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 |
|---|---|---|---|---|---|
| 2007/12/28 | 43,700 | 45,400 | 43,700 | 45,100 | 100 |
| 2007/12/27 | 45,950 | 45,950 | 44,000 | 44,900 | 152 |
| 2007/12/26 | 42,350 | 46,400 | 41,000 | 46,300 | 263 |
| 2007/12/25 | 42,400 | 43,400 | 42,400 | 43,150 | 434 |
| 2007/12/21 | 45,000 | 46,500 | 45,000 | 46,400 | 241 |
| 2007/12/20 | 48,250 | 48,650 | 46,000 | 46,000 | 256 |
| 2007/12/19 | 51,700 | 51,800 | 48,800 | 49,450 | 191 |
| 2007/12/18 | 52,900 | 53,500 | 50,200 | 50,200 | 102 |
| 2007/12/17 | 54,000 | 54,500 | 49,300 | 54,500 | 198 |
| 2007/12/14 | 56,000 | 56,100 | 54,300 | 54,300 | 54 |
| 2007/12/13 | 56,500 | 57,800 | 56,000 | 56,000 | 58 |
| 2007/12/12 | 54,000 | 56,800 | 53,900 | 56,800 | 73 |
| 2007/12/11 | 52,700 | 56,500 | 52,700 | 56,500 | 180 |
| 2007/12/10 | 53,000 | 53,500 | 52,600 | 53,200 | 44 |
| 2007/12/07 | 52,700 | 53,500 | 52,500 | 52,600 | 114 |
| 2007/12/06 | 53,000 | 53,500 | 52,700 | 52,700 | 56 |
| 2007/12/05 | 53,000 | 54,000 | 52,200 | 52,700 | 60 |
| 2007/12/04 | 53,700 | 54,000 | 52,700 | 52,700 | 58 |
| 2007/12/03 | 54,500 | 54,500 | 52,000 | 53,200 | 71 |
| 2007/11/30 | 55,900 | 55,900 | 53,000 | 54,500 | 92 |
| 2007/11/29 | 55,000 | 57,000 | 54,900 | 56,900 | 95 |
| 2007/11/28 | 52,000 | 53,500 | 51,700 | 53,500 | 38 |
| 2007/11/27 | 53,000 | 53,000 | 51,500 | 51,500 | 17 |
| 2007/11/26 | 51,500 | 53,000 | 51,000 | 53,000 | 53 |
| 2007/11/22 | 45,800 | 53,000 | 45,800 | 51,500 | 412 |
| 2007/11/21 | 52,000 | 52,500 | 49,800 | 49,800 | 203 |
| 2007/11/20 | 53,300 | 53,300 | 50,500 | 51,500 | 148 |
| 2007/11/19 | 56,000 | 58,100 | 55,300 | 55,300 | 67 |
| 2007/11/16 | 58,400 | 58,400 | 56,800 | 57,000 | 62 |
| 2007/11/15 | 58,100 | 60,400 | 58,100 | 58,900 | 88 |
| 2007/11/14 | 58,000 | 58,900 | 57,500 | 58,400 | 95 |
| 2007/11/13 | 54,500 | 57,700 | 54,300 | 57,500 | 128 |
| 2007/11/12 | 54,000 | 54,600 | 54,000 | 54,000 | 220 |
| 2007/11/09 | 62,000 | 62,100 | 59,000 | 59,000 | 184 |
| 2007/11/08 | 61,500 | 64,900 | 58,800 | 64,000 | 182 |
| 2007/11/07 | 63,900 | 64,500 | 62,700 | 62,700 | 126 |
| 2007/11/06 | 65,000 | 67,000 | 63,500 | 63,500 | 97 |
| 2007/11/05 | 67,400 | 70,000 | 65,300 | 65,500 | 132 |
| 2007/11/02 | 64,000 | 67,700 | 62,500 | 67,000 | 196 |
| 2007/11/01 | 72,000 | 72,500 | 65,000 | 65,200 | 303 |
| 2007/10/31 | 73,800 | 73,800 | 70,000 | 71,000 | 162 |
| 2007/10/30 | 76,000 | 76,200 | 72,600 | 75,300 | 384 |
| 2007/10/29 | 67,000 | 70,000 | 66,300 | 70,000 | 370 |
| 2007/10/26 | 63,300 | 65,000 | 62,500 | 65,000 | 36 |
| 2007/10/25 | 63,300 | 63,700 | 62,200 | 62,800 | 84 |
| 2007/10/24 | 65,000 | 65,500 | 63,600 | 64,300 | 88 |
| 2007/10/23 | 64,700 | 66,800 | 63,300 | 65,000 | 223 |
| 2007/10/22 | 59,700 | 63,000 | 59,700 | 62,600 | 138 |
| 2007/10/19 | 60,000 | 63,900 | 60,000 | 62,700 | 178 |
| 2007/10/18 | 56,000 | 60,500 | 55,500 | 60,500 | 79 |
| 2007/10/17 | 56,000 | 57,000 | 55,000 | 55,500 | 128 |
| 2007/10/16 | 58,200 | 58,200 | 57,000 | 57,700 | 177 |
| 2007/10/15 | 63,000 | 63,000 | 60,500 | 60,700 | 180 |
| 2007/10/12 | 65,600 | 66,700 | 65,000 | 65,000 | 125 |
| 2007/10/11 | 64,100 | 66,000 | 63,500 | 65,500 | 100 |
| 2007/10/10 | 70,900 | 71,400 | 64,100 | 64,100 | 249 |
| 2007/10/09 | 68,000 | 69,200 | 67,300 | 68,600 | 266 |
| 2007/10/05 | 65,000 | 65,000 | 63,500 | 64,000 | 25 |
| 2007/10/04 | 65,000 | 66,000 | 64,900 | 65,000 | 124 |
| 2007/10/03 | 63,000 | 64,900 | 61,100 | 64,900 | 230 |
| 2007/10/02 | 61,700 | 64,500 | 61,700 | 64,500 | 188 |
| 2007/10/01 | 64,400 | 64,900 | 58,200 | 60,200 | 435 |
| 2007/09/28 | 58,000 | 61,400 | 57,500 | 60,900 | 326 |
| 2007/09/27 | 53,800 | 58,000 | 53,800 | 58,000 | 167 |
| 2007/09/26 | 48,000 | 53,000 | 48,000 | 53,000 | 332 |
| 2007/09/25 | 49,000 | 49,500 | 47,800 | 49,000 | 100 |
| 2007/09/21 | 50,200 | 50,200 | 47,300 | 47,600 | 285 |
| 2007/09/20 | 53,500 | 53,500 | 51,100 | 52,200 | 99 |
| 2007/09/19 | 52,000 | 53,200 | 50,300 | 52,300 | 149 |
| 2007/09/18 | 53,500 | 53,500 | 50,000 | 50,000 | 381 |
| 2007/09/14 | 52,500 | 53,000 | 49,600 | 52,500 | 359 |
| 2007/09/13 | 54,200 | 54,200 | 50,900 | 51,400 | 566 |
| 2007/09/12 | 57,400 | 58,900 | 55,900 | 55,900 | 285 |
| 2007/09/11 | 64,000 | 64,000 | 60,900 | 60,900 | 218 |
| 2007/09/10 | 68,000 | 68,000 | 65,100 | 65,900 | 96 |
| 2007/09/07 | 69,500 | 70,500 | 69,500 | 69,600 | 59 |
| 2007/09/06 | 68,800 | 71,000 | 68,800 | 70,800 | 164 |
| 2007/09/05 | 71,700 | 72,000 | 70,000 | 70,800 | 71 |
| 2007/09/04 | 68,900 | 71,400 | 68,900 | 71,400 | 120 |
| 2007/09/03 | 70,900 | 72,400 | 70,500 | 72,400 | 37 |
| 2007/08/31 | 70,000 | 72,000 | 70,000 | 71,900 | 46 |
| 2007/08/30 | 70,900 | 72,100 | 70,000 | 71,000 | 59 |
| 2007/08/29 | 70,400 | 70,800 | 69,000 | 69,000 | 44 |
| 2007/08/28 | 68,600 | 72,200 | 68,000 | 70,100 | 77 |
| 2007/08/27 | 70,100 | 71,700 | 70,000 | 70,100 | 75 |
| 2007/08/24 | 73,000 | 74,100 | 71,000 | 71,100 | 117 |
| 2007/08/23 | 68,900 | 77,000 | 68,900 | 76,000 | 115 |
| 2007/08/22 | 69,300 | 70,900 | 69,100 | 70,900 | 50 |
| 2007/08/21 | 71,000 | 71,300 | 68,800 | 71,300 | 103 |
| 2007/08/20 | 70,000 | 71,300 | 68,000 | 68,700 | 203 |
| 2007/08/17 | 70,000 | 70,100 | 68,600 | 68,600 | 106 |
| 2007/08/16 | 71,200 | 72,000 | 69,000 | 71,600 | 217 |
| 2007/08/15 | 72,100 | 75,500 | 72,100 | 72,800 | 94 |
| 2007/08/14 | 68,800 | 74,700 | 67,800 | 74,000 | 225 |
| 2007/08/13 | 73,800 | 73,800 | 69,200 | 69,200 | 162 |
| 2007/08/10 | 71,000 | 75,300 | 71,000 | 74,800 | 201 |
| 2007/08/09 | 82,000 | 83,800 | 77,700 | 78,000 | 292 |
| 2007/08/08 | 84,600 | 85,300 | 82,000 | 82,000 | 162 |
| 2007/08/07 | 84,200 | 85,200 | 83,200 | 84,500 | 88 |
| 2007/08/06 | 85,800 | 85,800 | 83,500 | 85,200 | 59 |
| 2007/08/03 | 83,200 | 85,500 | 83,200 | 85,100 | 55 |
| 2007/08/02 | 83,500 | 84,300 | 82,600 | 83,200 | 146 |
| 2007/08/01 | 88,600 | 88,600 | 83,000 | 83,000 | 129 |
| 2007/07/31 | 84,800 | 89,900 | 84,800 | 87,600 | 150 |
| 2007/07/30 | 82,500 | 86,000 | 82,500 | 84,800 | 105 |
| 2007/07/27 | 82,000 | 85,900 | 82,000 | 82,500 | 267 |
| 2007/07/26 | 85,400 | 87,000 | 84,000 | 84,200 | 152 |
| 2007/07/25 | 83,400 | 88,000 | 82,900 | 85,400 | 270 |
| 2007/07/24 | 89,600 | 90,000 | 84,900 | 84,900 | 280 |
| 2007/07/23 | 89,000 | 91,000 | 86,500 | 90,000 | 149 |
| 2007/07/20 | 85,900 | 90,000 | 85,900 | 90,000 | 255 |
| 2007/07/19 | 86,100 | 87,100 | 85,500 | 86,900 | 118 |
| 2007/07/18 | 86,500 | 88,800 | 84,100 | 88,100 | 334 |
| 2007/07/17 | 92,500 | 94,200 | 84,500 | 89,200 | 581 |
| 2007/07/13 | 93,800 | 96,000 | 92,600 | 94,200 | 229 |
| 2007/07/12 | 97,000 | 97,700 | 93,200 | 93,300 | 189 |
| 2007/07/11 | 96,900 | 98,000 | 96,700 | 96,700 | 150 |
| 2007/07/10 | 96,900 | 98,000 | 96,500 | 97,900 | 94 |
| 2007/07/09 | 97,300 | 97,900 | 96,700 | 97,900 | 111 |
| 2007/07/06 | 97,600 | 99,400 | 96,900 | 98,200 | 124 |
| 2007/07/05 | 98,000 | 98,700 | 96,500 | 98,300 | 162 |
| 2007/07/04 | 102,000 | 102,000 | 98,000 | 98,300 | 364 |
| 2007/07/03 | 98,000 | 101,000 | 97,100 | 101,000 | 475 |
| 2007/07/02 | 94,500 | 98,000 | 93,100 | 98,000 | 404 |
| 2007/06/29 | 97,200 | 97,800 | 95,000 | 97,800 | 167 |
| 2007/06/28 | 93,900 | 96,900 | 92,100 | 95,200 | 285 |
| 2007/06/27 | 95,500 | 97,900 | 93,200 | 93,700 | 344 |
| 2007/06/26 | 100,000 | 100,000 | 96,100 | 96,400 | 421 |
| 2007/06/25 | 100,000 | 101,000 | 99,000 | 99,800 | 222 |
| 2007/06/22 | 100,000 | 102,000 | 100,000 | 101,000 | 240 |
| 2007/06/21 | 100,000 | 103,000 | 99,500 | 102,000 | 369 |
| 2007/06/20 | 98,400 | 101,000 | 96,500 | 101,000 | 318 |
| 2007/06/19 | 99,500 | 100,000 | 98,000 | 98,700 | 367 |
| 2007/06/18 | 104,000 | 107,000 | 100,000 | 101,000 | 1,103 |
| 2007/06/15 | 92,400 | 100,000 | 90,400 | 100,000 | 1,347 |
| 2007/06/14 | 86,500 | 91,200 | 86,500 | 90,000 | 472 |
| 2007/06/13 | 83,600 | 87,000 | 82,000 | 85,300 | 400 |
| 2007/06/12 | 87,500 | 88,600 | 86,800 | 87,600 | 265 |
| 2007/06/11 | 92,900 | 92,900 | 87,200 | 89,700 | 519 |
| 2007/06/08 | 93,200 | 94,000 | 90,000 | 91,900 | 1,082 |
| 2007/06/07 | 86,000 | 91,200 | 84,100 | 91,200 | 1,403 |
| 2007/06/06 | 72,900 | 81,200 | 72,900 | 81,200 | 1,011 |
| 2007/06/05 | 70,200 | 71,200 | 68,100 | 71,200 | 193 |
| 2007/06/04 | 71,500 | 71,900 | 70,000 | 71,200 | 167 |
| 2007/06/01 | 70,100 | 71,800 | 70,000 | 71,700 | 171 |
| 2007/05/31 | 71,700 | 71,700 | 70,800 | 70,800 | 111 |
| 2007/05/30 | 73,200 | 73,500 | 71,500 | 72,000 | 160 |
| 2007/05/29 | 70,800 | 73,000 | 70,800 | 73,000 | 121 |
| 2007/05/28 | 73,900 | 74,000 | 70,200 | 71,800 | 290 |
| 2007/05/25 | 69,000 | 73,700 | 67,000 | 73,500 | 576 |
| 2007/05/24 | 73,500 | 74,500 | 68,500 | 68,900 | 582 |
| 2007/05/23 | 70,100 | 73,100 | 70,000 | 73,000 | 609 |
| 2007/05/22 | 64,300 | 68,800 | 64,200 | 68,100 | 457 |
| 2007/05/21 | 59,000 | 63,800 | 59,000 | 63,800 | 331 |
| 2007/05/18 | 58,600 | 60,900 | 58,500 | 59,500 | 316 |
| 2007/05/17 | 58,600 | 59,500 | 58,100 | 58,500 | 202 |
| 2007/05/16 | 55,500 | 59,500 | 55,500 | 59,000 | 183 |
| 2007/05/15 | 54,300 | 56,400 | 54,000 | 55,600 | 200 |
| 2007/05/14 | 55,500 | 56,500 | 55,000 | 55,800 | 227 |
| 2007/05/11 | 56,900 | 56,900 | 55,500 | 56,000 | 122 |
| 2007/05/10 | 59,800 | 60,700 | 56,800 | 57,000 | 236 |
| 2007/05/09 | 61,500 | 63,900 | 60,800 | 60,800 | 195 |
| 2007/05/08 | 63,600 | 64,800 | 62,400 | 62,500 | 278 |
| 2007/05/07 | 59,600 | 62,500 | 59,600 | 62,100 | 362 |
| 2007/05/02 | 56,400 | 60,000 | 55,700 | 59,600 | 325 |
| 2007/05/01 | 55,300 | 57,900 | 54,400 | 57,900 | 525 |
| 2007/04/27 | 55,600 | 55,800 | 53,100 | 53,500 | 265 |
| 2007/04/26 | 53,400 | 55,500 | 53,300 | 54,600 | 371 |
| 2007/04/25 | 53,700 | 53,800 | 52,000 | 53,200 | 175 |
| 2007/04/24 | 51,400 | 54,500 | 51,000 | 53,700 | 268 |
| 2007/04/23 | 53,500 | 53,500 | 49,700 | 50,900 | 427 |
| 2007/04/20 | 55,300 | 55,300 | 52,800 | 53,500 | 363 |
| 2007/04/19 | 54,200 | 54,600 | 52,800 | 54,400 | 739 |
| 2007/04/18 | 60,300 | 60,500 | 57,800 | 57,800 | 243 |
| 2007/04/17 | 61,100 | 62,800 | 61,000 | 62,300 | 206 |
| 2007/04/16 | 67,000 | 67,000 | 61,500 | 61,600 | 281 |
| 2007/04/13 | 67,900 | 67,900 | 65,000 | 66,500 | 142 |
| 2007/04/12 | 68,300 | 68,300 | 67,400 | 67,400 | 47 |
| 2007/04/11 | 68,500 | 68,500 | 67,000 | 67,800 | 87 |
| 2007/04/10 | 67,000 | 70,000 | 65,500 | 70,000 | 191 |
| 2007/04/09 | 68,200 | 68,200 | 66,700 | 67,800 | 112 |
| 2007/04/06 | 70,900 | 70,900 | 67,800 | 69,200 | 172 |
| 2007/04/05 | 70,700 | 72,000 | 70,600 | 70,900 | 138 |
| 2007/04/04 | 71,100 | 72,600 | 70,700 | 70,700 | 139 |
| 2007/04/03 | 72,000 | 72,600 | 71,300 | 72,600 | 96 |
| 2007/04/02 | 75,500 | 75,500 | 71,800 | 72,000 | 153 |
| 2007/03/30 | 74,600 | 75,500 | 72,300 | 75,500 | 157 |
| 2007/03/29 | 73,700 | 73,700 | 71,500 | 73,300 | 145 |
| 2007/03/28 | 71,100 | 74,600 | 71,100 | 73,500 | 109 |
| 2007/03/27 | 72,300 | 73,000 | 71,100 | 71,100 | 151 |
| 2007/03/26 | 71,300 | 75,900 | 70,500 | 73,000 | 382 |
| 2007/03/23 | 78,000 | 78,000 | 70,200 | 71,100 | 574 |
| 2007/03/22 | 80,000 | 80,000 | 78,000 | 78,000 | 193 |
| 2007/03/20 | 79,900 | 82,000 | 77,000 | 81,100 | 336 |
| 2007/03/19 | 85,100 | 85,100 | 79,100 | 80,900 | 323 |
| 2007/03/16 | 86,700 | 86,700 | 85,000 | 86,100 | 68 |
| 2007/03/15 | 86,000 | 87,000 | 84,700 | 87,000 | 144 |
| 2007/03/14 | 86,000 | 86,900 | 85,400 | 86,200 | 149 |
| 2007/03/13 | 91,800 | 91,800 | 88,000 | 88,000 | 56 |
| 2007/03/12 | 87,400 | 89,000 | 87,400 | 88,900 | 84 |
| 2007/03/09 | 89,800 | 91,000 | 87,000 | 90,400 | 81 |
| 2007/03/08 | 86,000 | 89,000 | 86,000 | 88,800 | 126 |
| 2007/03/07 | 92,000 | 92,000 | 88,000 | 88,000 | 153 |
| 2007/03/06 | 86,300 | 91,000 | 86,300 | 91,000 | 152 |
| 2007/03/05 | 89,900 | 89,900 | 87,200 | 87,600 | 228 |
| 2007/03/02 | 93,600 | 94,000 | 92,200 | 92,900 | 140 |
| 2007/03/01 | 95,300 | 95,900 | 94,000 | 94,600 | 156 |
| 2007/02/28 | 93,100 | 97,000 | 90,100 | 96,900 | 488 |
| 2007/02/27 | 97,700 | 99,200 | 97,300 | 98,100 | 136 |
| 2007/02/26 | 99,000 | 101,000 | 97,800 | 98,500 | 292 |
| 2007/02/23 | 97,000 | 103,000 | 96,500 | 99,600 | 1,381 |
| 2007/02/22 | 95,200 | 97,500 | 94,500 | 96,400 | 406 |
| 2007/02/21 | 94,200 | 95,000 | 94,200 | 94,500 | 89 |
| 2007/02/20 | 95,800 | 96,200 | 94,200 | 94,300 | 239 |
| 2007/02/19 | 95,900 | 96,400 | 94,500 | 94,800 | 312 |
| 2007/02/16 | 94,700 | 97,800 | 94,700 | 96,400 | 321 |
| 2007/02/15 | 97,800 | 99,000 | 95,700 | 96,700 | 314 |
| 2007/02/14 | 94,000 | 98,500 | 94,000 | 97,800 | 297 |
| 2007/02/13 | 97,000 | 97,900 | 96,100 | 96,700 | 193 |
| 2007/02/09 | 96,800 | 99,200 | 96,500 | 98,000 | 193 |
| 2007/02/08 | 102,000 | 102,000 | 96,600 | 97,900 | 510 |
| 2007/02/07 | 97,700 | 104,000 | 97,700 | 102,000 | 674 |
| 2007/02/06 | 96,200 | 99,300 | 96,200 | 97,900 | 247 |
| 2007/02/05 | 97,200 | 99,000 | 96,000 | 96,900 | 317 |
| 2007/02/02 | 101,000 | 102,000 | 97,800 | 98,000 | 729 |
| 2007/02/01 | 101,000 | 104,000 | 98,500 | 102,000 | 693 |
| 2007/01/31 | 101,000 | 104,000 | 97,000 | 101,000 | 1,238 |
| 2007/01/30 | 108,000 | 109,000 | 100,000 | 101,000 | 860 |
| 2007/01/29 | 106,000 | 109,000 | 104,000 | 107,000 | 973 |
| 2007/01/26 | 108,000 | 109,000 | 103,000 | 104,000 | 1,561 |
| 2007/01/25 | 104,000 | 115,000 | 104,000 | 110,000 | 6,137 |
| 2007/01/24 | 103,000 | 103,000 | 101,000 | 102,000 | 506 |
| 2007/01/23 | 103,000 | 104,000 | 99,100 | 101,000 | 818 |
| 2007/01/22 | 107,000 | 112,000 | 102,000 | 103,000 | 1,751 |
| 2007/01/19 | 105,000 | 109,000 | 103,000 | 109,000 | 1,502 |
| 2007/01/18 | 105,000 | 108,000 | 101,000 | 106,000 | 2,324 |
| 2007/01/17 | 99,800 | 109,000 | 98,800 | 109,000 | 3,458 |
| 2007/01/16 | 93,800 | 98,800 | 91,800 | 98,800 | 1,146 |
| 2007/01/15 | 88,000 | 95,000 | 88,000 | 93,000 | 1,501 |
| 2007/01/12 | 88,600 | 89,000 | 86,000 | 86,500 | 628 |
| 2007/01/11 | 91,100 | 91,500 | 85,500 | 87,000 | 514 |
| 2007/01/10 | 88,100 | 90,000 | 84,800 | 88,600 | 1,277 |
| 2007/01/09 | 94,000 | 95,500 | 90,000 | 90,100 | 1,135 |
| 2007/01/05 | 94,500 | 98,200 | 93,600 | 97,800 | 1,758 |
| 2007/01/04 | 94,500 | 94,800 | 90,900 | 92,500 | 1,489 |