 201,000 | 1,094 |
| 2006/04/14 | 218,000 | 219,000 | 213,000 | 216,000 | 356 |
| 2006/04/13 | 222,000 | 223,000 | 219,000 | 219,000 | 303 |
| 2006/04/12 | 220,000 | 226,000 | 219,000 | 222,000 | 528 |
| 2006/04/11 | 227,000 | 227,000 | 218,000 | 221,000 | 427 |
| 2006/04/10 | 220,000 | 223,000 | 216,000 | 223,000 | 464 |
| 2006/04/07 | 227,000 | 229,000 | 218,000 | 220,000 | 876 |
| 2006/04/06 | 222,000 | 230,000 | 220,000 | 224,000 | 1,061 |
| 2006/04/05 | 234,000 | 240,000 | 217,000 | 219,000 | 1,812 |
| 2006/04/04 | 226,000 | 242,000 | 226,000 | 237,000 | 3,625 |
| 2006/04/03 | 224,000 | 224,000 | 218,000 | 223,000 | 633 |
| 2006/03/31 | 218,000 | 221,000 | 218,000 | 221,000 | 557 |
| 2006/03/30 | 220,000 | 225,000 | 215,000 | 216,000 | 751 |
| 2006/03/29 | 206,000 | 224,000 | 203,000 | 216,000 | 1,152 |
| 2006/03/28 | 198,000 | 204,000 | 196,000 | 202,000 | 404 |
| 2006/03/27 | 201,000 | 203,000 | 197,000 | 199,000 | 489 |
| 2006/03/24 | 197,000 | 201,000 | 197,000 | 198,000 | 363 |
| 2006/03/23 | 210,000 | 210,000 | 199,000 | 200,000 | 491 |
| 2006/03/22 | 213,000 | 215,000 | 205,000 | 206,000 | 524 |
| 2006/03/20 | 214,000 | 220,000 | 211,000 | 212,000 | 448 |
| 2006/03/17 | 209,000 | 216,000 | 204,000 | 214,000 | 757 |
| 2006/03/16 | 222,000 | 222,000 | 206,000 | 213,000 | 639 |
| 2006/03/15 | 223,000 | 229,000 | 221,000 | 223,000 | 587 |
| 2006/03/14 | 226,000 | 240,000 | 220,000 | 221,000 | 2,342 |
| 2006/03/13 | 219,000 | 228,000 | 215,000 | 228,000 | 1,581 |
| 2006/03/10 | 210,000 | 217,000 | 209,000 | 211,000 | 801 |
| 2006/03/09 | 214,000 | 217,000 | 209,000 | 209,000 | 903 |
| 2006/03/08 | 200,000 | 212,000 | 199,000 | 208,000 | 747 |
| 2006/03/07 | 207,000 | 214,000 | 200,000 | 204,000 | 1,042 |
| 2006/03/06 | 196,000 | 216,000 | 193,000 | 215,000 | 2,076 |
| 2006/03/03 | 190,000 | 202,000 | 185,000 | 190,000 | 1,108 |
| 2006/03/02 | 207,000 | 209,000 | 193,000 | 194,000 | 836 |
| 2006/03/01 | 195,000 | 210,000 | 193,000 | 200,000 | 1,590 |
| 2006/02/28 | 219,000 | 219,000 | 203,000 | 207,000 | 1,348 |
| 2006/02/27 | 225,000 | 233,000 | 212,000 | 216,000 | 1,609 |
| 2006/02/24 | 219,000 | 232,000 | 210,000 | 226,000 | 2,651 |
| 2006/02/23 | 214,000 | 223,000 | 208,000 | 222,000 | 2,676 |
| 2006/02/22 | 186,000 | 210,000 | 184,000 | 206,000 | 4,320 |
| 2006/02/21 | 168,000 | 180,000 | 160,000 | 180,000 | 2,453 |
| 2006/02/20 | 168,000 | 174,000 | 150,000 | 150,000 | 1,915 |
| 2006/02/17 | 202,000 | 207,000 | 177,000 | 180,000 | 1,447 |
| 2006/02/16 | 217,000 | 217,000 | 200,000 | 204,000 | 740 |
| 2006/02/15 | 233,000 | 237,000 | 209,000 | 215,000 | 1,366 |
| 2006/02/14 | 220,000 | 239,000 | 190,000 | 230,000 | 1,989 |
| 2006/02/13 | 244,000 | 254,000 | 220,000 | 223,000 | 1,995 |
| 2006/02/10 | 258,000 | 268,000 | 236,000 | 260,000 | 1,886 |
| 2006/02/09 | 276,000 | 279,000 | 256,000 | 258,000 | 1,820 |
| 2006/02/08 | 289,000 | 289,000 | 263,000 | 274,000 | 1,723 |
| 2006/02/07 | 288,000 | 291,000 | 283,000 | 288,000 | 1,341 |
| 2006/02/06 | 294,000 | 298,000 | 283,000 | 285,000 | 2,411 |
| 2006/02/03 | 275,000 | 292,000 | 272,000 | 290,000 | 2,875 |
| 2006/02/02 | 283,000 | 284,000 | 271,000 | 275,000 | 1,093 |
| 2006/02/01 | 271,000 | 286,000 | 269,000 | 275,000 | 3,291 |
| 2006/01/31 | 287,000 | 302,000 | 263,000 | 268,000 | 4,556 |
| 2006/01/30 | 279,000 | 306,000 | 273,000 | 295,000 | 6,894 |
| 2006/01/27 | 265,000 | 274,000 | 262,000 | 271,000 | 1,548 |
| 2006/01/26 | 265,000 | 268,000 | 256,000 | 258,000 | 802 |
| 2006/01/25 | 253,000 | 270,000 | 250,000 | 257,000 | 1,202 |
| 2006/01/24 | 248,000 | 260,000 | 234,000 | 255,000 | 1,452 |
| 2006/01/23 | 226,000 | 246,000 | 214,000 | 222,000 | 2,119 |
| 2006/01/20 | 290,000 | 291,000 | 245,000 | 254,000 | 2,532 |
| 2006/01/19 | 236,000 | 278,000 | 232,000 | 278,000 | 2,173 |
| 2006/01/18 | 246,000 | 255,000 | 222,000 | 240,000 | 4,092 |
| 2006/01/17 | 286,000 | 303,000 | 262,000 | 262,000 | 4,695 |
| 2006/01/16 | 306,000 | 314,000 | 295,000 | 303,000 | 3,294 |
| 2006/01/13 | 307,000 | 329,000 | 301,000 | 311,000 | 9,325 |
| 2006/01/12 | 291,000 | 320,000 | 283,000 | 312,000 | 11,994 |
| 2006/01/11 | 266,000 | 287,000 | 262,000 | 287,000 | 3,311 |
| 2006/01/10 | 284,000 | 289,000 | 265,000 | 266,000 | 3,490 |
| 2006/01/06 | 277,000 | 297,000 | 263,000 | 280,000 | 8,165 |
| 2006/01/05 | 253,000 | 285,000 | 245,000 | 285,000 | 12,761 |
| 2006/01/04 | 249,000 | 262,000 | 237,000 | 245,000 | 9,993 |