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 |
|---|---|---|---|---|---|
| 2009/12/30 | 20,520 | 20,820 | 19,600 | 20,000 | 152 |
| 2009/12/29 | 19,900 | 20,820 | 19,700 | 20,820 | 106 |
| 2009/12/28 | 17,810 | 19,190 | 17,810 | 18,820 | 68 |
| 2009/12/25 | 17,900 | 18,000 | 17,830 | 17,830 | 87 |
| 2009/12/24 | 18,020 | 18,850 | 18,000 | 18,200 | 60 |
| 2009/12/22 | 18,100 | 18,200 | 17,950 | 18,080 | 36 |
| 2009/12/21 | 18,200 | 18,400 | 17,880 | 18,100 | 107 |
| 2009/12/18 | 17,900 | 18,300 | 17,830 | 17,930 | 34 |
| 2009/12/17 | 18,700 | 18,750 | 18,000 | 18,100 | 74 |
| 2009/12/16 | 19,000 | 19,500 | 18,600 | 18,600 | 60 |
| 2009/12/15 | 18,300 | 18,960 | 18,300 | 18,960 | 45 |
| 2009/12/14 | 18,600 | 18,610 | 18,300 | 18,300 | 44 |
| 2009/12/11 | 19,180 | 19,180 | 18,500 | 19,000 | 38 |
| 2009/12/10 | 19,300 | 19,400 | 19,180 | 19,180 | 31 |
| 2009/12/09 | 19,860 | 20,100 | 19,010 | 19,300 | 95 |
| 2009/12/08 | 21,080 | 21,700 | 20,500 | 20,800 | 115 |
| 2009/12/07 | 19,120 | 20,480 | 19,120 | 20,480 | 134 |
| 2009/12/04 | 18,800 | 19,100 | 18,700 | 19,100 | 51 |
| 2009/12/03 | 18,310 | 18,790 | 18,200 | 18,780 | 52 |
| 2009/12/02 | 18,490 | 18,490 | 17,800 | 18,270 | 83 |
| 2009/12/01 | 18,310 | 19,000 | 17,800 | 18,290 | 199 |
| 2009/11/30 | 20,000 | 20,300 | 19,000 | 19,110 | 130 |
| 2009/11/27 | 20,500 | 21,700 | 20,500 | 20,600 | 20 |
| 2009/11/26 | 21,800 | 22,600 | 20,900 | 20,900 | 161 |
| 2009/11/25 | 20,900 | 20,900 | 20,900 | 20,900 | 41 |
| 2009/11/24 | 20,180 | 20,300 | 18,700 | 18,700 | 54 |
| 2009/11/20 | 19,000 | 19,990 | 19,000 | 19,980 | 52 |
| 2009/11/19 | 20,310 | 20,310 | 19,190 | 19,210 | 41 |
| 2009/11/18 | 20,910 | 21,210 | 20,000 | 20,010 | 99 |
| 2009/11/17 | 21,610 | 22,400 | 20,010 | 20,010 | 102 |
| 2009/11/16 | 21,010 | 22,500 | 21,000 | 22,500 | 91 |
| 2009/11/13 | 22,000 | 22,000 | 20,300 | 21,800 | 88 |
| 2009/11/12 | 23,000 | 23,600 | 21,800 | 21,800 | 139 |
| 2009/11/11 | 23,810 | 24,100 | 22,710 | 22,710 | 74 |
| 2009/11/10 | 22,900 | 23,500 | 22,900 | 23,500 | 26 |
| 2009/11/09 | 22,700 | 24,950 | 22,600 | 22,900 | 112 |
| 2009/11/06 | 23,220 | 23,900 | 23,000 | 23,000 | 64 |
| 2009/11/05 | 23,840 | 24,780 | 23,180 | 23,180 | 83 |
| 2009/11/04 | 25,130 | 25,430 | 23,800 | 23,810 | 177 |
| 2009/11/02 | 26,250 | 26,250 | 25,500 | 25,800 | 26 |
| 2009/10/30 | 26,100 | 26,250 | 25,500 | 26,250 | 43 |
| 2009/10/29 | 25,200 | 26,000 | 24,400 | 25,800 | 194 |
| 2009/10/28 | 27,400 | 27,400 | 26,000 | 27,000 | 87 |
| 2009/10/27 | 28,150 | 28,150 | 27,100 | 27,400 | 77 |
| 2009/10/26 | 28,990 | 29,500 | 27,800 | 27,800 | 173 |
| 2009/10/23 | 27,190 | 30,000 | 27,190 | 29,850 | 440 |
| 2009/10/22 | 26,900 | 27,900 | 25,500 | 27,000 | 163 |
| 2009/10/21 | 26,700 | 27,000 | 26,000 | 26,600 | 62 |
| 2009/10/20 | 26,750 | 27,690 | 26,000 | 26,700 | 127 |
| 2009/10/19 | 26,800 | 28,000 | 26,000 | 27,950 | 90 |
| 2009/10/16 | 28,100 | 28,700 | 26,500 | 28,000 | 71 |
| 2009/10/15 | 27,000 | 28,100 | 26,100 | 28,100 | 72 |
| 2009/10/14 | 27,010 | 27,300 | 27,000 | 27,300 | 15 |
| 2009/10/13 | 27,610 | 27,610 | 26,500 | 27,000 | 129 |
| 2009/10/09 | 27,900 | 28,900 | 27,900 | 28,200 | 99 |
| 2009/10/08 | 27,000 | 28,000 | 27,000 | 27,000 | 41 |
| 2009/10/07 | 26,100 | 26,800 | 26,100 | 26,700 | 24 |
| 2009/10/06 | 26,000 | 26,500 | 25,800 | 25,800 | 35 |
| 2009/10/05 | 25,100 | 25,500 | 25,000 | 25,500 | 55 |
| 2009/10/02 | 25,100 | 26,000 | 25,000 | 26,000 | 174 |
| 2009/10/01 | 27,700 | 27,700 | 26,900 | 26,900 | 115 |
| 2009/09/30 | 27,900 | 27,900 | 27,400 | 27,510 | 118 |
| 2009/09/29 | 28,410 | 29,310 | 27,900 | 28,310 | 76 |
| 2009/09/28 | 28,520 | 28,520 | 27,500 | 28,400 | 57 |
| 2009/09/25 | 28,640 | 28,900 | 28,510 | 28,520 | 43 |
| 2009/09/24 | 32,150 | 32,150 | 28,860 | 28,940 | 138 |
| 2009/09/18 | 29,100 | 29,850 | 28,250 | 29,850 | 120 |
| 2009/09/17 | 29,350 | 30,100 | 28,600 | 28,800 | 116 |
| 2009/09/16 | 30,250 | 30,300 | 29,300 | 29,300 | 51 |
| 2009/09/15 | 29,400 | 30,900 | 28,500 | 30,600 | 172 |
| 2009/09/14 | 29,400 | 30,000 | 29,400 | 29,700 | 59 |
| 2009/09/11 | 32,400 | 32,400 | 30,100 | 30,100 | 118 |
| 2009/09/10 | 31,850 | 32,500 | 30,100 | 32,350 | 98 |
| 2009/09/09 | 31,400 | 32,500 | 31,000 | 31,850 | 170 |
| 2009/09/08 | 30,450 | 32,000 | 29,760 | 31,100 | 164 |
| 2009/09/07 | 32,500 | 33,000 | 30,000 | 30,400 | 305 |
| 2009/09/04 | 32,050 | 33,600 | 31,000 | 32,500 | 300 |
| 2009/09/03 | 32,300 | 33,500 | 32,100 | 32,600 | 134 |
| 2009/09/02 | 33,700 | 33,700 | 31,600 | 33,500 | 352 |
| 2009/09/01 | 36,300 | 36,500 | 33,700 | 34,300 | 662 |
| 2009/08/31 | 38,000 | 38,000 | 34,000 | 37,500 | 2,134 |
| 2009/08/26 | 28,260 | 28,260 | 26,900 | 27,000 | 315 |
| 2009/08/25 | 28,700 | 28,700 | 27,900 | 28,100 | 47 |
| 2009/08/24 | 28,500 | 28,500 | 27,700 | 28,100 | 72 |
| 2009/08/21 | 29,500 | 29,500 | 27,500 | 28,300 | 87 |
| 2009/08/20 | 29,590 | 29,590 | 27,600 | 28,300 | 159 |
| 2009/08/19 | 28,800 | 29,190 | 28,000 | 28,990 | 190 |
| 2009/08/18 | 29,000 | 30,850 | 29,000 | 29,100 | 201 |
| 2009/08/17 | 31,900 | 31,900 | 29,900 | 30,000 | 147 |
| 2009/08/14 | 33,400 | 33,400 | 30,050 | 31,900 | 242 |
| 2009/08/13 | 30,900 | 32,200 | 30,900 | 32,200 | 177 |
| 2009/08/12 | 29,100 | 29,490 | 29,000 | 29,490 | 40 |
| 2009/08/11 | 28,600 | 29,700 | 28,600 | 29,480 | 126 |
| 2009/08/10 | 27,800 | 29,500 | 27,800 | 29,200 | 190 |
| 2009/08/07 | 30,200 | 30,500 | 29,300 | 30,300 | 72 |
| 2009/08/06 | 31,000 | 32,000 | 30,600 | 30,600 | 114 |
| 2009/08/05 | 32,700 | 33,500 | 31,300 | 31,300 | 79 |
| 2009/08/04 | 33,000 | 34,600 | 32,600 | 32,650 | 128 |
| 2009/08/03 | 33,400 | 34,900 | 33,000 | 34,600 | 88 |
| 2009/07/31 | 35,000 | 35,500 | 33,800 | 35,000 | 72 |
| 2009/07/30 | 35,000 | 35,500 | 34,950 | 35,000 | 126 |
| 2009/07/29 | 33,800 | 35,000 | 33,800 | 34,000 | 85 |
| 2009/07/28 | 33,500 | 35,400 | 33,300 | 35,000 | 151 |
| 2009/07/27 | 34,950 | 35,000 | 32,700 | 34,700 | 237 |
| 2009/07/24 | 30,800 | 34,000 | 30,050 | 33,900 | 186 |
| 2009/07/23 | 28,700 | 30,300 | 27,900 | 30,300 | 71 |
| 2009/07/22 | 28,400 | 28,900 | 27,550 | 28,600 | 68 |
| 2009/07/21 | 28,200 | 28,400 | 27,700 | 27,800 | 34 |
| 2009/07/17 | 27,550 | 28,400 | 27,200 | 27,700 | 134 |
| 2009/07/16 | 27,900 | 29,400 | 27,210 | 27,850 | 151 |
| 2009/07/15 | 27,080 | 28,290 | 26,500 | 27,000 | 237 |
| 2009/07/14 | 23,900 | 27,500 | 23,600 | 25,300 | 332 |
| 2009/07/13 | 27,400 | 27,500 | 26,600 | 26,600 | 261 |
| 2009/07/10 | 33,500 | 33,500 | 30,050 | 30,600 | 343 |
| 2009/07/09 | 37,300 | 37,300 | 33,500 | 33,500 | 193 |
| 2009/07/08 | 37,250 | 37,600 | 36,100 | 36,100 | 103 |
| 2009/07/07 | 38,750 | 38,750 | 36,900 | 36,900 | 208 |
| 2009/07/06 | 38,600 | 38,600 | 35,800 | 38,200 | 553 |
| 2009/07/03 | 34,200 | 37,800 | 34,000 | 37,800 | 660 |
| 2009/07/02 | 34,150 | 34,150 | 32,900 | 33,800 | 103 |
| 2009/07/01 | 35,800 | 35,800 | 33,000 | 33,750 | 228 |
| 2009/06/30 | 35,000 | 36,000 | 34,500 | 35,000 | 159 |
| 2009/06/29 | 35,850 | 36,000 | 35,000 | 35,500 | 131 |
| 2009/06/26 | 36,900 | 36,900 | 35,100 | 36,250 | 128 |
| 2009/06/25 | 36,550 | 37,400 | 36,550 | 36,900 | 67 |
| 2009/06/24 | 36,800 | 38,500 | 36,000 | 36,000 | 146 |
| 2009/06/23 | 36,400 | 36,800 | 35,600 | 36,800 | 193 |
| 2009/06/22 | 38,550 | 38,950 | 36,700 | 37,400 | 79 |
| 2009/06/19 | 37,300 | 38,000 | 36,900 | 36,950 | 100 |
| 2009/06/18 | 37,700 | 38,500 | 36,000 | 38,500 | 389 |
| 2009/06/17 | 38,100 | 39,950 | 38,000 | 38,100 | 280 |
| 2009/06/16 | 39,700 | 40,100 | 38,550 | 38,650 | 295 |
| 2009/06/15 | 38,400 | 41,400 | 38,100 | 40,900 | 329 |
| 2009/06/12 | 40,750 | 41,700 | 38,650 | 38,650 | 335 |
| 2009/06/11 | 37,000 | 41,000 | 37,000 | 40,900 | 597 |
| 2009/06/10 | 36,750 | 38,000 | 35,000 | 37,000 | 232 |
| 2009/06/09 | 38,000 | 39,400 | 36,300 | 36,350 | 397 |
| 2009/06/08 | 43,200 | 43,200 | 37,400 | 39,200 | 1,418 |
| 2009/06/05 | 36,000 | 39,200 | 36,000 | 39,200 | 1,418 |
| 2009/06/04 | 34,500 | 36,000 | 33,800 | 35,200 | 178 |
| 2009/06/03 | 35,000 | 35,450 | 34,000 | 34,700 | 367 |
| 2009/06/02 | 38,000 | 38,200 | 35,350 | 36,200 | 737 |
| 2009/06/01 | 32,750 | 36,100 | 32,600 | 36,100 | 1,341 |
| 2009/05/29 | 31,500 | 32,500 | 31,000 | 32,100 | 395 |
| 2009/05/28 | 30,250 | 31,500 | 30,050 | 30,900 | 171 |
| 2009/05/27 | 32,000 | 32,400 | 29,700 | 30,400 | 285 |
| 2009/05/26 | 30,850 | 32,850 | 30,500 | 31,450 | 286 |
| 2009/05/25 | 30,500 | 30,500 | 29,900 | 30,150 | 88 |
| 2009/05/22 | 29,500 | 29,500 | 29,010 | 29,500 | 97 |
| 2009/05/21 | 29,770 | 29,770 | 29,000 | 29,480 | 131 |
| 2009/05/20 | 29,110 | 30,900 | 29,100 | 29,800 | 150 |
| 2009/05/19 | 31,600 | 31,800 | 29,550 | 29,550 | 125 |
| 2009/05/18 | 30,800 | 31,500 | 29,050 | 30,400 | 178 |
| 2009/05/15 | 33,150 | 33,150 | 30,800 | 32,600 | 333 |
| 2009/05/14 | 32,300 | 35,000 | 32,300 | 33,800 | 992 |
| 2009/05/13 | 29,600 | 32,000 | 29,100 | 32,000 | 501 |
| 2009/05/12 | 29,000 | 30,000 | 28,980 | 29,000 | 189 |
| 2009/05/11 | 28,700 | 29,000 | 28,300 | 29,000 | 267 |
| 2009/05/08 | 28,500 | 28,600 | 27,600 | 28,400 | 149 |
| 2009/05/07 | 27,800 | 28,500 | 26,800 | 28,200 | 144 |
| 2009/05/01 | 26,600 | 27,990 | 26,020 | 27,600 | 78 |
| 2009/04/30 | 28,000 | 28,200 | 26,900 | 27,200 | 309 |
| 2009/04/28 | 29,600 | 29,600 | 28,200 | 28,200 | 176 |
| 2009/04/27 | 30,800 | 31,300 | 29,250 | 30,000 | 199 |
| 2009/04/24 | 30,100 | 31,600 | 28,220 | 30,000 | 561 |
| 2009/04/23 | 29,070 | 30,100 | 28,500 | 29,800 | 189 |
| 2009/04/22 | 28,300 | 29,600 | 27,010 | 29,050 | 292 |
| 2009/04/21 | 28,600 | 28,900 | 27,500 | 28,410 | 183 |
| 2009/04/20 | 29,050 | 31,600 | 29,000 | 29,800 | 366 |
| 2009/04/17 | 27,550 | 28,750 | 27,200 | 28,750 | 317 |
| 2009/04/16 | 28,770 | 29,500 | 25,750 | 25,750 | 363 |
| 2009/04/15 | 28,100 | 29,090 | 28,040 | 28,470 | 169 |
| 2009/04/14 | 30,250 | 30,650 | 27,850 | 29,000 | 484 |
| 2009/04/13 | 32,100 | 32,500 | 30,300 | 31,850 | 390 |
| 2009/04/10 | 33,200 | 35,000 | 30,800 | 33,700 | 654 |
| 2009/04/09 | 29,800 | 31,600 | 28,450 | 31,600 | 300 |
| 2009/04/08 | 29,860 | 30,000 | 28,100 | 28,600 | 258 |
| 2009/04/07 | 31,500 | 31,600 | 29,810 | 30,600 | 236 |
| 2009/04/06 | 29,850 | 31,850 | 28,020 | 31,800 | 604 |
| 2009/04/03 | 32,600 | 34,700 | 29,810 | 30,000 | 610 |
| 2009/04/02 | 35,250 | 37,250 | 33,350 | 34,200 | 982 |
| 2009/04/01 | 34,050 | 35,650 | 31,500 | 35,650 | 1,443 |
| 2009/03/31 | 29,210 | 31,650 | 28,000 | 31,650 | 868 |
| 2009/03/30 | 28,610 | 28,610 | 28,610 | 28,610 | 52 |
| 2009/03/27 | 22,310 | 25,610 | 22,200 | 25,610 | 595 |
| 2009/03/26 | 23,720 | 24,000 | 22,610 | 22,610 | 220 |
| 2009/03/25 | 25,510 | 25,510 | 22,500 | 22,520 | 351 |
| 2009/03/24 | 25,300 | 26,700 | 25,000 | 25,000 | 196 |
| 2009/03/23 | 25,000 | 27,310 | 24,100 | 25,000 | 370 |
| 2009/03/19 | 25,180 | 25,500 | 23,400 | 24,400 | 458 |
| 2009/03/18 | 28,390 | 28,500 | 26,050 | 26,380 | 415 |
| 2009/03/17 | 28,700 | 29,800 | 26,000 | 28,380 | 445 |
| 2009/03/16 | 27,650 | 31,200 | 26,450 | 27,200 | 1,229 |
| 2009/03/12 | 33,450 | 33,450 | 33,450 | 33,450 | 334 |
| 2009/03/11 | 43,050 | 43,350 | 37,450 | 37,450 | 1,199 |
| 2009/03/10 | 39,000 | 41,450 | 39,000 | 41,450 | 1,412 |
| 2009/03/09 | 33,850 | 37,450 | 31,000 | 37,450 | 846 |
| 2009/03/06 | 31,800 | 34,000 | 28,600 | 33,450 | 1,143 |
| 2009/03/05 | 30,200 | 30,200 | 28,590 | 30,200 | 899 |
| 2009/03/04 | 21,180 | 27,180 | 21,180 | 27,180 | 1,192 |
| 2009/03/03 | 24,780 | 24,780 | 24,180 | 24,180 | 772 |
| 2009/03/02 | 21,780 | 21,780 | 21,780 | 21,780 | 422 |
| 2009/02/27 | 18,180 | 19,780 | 17,100 | 19,780 | 702 |
| 2009/02/26 | 19,980 | 21,780 | 17,780 | 17,780 | 1,226 |
| 2009/02/25 | 19,780 | 19,780 | 19,100 | 19,780 | 292 |
| 2009/02/24 | 18,280 | 19,700 | 17,780 | 17,780 | 1,059 |
| 2009/02/23 | 17,000 | 18,280 | 15,880 | 18,280 | 800 |
| 2009/02/20 | 15,480 | 16,280 | 15,280 | 15,900 | 603 |
| 2009/02/19 | 15,000 | 15,000 | 14,270 | 14,280 | 155 |
| 2009/02/18 | 14,800 | 15,950 | 14,170 | 15,430 | 588 |
| 2009/02/17 | 13,400 | 15,400 | 13,400 | 15,400 | 609 |
| 2009/02/16 | 13,200 | 13,400 | 12,800 | 13,400 | 85 |
| 2009/02/13 | 13,000 | 13,000 | 12,400 | 12,620 | 64 |
| 2009/02/12 | 12,790 | 13,200 | 12,600 | 12,880 | 48 |
| 2009/02/10 | 13,000 | 13,400 | 12,150 | 12,600 | 159 |
| 2009/02/09 | 13,300 | 13,500 | 12,800 | 13,200 | 50 |
| 2009/02/06 | 13,100 | 13,500 | 12,600 | 13,500 | 74 |
| 2009/02/05 | 13,300 | 13,300 | 12,350 | 12,500 | 63 |
| 2009/02/04 | 13,090 | 13,580 | 12,600 | 13,300 | 97 |
| 2009/02/03 | 11,500 | 14,000 | 11,310 | 13,600 | 193 |
| 2009/02/02 | 11,920 | 12,300 | 11,900 | 12,100 | 59 |
| 2009/01/30 | 13,950 | 14,080 | 12,230 | 12,250 | 179 |
| 2009/01/29 | 13,280 | 13,750 | 13,250 | 13,550 | 54 |
| 2009/01/28 | 14,000 | 14,400 | 13,100 | 13,100 | 56 |
| 2009/01/27 | 14,200 | 14,400 | 14,000 | 14,400 | 94 |
| 2009/01/26 | 13,800 | 14,400 | 13,600 | 13,600 | 52 |
| 2009/01/23 | 14,800 | 14,800 | 13,700 | 14,400 | 46 |
| 2009/01/22 | 14,990 | 14,990 | 14,180 | 14,600 | 67 |
| 2009/01/21 | 13,800 | 14,600 | 13,800 | 14,010 | 56 |
| 2009/01/20 | 15,000 | 15,000 | 14,000 | 14,000 | 93 |
| 2009/01/19 | 16,000 | 16,000 | 14,750 | 15,200 | 186 |
| 2009/01/16 | 16,490 | 16,800 | 15,800 | 16,400 | 77 |
| 2009/01/15 | 15,300 | 15,900 | 15,200 | 15,490 | 77 |
| 2009/01/14 | 15,500 | 16,000 | 15,160 | 15,700 | 114 |
| 2009/01/13 | 15,700 | 17,000 | 15,500 | 16,500 | 308 |
| 2009/01/09 | 16,300 | 18,000 | 16,300 | 17,500 | 383 |
| 2009/01/08 | 16,100 | 17,500 | 15,810 | 16,500 | 207 |
| 2009/01/07 | 17,990 | 17,990 | 15,500 | 17,050 | 1,019 |
| 2009/01/06 | 16,000 | 16,000 | 16,000 | 16,000 | 240 |
| 2009/01/05 | 12,800 | 14,000 | 12,800 | 14,000 | 192 |