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 |
|---|---|---|---|---|---|
| 2011/12/30 | 40,000 | 40,850 | 39,550 | 39,700 | 1,142 |
| 2011/12/29 | 38,600 | 41,400 | 38,500 | 39,950 | 2,059 |
| 2011/12/28 | 38,800 | 40,850 | 37,500 | 40,000 | 3,120 |
| 2011/12/27 | 41,000 | 41,450 | 39,000 | 39,250 | 2,609 |
| 2011/12/26 | 42,450 | 43,800 | 40,800 | 41,400 | 4,890 |
| 2011/12/22 | 38,800 | 43,650 | 37,500 | 42,400 | 6,011 |
| 2011/12/21 | 41,500 | 42,000 | 38,250 | 39,650 | 6,085 |
| 2011/12/20 | 39,250 | 45,000 | 38,600 | 41,300 | 23,055 |
| 2011/12/19 | 32,200 | 38,550 | 31,800 | 38,550 | 4,332 |
| 2011/12/16 | 32,000 | 33,200 | 30,700 | 31,550 | 1,226 |
| 2011/12/15 | 34,300 | 34,300 | 32,000 | 32,000 | 1,593 |
| 2011/12/14 | 34,950 | 35,800 | 34,050 | 34,100 | 904 |
| 2011/12/13 | 35,200 | 35,800 | 35,100 | 35,350 | 1,042 |
| 2011/12/12 | 36,300 | 37,500 | 35,500 | 36,050 | 1,966 |
| 2011/12/09 | 34,350 | 36,450 | 34,000 | 36,200 | 2,996 |
| 2011/12/08 | 34,600 | 35,350 | 33,700 | 33,900 | 1,071 |
| 2011/12/07 | 34,000 | 36,650 | 33,500 | 34,550 | 2,365 |
| 2011/12/06 | 35,800 | 36,250 | 34,250 | 34,500 | 2,196 |
| 2011/12/05 | 38,000 | 38,700 | 36,000 | 36,200 | 3,851 |
| 2011/12/02 | 33,500 | 39,100 | 32,700 | 36,950 | 7,422 |
| 2011/12/01 | 35,200 | 35,850 | 33,850 | 34,350 | 1,745 |
| 2011/11/30 | 34,000 | 35,550 | 32,700 | 35,000 | 3,954 |
| 2011/11/29 | 36,050 | 36,500 | 33,600 | 34,900 | 3,687 |
| 2011/11/28 | 39,350 | 39,350 | 35,150 | 36,000 | 3,425 |
| 2011/11/25 | 38,050 | 39,700 | 36,700 | 37,950 | 4,166 |
| 2011/11/24 | 35,300 | 40,600 | 35,300 | 38,750 | 12,390 |
| 2011/11/22 | 35,850 | 36,800 | 33,600 | 34,700 | 5,329 |
| 2011/11/21 | 37,550 | 38,500 | 35,400 | 36,800 | 10,405 |
| 2011/11/18 | 33,600 | 36,800 | 32,550 | 33,350 | 15,614 |
| 2011/11/17 | 31,500 | 32,200 | 31,000 | 32,200 | 4,193 |
| 2011/11/16 | 30,500 | 32,400 | 26,300 | 27,180 | 7,453 |
| 2011/11/15 | 27,430 | 31,900 | 27,430 | 31,900 | 13,319 |
| 2011/11/14 | 23,300 | 27,700 | 23,220 | 26,930 | 5,955 |
| 2011/11/11 | 23,000 | 24,890 | 22,850 | 22,850 | 2,117 |
| 2011/11/10 | 23,610 | 23,730 | 23,100 | 23,120 | 1,644 |
| 2011/11/09 | 25,500 | 27,600 | 23,800 | 25,110 | 3,207 |
| 2011/11/08 | 28,250 | 30,200 | 25,510 | 26,050 | 8,015 |
| 2011/11/07 | 24,680 | 29,680 | 24,600 | 27,250 | 8,521 |
| 2011/11/04 | 21,670 | 26,400 | 21,670 | 25,680 | 10,478 |
| 2011/11/02 | 22,400 | 22,690 | 21,060 | 21,400 | 3,009 |
| 2011/11/01 | 24,000 | 26,700 | 23,000 | 23,440 | 12,636 |
| 2011/10/31 | 20,740 | 22,240 | 20,300 | 22,240 | 2,306 |
| 2011/10/28 | 19,000 | 19,000 | 18,150 | 18,240 | 785 |
| 2011/10/27 | 19,000 | 19,060 | 18,600 | 18,700 | 607 |
| 2011/10/26 | 18,850 | 19,400 | 18,630 | 19,400 | 586 |
| 2011/10/25 | 18,300 | 19,900 | 18,300 | 19,250 | 1,835 |
| 2011/10/24 | 18,130 | 18,500 | 17,720 | 18,350 | 697 |
| 2011/10/21 | 18,160 | 18,350 | 17,910 | 17,950 | 487 |
| 2011/10/20 | 18,820 | 19,220 | 18,100 | 18,200 | 845 |
| 2011/10/19 | 19,260 | 20,140 | 18,750 | 19,000 | 1,046 |
| 2011/10/18 | 19,550 | 19,770 | 19,210 | 19,210 | 761 |
| 2011/10/17 | 21,000 | 21,000 | 19,900 | 19,950 | 1,628 |
| 2011/10/14 | 21,790 | 23,000 | 21,200 | 21,280 | 1,955 |
| 2011/10/13 | 22,540 | 23,980 | 22,400 | 22,790 | 2,501 |
| 2011/10/12 | 20,110 | 22,530 | 19,800 | 21,890 | 2,562 |
| 2011/10/11 | 21,110 | 22,500 | 20,620 | 21,060 | 3,352 |
| 2011/10/07 | 18,790 | 22,600 | 18,000 | 21,250 | 3,082 |
| 2011/10/06 | 18,670 | 18,910 | 17,870 | 18,710 | 649 |
| 2011/10/05 | 19,420 | 19,420 | 17,870 | 17,870 | 1,303 |
| 2011/10/04 | 19,120 | 19,500 | 18,270 | 19,020 | 986 |
| 2011/10/03 | 20,130 | 20,700 | 19,100 | 19,920 | 1,452 |
| 2011/09/30 | 20,550 | 22,490 | 20,550 | 21,310 | 1,527 |
| 2011/09/29 | 19,500 | 21,550 | 19,500 | 21,290 | 1,721 |
| 2011/09/28 | 20,800 | 21,540 | 20,480 | 20,770 | 1,410 |
| 2011/09/27 | 21,800 | 21,800 | 20,000 | 20,190 | 1,993 |
| 2011/09/26 | 23,100 | 23,600 | 19,660 | 19,980 | 2,458 |
| 2011/09/22 | 22,120 | 22,620 | 20,230 | 21,370 | 2,607 |
| 2011/09/21 | 25,000 | 25,510 | 23,600 | 23,620 | 1,197 |
| 2011/09/20 | 26,620 | 26,620 | 25,110 | 25,490 | 1,040 |
| 2011/09/16 | 27,500 | 27,500 | 26,650 | 27,120 | 1,123 |
| 2011/09/15 | 27,500 | 28,250 | 26,600 | 27,470 | 949 |
| 2011/09/14 | 29,840 | 29,840 | 27,300 | 27,300 | 1,094 |
| 2011/09/13 | 30,000 | 30,000 | 28,710 | 29,540 | 1,084 |
| 2011/09/12 | 29,500 | 29,700 | 28,610 | 28,700 | 919 |
| 2011/09/09 | 30,150 | 31,900 | 30,100 | 30,350 | 873 |
| 2011/09/08 | 32,000 | 32,400 | 30,500 | 30,850 | 910 |
| 2011/09/07 | 31,750 | 32,800 | 31,500 | 31,850 | 1,236 |
| 2011/09/06 | 31,200 | 33,800 | 30,450 | 31,800 | 3,729 |
| 2011/09/05 | 32,100 | 32,400 | 31,050 | 31,050 | 1,718 |
| 2011/09/02 | 34,500 | 35,000 | 33,000 | 33,250 | 1,723 |
| 2011/09/01 | 35,850 | 35,850 | 34,850 | 35,100 | 1,418 |
| 2011/08/31 | 36,000 | 36,550 | 35,000 | 35,800 | 1,549 |
| 2011/08/30 | 37,250 | 38,000 | 36,300 | 36,600 | 1,204 |
| 2011/08/29 | 37,850 | 38,650 | 36,100 | 36,900 | 1,314 |
| 2011/08/26 | 37,000 | 37,450 | 36,300 | 37,300 | 726 |
| 2011/08/25 | 37,450 | 38,850 | 36,700 | 37,700 | 1,074 |
| 2011/08/24 | 39,600 | 39,800 | 36,750 | 36,750 | 1,182 |
| 2011/08/23 | 39,950 | 40,450 | 38,400 | 39,400 | 1,041 |
| 2011/08/22 | 38,850 | 41,800 | 38,850 | 39,250 | 1,039 |
| 2011/08/19 | 39,150 | 40,200 | 38,800 | 39,800 | 1,598 |
| 2011/08/18 | 43,350 | 43,600 | 40,950 | 41,250 | 1,926 |
| 2011/08/17 | 41,700 | 44,350 | 40,300 | 42,650 | 4,298 |
| 2011/08/16 | 40,250 | 43,750 | 39,600 | 41,500 | 5,458 |
| 2011/08/15 | 41,000 | 41,250 | 38,200 | 39,950 | 1,298 |
| 2011/08/12 | 42,650 | 44,750 | 39,100 | 40,000 | 3,998 |
| 2011/08/11 | 40,400 | 45,500 | 39,300 | 41,800 | 12,327 |
| 2011/08/10 | 36,100 | 41,800 | 35,600 | 41,800 | 7,646 |
| 2011/08/09 | 28,350 | 34,900 | 27,210 | 34,800 | 3,810 |
| 2011/08/08 | 35,050 | 35,900 | 31,250 | 31,950 | 2,134 |
| 2011/08/05 | 35,000 | 36,950 | 35,000 | 36,600 | 1,558 |
| 2011/08/04 | 39,700 | 40,200 | 39,000 | 39,200 | 735 |
| 2011/08/03 | 38,450 | 39,600 | 38,050 | 39,000 | 1,168 |
| 2011/08/02 | 40,350 | 40,850 | 39,800 | 40,050 | 1,289 |
| 2011/08/01 | 40,300 | 42,250 | 39,750 | 41,300 | 2,963 |
| 2011/07/29 | 40,150 | 40,350 | 38,200 | 38,200 | 2,094 |
| 2011/07/28 | 40,250 | 40,950 | 40,050 | 40,500 | 1,690 |
| 2011/07/27 | 43,450 | 43,700 | 41,000 | 41,650 | 1,893 |
| 2011/07/26 | 43,000 | 43,750 | 42,800 | 43,000 | 1,708 |
| 2011/07/25 | 43,000 | 44,850 | 42,700 | 43,200 | 2,087 |
| 2011/07/22 | 43,000 | 47,600 | 42,500 | 43,550 | 5,716 |
| 2011/07/21 | 45,100 | 45,200 | 42,500 | 43,000 | 2,822 |
| 2011/07/20 | 45,400 | 46,400 | 44,250 | 44,750 | 3,434 |
| 2011/07/19 | 47,500 | 49,950 | 45,200 | 45,650 | 5,604 |
| 2011/07/15 | 49,150 | 50,000 | 45,600 | 46,650 | 8,204 |
| 2011/07/14 | 52,000 | 55,000 | 49,800 | 51,800 | 17,145 |
| 2011/07/13 | 43,850 | 50,300 | 43,100 | 49,800 | 14,678 |
| 2011/07/12 | 44,900 | 45,650 | 43,000 | 43,500 | 4,753 |
| 2011/07/11 | 42,400 | 49,000 | 41,800 | 45,600 | 13,817 |
| 2011/07/08 | 43,550 | 43,850 | 41,400 | 42,000 | 3,276 |
| 2011/07/07 | 41,000 | 44,850 | 41,000 | 43,400 | 6,502 |
| 2011/07/06 | 40,150 | 41,450 | 39,850 | 40,500 | 1,605 |
| 2011/07/05 | 40,300 | 41,000 | 40,100 | 40,150 | 1,310 |
| 2011/07/04 | 42,200 | 42,200 | 40,600 | 41,000 | 2,647 |
| 2011/07/01 | 43,700 | 43,700 | 42,200 | 42,200 | 1,220 |
| 2011/06/30 | 42,400 | 44,200 | 42,150 | 43,200 | 2,868 |
| 2011/06/29 | 43,000 | 45,800 | 42,050 | 42,600 | 7,901 |
| 2011/06/28 | 48,700 | 50,000 | 42,850 | 43,650 | 15,923 |
| 2011/06/27 | 41,850 | 46,050 | 41,050 | 46,050 | 7,511 |
| 2011/06/24 | 39,500 | 40,000 | 38,600 | 39,050 | 2,719 |
| 2011/06/23 | 40,800 | 41,850 | 39,600 | 39,850 | 3,398 |
| 2011/06/22 | 41,000 | 44,450 | 40,500 | 41,500 | 8,163 |
| 2011/06/21 | 39,650 | 42,750 | 38,850 | 41,700 | 5,380 |
| 2011/06/20 | 41,850 | 42,950 | 39,300 | 39,300 | 4,872 |
| 2011/06/17 | 42,550 | 43,300 | 39,150 | 40,450 | 6,887 |
| 2011/06/16 | 43,250 | 45,900 | 42,600 | 43,950 | 5,509 |
| 2011/06/15 | 47,550 | 47,550 | 43,900 | 44,000 | 5,161 |
| 2011/06/14 | 46,700 | 49,700 | 44,550 | 47,800 | 8,533 |
| 2011/06/13 | 47,750 | 49,750 | 45,300 | 46,500 | 4,264 |
| 2011/06/10 | 48,600 | 49,900 | 45,800 | 47,750 | 6,677 |
| 2011/06/09 | 54,300 | 55,500 | 49,850 | 50,300 | 4,709 |
| 2011/06/08 | 52,000 | 56,300 | 51,200 | 54,300 | 6,210 |
| 2011/06/07 | 49,500 | 55,000 | 47,100 | 53,200 | 10,186 |
| 2011/06/06 | 52,600 | 55,300 | 50,500 | 50,500 | 5,846 |
| 2011/06/03 | 55,500 | 59,700 | 54,200 | 54,600 | 7,790 |
| 2011/06/02 | 54,600 | 57,600 | 53,200 | 55,900 | 10,378 |
| 2011/06/01 | 61,000 | 62,400 | 57,100 | 58,600 | 9,184 |
| 2011/05/31 | 58,000 | 63,600 | 57,000 | 59,400 | 22,366 |
| 2011/05/30 | 59,400 | 59,500 | 53,100 | 55,000 | 12,774 |
| 2011/05/27 | 60,600 | 63,900 | 58,200 | 61,400 | 15,609 |
| 2011/05/26 | 65,400 | 68,000 | 60,500 | 64,500 | 17,733 |
| 2011/05/25 | 67,000 | 71,100 | 60,100 | 60,400 | 31,344 |
| 2011/05/24 | 58,100 | 61,100 | 54,100 | 61,100 | 24,082 |
| 2011/05/23 | 51,100 | 51,100 | 51,100 | 51,100 | 753 |
| 2011/05/20 | 46,600 | 46,900 | 43,000 | 44,050 | 5,308 |
| 2011/05/19 | 50,300 | 52,300 | 44,250 | 47,000 | 9,104 |
| 2011/05/18 | 55,100 | 55,900 | 50,700 | 51,300 | 9,506 |
| 2011/05/17 | 56,900 | 59,000 | 50,000 | 51,100 | 15,169 |
| 2011/05/16 | 46,350 | 52,000 | 45,500 | 52,000 | 14,129 |
| 2011/05/13 | 52,000 | 53,000 | 45,000 | 45,000 | 9,210 |
| 2011/05/12 | 56,000 | 59,900 | 53,500 | 55,000 | 10,760 |
| 2011/05/11 | 60,000 | 62,100 | 54,500 | 60,000 | 24,536 |
| 2011/05/10 | 49,250 | 52,100 | 48,150 | 52,100 | 15,969 |
| 2011/05/09 | 42,250 | 45,050 | 39,550 | 45,050 | 8,685 |
| 2011/05/06 | 42,950 | 43,800 | 38,050 | 38,050 | 8,640 |
| 2011/05/02 | 46,100 | 47,500 | 44,550 | 45,050 | 7,666 |
| 2011/04/28 | 44,200 | 50,500 | 40,200 | 44,300 | 24,281 |
| 2011/04/27 | 46,300 | 46,300 | 46,300 | 46,300 | 5,132 |
| 2011/04/26 | 37,200 | 39,300 | 37,100 | 39,300 | 5,432 |
| 2011/04/25 | 27,300 | 32,300 | 26,020 | 32,300 | 8,140 |
| 2011/04/22 | 28,300 | 30,300 | 25,300 | 27,300 | 18,469 |
| 2011/04/21 | 23,300 | 25,800 | 21,060 | 25,800 | 10,275 |
| 2011/04/20 | 23,300 | 25,000 | 20,800 | 20,800 | 8,189 |
| 2011/04/19 | 22,000 | 23,000 | 20,000 | 21,300 | 5,729 |
| 2011/04/18 | 19,300 | 21,800 | 18,700 | 21,500 | 6,672 |
| 2011/04/15 | 19,120 | 21,950 | 17,750 | 18,500 | 5,310 |
| 2011/04/14 | 24,350 | 26,990 | 19,030 | 20,000 | 13,198 |
| 2011/04/13 | 21,020 | 22,850 | 20,430 | 22,850 | 9,042 |
| 2011/04/12 | 16,400 | 19,750 | 15,100 | 18,850 | 11,722 |
| 2011/04/11 | 12,700 | 16,000 | 12,600 | 16,000 | 5,848 |
| 2011/04/08 | 10,500 | 13,520 | 10,390 | 13,000 | 1,760 |
| 2011/04/07 | 11,280 | 11,280 | 10,510 | 10,520 | 333 |
| 2011/04/06 | 11,500 | 11,600 | 11,110 | 11,280 | 364 |
| 2011/04/05 | 11,760 | 11,760 | 11,060 | 11,350 | 429 |
| 2011/04/04 | 11,530 | 11,920 | 11,100 | 11,500 | 690 |
| 2011/04/01 | 12,900 | 13,550 | 11,500 | 11,830 | 2,391 |
| 2011/03/31 | 12,900 | 14,000 | 11,990 | 13,000 | 5,694 |
| 2011/03/30 | 9,910 | 11,000 | 9,600 | 11,000 | 2,731 |
| 2011/03/29 | 8,580 | 9,500 | 8,480 | 9,500 | 662 |
| 2011/03/28 | 9,300 | 9,300 | 8,110 | 9,180 | 861 |
| 2011/03/25 | 9,650 | 9,800 | 9,500 | 9,500 | 381 |
| 2011/03/24 | 10,400 | 10,400 | 9,800 | 10,000 | 289 |
| 2011/03/23 | 10,500 | 10,600 | 10,000 | 10,260 | 403 |
| 2011/03/22 | 9,980 | 10,500 | 9,950 | 10,350 | 666 |
| 2011/03/18 | 8,700 | 9,600 | 8,700 | 9,230 | 187 |
| 2011/03/17 | 7,500 | 8,650 | 7,500 | 8,650 | 311 |
| 2011/03/16 | 8,400 | 8,600 | 7,800 | 8,400 | 477 |
| 2011/03/15 | 7,500 | 9,750 | 7,500 | 7,500 | 3,118 |
| 2011/03/14 | 9,000 | 9,300 | 9,000 | 9,000 | 1,037 |
| 2011/03/11 | 12,100 | 12,200 | 11,910 | 12,000 | 290 |
| 2011/03/10 | 12,260 | 12,500 | 12,190 | 12,300 | 108 |
| 2011/03/09 | 12,800 | 12,800 | 12,110 | 12,400 | 192 |
| 2011/03/08 | 12,200 | 12,500 | 12,200 | 12,310 | 236 |
| 2011/03/07 | 12,800 | 12,800 | 12,500 | 12,500 | 210 |
| 2011/03/04 | 12,840 | 12,890 | 12,550 | 12,800 | 221 |
| 2011/03/03 | 12,950 | 12,980 | 12,740 | 12,740 | 32 |
| 2011/03/02 | 12,900 | 12,960 | 12,650 | 12,940 | 146 |
| 2011/03/01 | 12,900 | 12,960 | 12,560 | 12,950 | 124 |
| 2011/02/28 | 13,100 | 13,100 | 12,370 | 12,900 | 122 |
| 2011/02/25 | 13,100 | 13,100 | 12,010 | 12,790 | 403 |
| 2011/02/24 | 13,000 | 13,100 | 12,800 | 13,080 | 342 |
| 2011/02/23 | 12,850 | 13,250 | 12,850 | 13,000 | 177 |
| 2011/02/22 | 13,010 | 13,340 | 12,800 | 12,830 | 335 |
| 2011/02/21 | 12,720 | 13,470 | 12,530 | 13,450 | 997 |
| 2011/02/18 | 13,600 | 13,900 | 13,600 | 13,620 | 123 |
| 2011/02/17 | 13,720 | 13,950 | 13,400 | 13,950 | 257 |
| 2011/02/16 | 13,360 | 13,730 | 13,360 | 13,700 | 166 |
| 2011/02/15 | 14,000 | 14,000 | 13,200 | 13,360 | 292 |
| 2011/02/14 | 14,180 | 14,190 | 13,850 | 13,860 | 191 |
| 2011/02/10 | 13,910 | 14,000 | 13,600 | 14,000 | 111 |
| 2011/02/09 | 14,110 | 14,110 | 13,510 | 14,100 | 343 |
| 2011/02/08 | 13,850 | 14,200 | 13,750 | 14,200 | 163 |
| 2011/02/07 | 13,980 | 13,980 | 13,700 | 13,850 | 184 |
| 2011/02/04 | 14,100 | 14,200 | 13,600 | 13,980 | 409 |
| 2011/02/03 | 13,900 | 14,400 | 13,800 | 14,000 | 710 |
| 2011/02/02 | 13,290 | 13,700 | 13,060 | 13,700 | 114 |
| 2011/02/01 | 12,850 | 13,400 | 12,850 | 13,240 | 66 |
| 2011/01/31 | 13,020 | 13,300 | 12,800 | 12,910 | 308 |
| 2011/01/28 | 13,700 | 13,850 | 13,010 | 13,320 | 196 |
| 2011/01/27 | 13,860 | 13,900 | 13,680 | 13,710 | 450 |
| 2011/01/26 | 13,110 | 13,710 | 13,110 | 13,600 | 321 |
| 2011/01/25 | 12,600 | 13,200 | 12,600 | 12,900 | 442 |
| 2011/01/24 | 12,980 | 12,980 | 12,390 | 12,590 | 574 |
| 2011/01/21 | 13,850 | 13,890 | 13,000 | 13,400 | 665 |
| 2011/01/20 | 13,750 | 13,990 | 12,900 | 13,750 | 1,057 |
| 2011/01/19 | 14,520 | 14,520 | 13,900 | 14,050 | 653 |
| 2011/01/18 | 14,620 | 14,900 | 14,510 | 14,510 | 339 |
| 2011/01/17 | 14,520 | 15,150 | 14,500 | 14,810 | 481 |
| 2011/01/14 | 14,560 | 15,000 | 14,550 | 14,800 | 681 |
| 2011/01/13 | 14,550 | 14,900 | 14,550 | 14,620 | 642 |
| 2011/01/12 | 15,500 | 15,700 | 14,850 | 14,850 | 887 |
| 2011/01/11 | 15,150 | 15,450 | 14,610 | 15,100 | 2,053 |
| 2011/01/07 | 17,150 | 17,480 | 16,200 | 16,350 | 3,057 |
| 2011/01/06 | 14,900 | 16,200 | 14,830 | 16,190 | 1,467 |
| 2011/01/05 | 14,550 | 14,900 | 14,200 | 14,900 | 454 |
| 2011/01/04 | 14,620 | 14,810 | 14,500 | 14,540 | 673 |