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 |
|---|---|---|---|---|---|
| 2013/12/30 | 569 | 573 | 555 | 573 | 135,600 |
| 2013/12/27 | 594 | 594 | 555 | 569 | 151,200 |
| 2013/12/26 | 556 | 592 | 551 | 592 | 235,500 |
| 2013/12/25 | 516 | 545 | 516 | 545 | 218,400 |
| 2013/12/24 | 531 | 534 | 520 | 526 | 206,100 |
| 2013/12/20 | 530 | 542 | 525 | 527 | 123,500 |
| 2013/12/19 | 533 | 555 | 532 | 532 | 152,100 |
| 2013/12/18 | 537 | 554 | 530 | 543 | 142,600 |
| 2013/12/17 | 555 | 580 | 539 | 549 | 155,600 |
| 2013/12/16 | 576 | 582 | 547 | 552 | 201,700 |
| 2013/12/13 | 574 | 581 | 568 | 569 | 95,900 |
| 2013/12/12 | 587 | 589 | 565 | 575 | 197,000 |
| 2013/12/11 | 602 | 602 | 594 | 597 | 125,300 |
| 2013/12/10 | 600 | 611 | 600 | 604 | 91,200 |
| 2013/12/09 | 610 | 613 | 604 | 606 | 101,600 |
| 2013/12/06 | 613 | 613 | 602 | 607 | 72,800 |
| 2013/12/05 | 615 | 616 | 603 | 609 | 210,500 |
| 2013/12/04 | 618 | 620 | 603 | 615 | 87,500 |
| 2013/12/03 | 649 | 649 | 628 | 630 | 116,300 |
| 2013/12/02 | 625 | 644 | 624 | 644 | 244,600 |
| 2013/11/29 | 600 | 620 | 592 | 613 | 128,500 |
| 2013/11/28 | 616 | 616 | 585 | 600 | 202,900 |
| 2013/11/27 | 623 | 623 | 600 | 609 | 97,100 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 61,500 | 62,000 | 60,700 | 61,900 | 830 |
| 2013/11/25 | 61,800 | 62,700 | 61,600 | 61,800 | 937 |
| 2013/11/22 | 61,900 | 63,000 | 61,400 | 62,100 | 1,092 |
| 2013/11/21 | 61,500 | 62,300 | 61,200 | 61,800 | 1,143 |
| 2013/11/20 | 62,000 | 62,600 | 60,700 | 62,100 | 1,470 |
| 2013/11/19 | 61,800 | 62,800 | 61,600 | 62,100 | 1,216 |
| 2013/11/18 | 64,600 | 64,900 | 61,500 | 61,600 | 2,983 |
| 2013/11/15 | 63,600 | 67,500 | 62,800 | 64,500 | 4,697 |
| 2013/11/14 | 63,900 | 64,900 | 62,600 | 63,200 | 1,714 |
| 2013/11/13 | 61,800 | 63,800 | 61,000 | 63,700 | 2,558 |
| 2013/11/12 | 59,000 | 61,300 | 57,700 | 60,600 | 1,779 |
| 2013/11/11 | 61,800 | 62,400 | 59,500 | 59,900 | 1,373 |
| 2013/11/08 | 61,600 | 61,800 | 60,400 | 61,100 | 1,829 |
| 2013/11/07 | 62,400 | 63,100 | 61,900 | 62,000 | 1,375 |
| 2013/11/06 | 62,600 | 63,800 | 61,800 | 62,400 | 1,438 |
| 2013/11/05 | 64,400 | 65,000 | 62,100 | 63,300 | 1,220 |
| 2013/11/01 | 65,400 | 65,900 | 61,100 | 63,000 | 3,317 |
| 2013/10/31 | 68,400 | 69,600 | 64,200 | 66,400 | 6,204 |
| 2013/10/30 | 71,000 | 71,000 | 65,500 | 66,100 | 5,219 |
| 2013/10/29 | 69,400 | 72,400 | 69,100 | 71,200 | 4,041 |
| 2013/10/28 | 69,500 | 72,000 | 68,500 | 70,400 | 8,364 |
| 2013/10/25 | 66,000 | 68,300 | 64,900 | 67,800 | 6,589 |
| 2013/10/24 | 63,000 | 66,000 | 62,000 | 65,400 | 4,049 |
| 2013/10/23 | 64,500 | 66,000 | 62,000 | 63,000 | 3,436 |
| 2013/10/22 | 65,600 | 66,100 | 63,900 | 64,500 | 2,748 |
| 2013/10/21 | 63,300 | 66,400 | 63,100 | 66,300 | 6,853 |
| 2013/10/18 | 62,400 | 63,000 | 60,800 | 61,700 | 3,400 |
| 2013/10/17 | 64,100 | 64,800 | 60,900 | 62,900 | 4,627 |
| 2013/10/16 | 64,100 | 66,300 | 62,100 | 63,300 | 5,794 |
| 2013/10/15 | 66,200 | 67,200 | 62,500 | 63,100 | 12,368 |
| 2013/10/11 | 71,400 | 73,800 | 69,500 | 73,700 | 5,845 |
| 2013/10/10 | 71,400 | 71,800 | 68,000 | 70,000 | 3,114 |
| 2013/10/09 | 67,600 | 71,900 | 66,500 | 69,400 | 5,316 |
| 2013/10/08 | 73,000 | 74,700 | 66,300 | 69,500 | 10,154 |
| 2013/10/07 | 72,700 | 80,900 | 72,500 | 76,900 | 14,133 |
| 2013/10/04 | 66,000 | 71,900 | 65,100 | 71,200 | 6,712 |
| 2013/10/03 | 74,300 | 75,000 | 65,600 | 67,500 | 13,745 |
| 2013/10/02 | 65,000 | 71,300 | 65,000 | 68,000 | 14,065 |
| 2013/10/01 | 60,600 | 63,800 | 60,600 | 62,500 | 3,888 |
| 2013/09/30 | 61,500 | 62,200 | 60,500 | 60,600 | 1,528 |
| 2013/09/27 | 64,000 | 64,900 | 61,500 | 62,300 | 4,412 |
| 2013/09/26 | 59,100 | 63,200 | 58,000 | 63,100 | 5,168 |
| 2013/09/25 | 60,500 | 60,700 | 57,700 | 59,300 | 1,672 |
| 2013/09/24 | 58,000 | 60,000 | 57,600 | 59,500 | 1,222 |
| 2013/09/20 | 60,500 | 60,700 | 58,200 | 58,700 | 1,386 |
| 2013/09/19 | 59,900 | 63,700 | 58,800 | 61,000 | 2,875 |
| 2013/09/18 | 60,000 | 61,700 | 57,000 | 60,200 | 3,661 |
| 2013/09/17 | 64,000 | 64,700 | 59,200 | 60,200 | 3,929 |
| 2013/09/13 | 60,000 | 63,900 | 58,200 | 63,000 | 4,597 |
| 2013/09/12 | 56,200 | 62,500 | 56,200 | 60,700 | 6,765 |
| 2013/09/11 | 58,500 | 59,700 | 55,000 | 55,000 | 2,985 |
| 2013/09/10 | 52,100 | 57,000 | 52,100 | 57,000 | 2,483 |
| 2013/09/09 | 53,500 | 53,500 | 51,000 | 51,500 | 1,077 |
| 2013/09/06 | 52,000 | 52,000 | 50,300 | 50,600 | 1,534 |
| 2013/09/05 | 53,500 | 53,700 | 51,500 | 52,500 | 1,655 |
| 2013/09/04 | 53,000 | 53,700 | 51,800 | 53,200 | 936 |
| 2013/09/03 | 50,100 | 53,300 | 50,100 | 52,900 | 1,273 |
| 2013/09/02 | 52,500 | 52,500 | 50,200 | 50,200 | 1,018 |
| 2013/08/30 | 52,100 | 53,500 | 51,100 | 52,200 | 1,545 |
| 2013/08/29 | 52,800 | 54,700 | 51,100 | 52,100 | 1,156 |
| 2013/08/28 | 53,500 | 55,200 | 51,000 | 53,000 | 2,449 |
| 2013/08/27 | 58,400 | 58,500 | 55,800 | 55,900 | 1,504 |
| 2013/08/26 | 56,600 | 58,500 | 56,500 | 58,000 | 807 |
| 2013/08/23 | 57,600 | 57,600 | 56,400 | 56,500 | 887 |
| 2013/08/22 | 57,600 | 58,400 | 55,800 | 56,500 | 1,202 |
| 2013/08/21 | 59,100 | 61,700 | 58,000 | 58,400 | 1,629 |
| 2013/08/20 | 58,500 | 62,500 | 57,600 | 60,000 | 2,357 |
| 2013/08/19 | 57,600 | 58,500 | 56,900 | 58,300 | 641 |
| 2013/08/16 | 57,000 | 58,400 | 56,000 | 58,000 | 628 |
| 2013/08/15 | 56,200 | 58,800 | 56,000 | 58,000 | 1,290 |
| 2013/08/14 | 59,800 | 59,900 | 57,500 | 58,100 | 1,047 |
| 2013/08/13 | 58,000 | 60,000 | 57,800 | 58,800 | 1,069 |
| 2013/08/12 | 59,200 | 59,700 | 57,600 | 57,800 | 1,329 |
| 2013/08/09 | 61,200 | 62,800 | 56,800 | 60,400 | 2,637 |
| 2013/08/08 | 63,500 | 66,100 | 60,600 | 61,200 | 3,595 |
| 2013/08/07 | 62,500 | 64,700 | 61,500 | 63,600 | 2,436 |
| 2013/08/06 | 63,200 | 66,400 | 60,300 | 63,000 | 9,556 |
| 2013/08/05 | 57,200 | 59,900 | 56,400 | 58,700 | 1,257 |
| 2013/08/02 | 57,500 | 58,200 | 55,800 | 56,800 | 1,419 |
| 2013/08/01 | 55,500 | 57,700 | 53,400 | 57,200 | 1,825 |
| 2013/07/31 | 59,200 | 60,000 | 56,400 | 56,500 | 2,047 |
| 2013/07/30 | 57,200 | 61,300 | 55,600 | 61,200 | 4,580 |
| 2013/07/29 | 58,200 | 59,000 | 55,100 | 55,900 | 2,844 |
| 2013/07/26 | 59,900 | 61,200 | 58,000 | 59,400 | 3,564 |
| 2013/07/25 | 64,000 | 64,000 | 60,800 | 61,500 | 2,724 |
| 2013/07/24 | 65,500 | 68,000 | 63,100 | 63,500 | 7,408 |
| 2013/07/23 | 60,700 | 64,500 | 60,000 | 62,600 | 5,980 |
| 2013/07/22 | 62,000 | 63,300 | 58,700 | 58,700 | 3,970 |
| 2013/07/19 | 64,800 | 65,900 | 55,000 | 62,000 | 8,294 |
| 2013/07/18 | 66,000 | 70,000 | 59,200 | 63,800 | 12,697 |
| 2013/07/17 | 79,000 | 85,000 | 66,000 | 68,000 | 19,475 |
| 2013/07/16 | 71,500 | 71,500 | 71,500 | 71,500 | 1,607 |
| 2013/07/12 | 61,500 | 62,900 | 60,300 | 61,500 | 3,384 |
| 2013/07/11 | 58,100 | 62,000 | 57,000 | 62,000 | 3,500 |
| 2013/07/10 | 61,400 | 61,800 | 56,700 | 57,800 | 2,570 |
| 2013/07/09 | 60,400 | 62,700 | 55,800 | 60,900 | 2,613 |
| 2013/07/08 | 61,500 | 64,500 | 57,500 | 58,500 | 5,887 |
| 2013/07/05 | 55,000 | 56,900 | 53,200 | 55,800 | 2,473 |
| 2013/07/04 | 48,900 | 53,500 | 48,900 | 53,000 | 1,788 |
| 2013/07/03 | 48,000 | 49,600 | 48,000 | 48,950 | 830 |
| 2013/07/02 | 48,800 | 49,500 | 48,050 | 48,300 | 1,480 |
| 2013/07/01 | 45,400 | 48,300 | 45,400 | 48,250 | 1,045 |
| 2013/06/28 | 41,800 | 46,550 | 41,300 | 46,500 | 1,520 |
| 2013/06/27 | 39,400 | 42,950 | 38,500 | 42,900 | 1,572 |
| 2013/06/26 | 45,350 | 47,900 | 40,100 | 40,100 | 3,245 |
| 2013/06/25 | 47,550 | 48,100 | 42,800 | 43,250 | 2,658 |
| 2013/06/24 | 51,100 | 51,200 | 48,300 | 48,300 | 1,130 |
| 2013/06/21 | 49,300 | 50,100 | 47,500 | 50,100 | 1,026 |
| 2013/06/20 | 50,200 | 51,000 | 49,500 | 50,100 | 445 |
| 2013/06/19 | 51,300 | 52,000 | 50,000 | 50,200 | 1,196 |
| 2013/06/18 | 49,700 | 51,900 | 49,600 | 51,000 | 1,036 |
| 2013/06/17 | 50,500 | 51,300 | 49,600 | 50,200 | 1,178 |
| 2013/06/14 | 53,400 | 53,400 | 49,600 | 51,600 | 1,769 |
| 2013/06/13 | 55,000 | 55,000 | 50,200 | 51,400 | 2,474 |
| 2013/06/12 | 51,800 | 56,200 | 50,500 | 55,000 | 1,860 |
| 2013/06/11 | 55,000 | 56,000 | 53,100 | 53,800 | 1,109 |
| 2013/06/10 | 54,200 | 55,800 | 52,600 | 54,800 | 2,451 |
| 2013/06/07 | 50,000 | 52,400 | 45,250 | 51,200 | 3,722 |
| 2013/06/06 | 60,000 | 62,700 | 51,000 | 53,000 | 5,312 |
| 2013/06/05 | 60,000 | 67,300 | 58,100 | 61,000 | 5,726 |
| 2013/06/04 | 66,000 | 70,000 | 60,500 | 60,500 | 13,769 |
| 2013/06/03 | 57,500 | 60,500 | 57,000 | 60,500 | 3,237 |
| 2013/05/31 | 51,800 | 54,800 | 50,500 | 50,500 | 1,938 |
| 2013/05/30 | 54,800 | 55,000 | 50,900 | 51,800 | 2,016 |
| 2013/05/29 | 56,500 | 56,700 | 55,100 | 55,500 | 1,266 |
| 2013/05/28 | 53,300 | 57,200 | 52,500 | 55,600 | 1,896 |
| 2013/05/27 | 58,200 | 59,000 | 55,000 | 55,300 | 2,067 |
| 2013/05/24 | 55,300 | 59,800 | 52,100 | 59,200 | 5,168 |
| 2013/05/23 | 61,200 | 62,500 | 53,000 | 53,200 | 5,935 |
| 2013/05/22 | 64,600 | 64,600 | 59,300 | 62,200 | 4,151 |
| 2013/05/21 | 68,500 | 73,400 | 62,700 | 66,100 | 11,974 |
| 2013/05/20 | 64,200 | 65,800 | 61,000 | 63,500 | 3,221 |
| 2013/05/17 | 56,400 | 62,700 | 56,300 | 60,400 | 3,379 |
| 2013/05/16 | 61,400 | 64,500 | 55,400 | 55,400 | 9,004 |
| 2013/05/15 | 72,000 | 77,500 | 62,100 | 65,400 | 12,102 |
| 2013/05/14 | 68,300 | 72,000 | 66,500 | 67,500 | 7,276 |
| 2013/05/13 | 65,300 | 72,300 | 65,000 | 72,300 | 9,780 |
| 2013/05/10 | 65,600 | 67,000 | 60,000 | 62,300 | 7,489 |
| 2013/05/09 | 56,400 | 63,000 | 56,000 | 57,600 | 12,437 |
| 2013/05/08 | 48,700 | 54,900 | 48,700 | 53,000 | 6,842 |
| 2013/05/07 | 49,800 | 50,700 | 48,500 | 49,350 | 3,033 |
| 2013/05/02 | 46,750 | 47,950 | 46,150 | 47,700 | 1,959 |
| 2013/05/01 | 46,900 | 48,200 | 45,650 | 46,750 | 3,029 |
| 2013/04/30 | 46,600 | 48,850 | 45,600 | 45,650 | 3,527 |
| 2013/04/26 | 50,500 | 53,000 | 45,900 | 45,900 | 8,082 |
| 2013/04/25 | 46,100 | 49,800 | 46,100 | 49,800 | 12,676 |
| 2013/04/24 | 43,200 | 43,450 | 42,350 | 42,800 | 2,114 |
| 2013/04/23 | 43,500 | 43,900 | 42,200 | 42,500 | 1,472 |
| 2013/04/22 | 43,800 | 44,700 | 43,250 | 43,300 | 2,084 |
| 2013/04/19 | 41,650 | 42,750 | 41,200 | 42,650 | 1,582 |
| 2013/04/18 | 42,500 | 42,900 | 41,100 | 41,150 | 1,733 |
| 2013/04/17 | 41,050 | 43,200 | 40,500 | 42,900 | 1,719 |
| 2013/04/16 | 41,300 | 41,300 | 40,200 | 40,350 | 589 |
| 2013/04/15 | 39,150 | 42,350 | 39,000 | 41,300 | 2,875 |
| 2013/04/12 | 42,000 | 42,950 | 41,500 | 41,950 | 1,123 |
| 2013/04/11 | 43,300 | 43,300 | 41,950 | 41,950 | 1,020 |
| 2013/04/10 | 42,450 | 43,000 | 42,250 | 42,500 | 716 |
| 2013/04/09 | 43,400 | 43,700 | 42,400 | 42,450 | 901 |
| 2013/04/08 | 42,400 | 43,450 | 41,800 | 43,400 | 862 |
| 2013/04/05 | 42,000 | 42,700 | 41,700 | 41,700 | 1,256 |
| 2013/04/04 | 39,550 | 41,900 | 39,500 | 41,800 | 936 |
| 2013/04/03 | 39,100 | 41,500 | 39,000 | 40,350 | 1,515 |
| 2013/04/02 | 37,500 | 40,000 | 36,900 | 38,800 | 1,508 |
| 2013/04/01 | 43,300 | 43,550 | 37,450 | 39,500 | 2,823 |
| 2013/03/29 | 44,900 | 44,900 | 44,000 | 44,000 | 943 |
| 2013/03/28 | 46,200 | 46,800 | 44,500 | 44,950 | 1,750 |
| 2013/03/27 | 44,300 | 45,900 | 44,300 | 45,900 | 849 |
| 2013/03/26 | 46,000 | 46,000 | 44,000 | 44,650 | 1,594 |
| 2013/03/25 | 45,100 | 46,000 | 44,500 | 45,550 | 1,461 |
| 2013/03/22 | 45,750 | 46,000 | 44,700 | 44,800 | 1,318 |
| 2013/03/21 | 45,100 | 46,750 | 44,500 | 46,450 | 1,993 |
| 2013/03/19 | 47,000 | 47,000 | 45,500 | 45,800 | 1,428 |
| 2013/03/18 | 46,000 | 47,350 | 45,800 | 46,750 | 1,135 |
| 2013/03/15 | 46,900 | 48,400 | 46,300 | 46,700 | 2,500 |
| 2013/03/14 | 45,750 | 49,300 | 45,750 | 48,000 | 3,204 |
| 2013/03/13 | 44,850 | 46,900 | 44,650 | 45,750 | 2,026 |
| 2013/03/12 | 48,000 | 52,900 | 45,800 | 46,250 | 8,898 |
| 2013/03/11 | 47,500 | 48,850 | 44,950 | 46,000 | 4,536 |
| 2013/03/08 | 49,800 | 52,200 | 47,900 | 48,900 | 5,535 |
| 2013/03/07 | 53,700 | 53,900 | 50,900 | 50,900 | 2,933 |
| 2013/03/06 | 52,500 | 57,700 | 48,900 | 53,900 | 7,881 |
| 2013/03/05 | 51,800 | 52,500 | 49,000 | 51,500 | 8,179 |
| 2013/03/04 | 57,500 | 60,400 | 53,800 | 53,800 | 13,082 |
| 2013/03/01 | 48,200 | 52,500 | 48,100 | 52,500 | 20,220 |
| 2013/02/28 | 38,450 | 45,450 | 36,550 | 45,450 | 12,593 |
| 2013/02/27 | 39,300 | 40,700 | 36,300 | 38,450 | 5,966 |
| 2013/02/26 | 37,300 | 44,100 | 36,300 | 40,000 | 17,727 |
| 2013/02/25 | 37,300 | 37,300 | 37,300 | 37,300 | 1,565 |
| 2013/02/22 | 30,900 | 30,900 | 30,100 | 30,300 | 539 |
| 2013/02/21 | 30,050 | 30,750 | 30,050 | 30,750 | 414 |
| 2013/02/20 | 30,800 | 30,850 | 30,000 | 30,150 | 653 |
| 2013/02/19 | 29,190 | 31,000 | 29,130 | 30,250 | 561 |
| 2013/02/18 | 29,130 | 30,000 | 28,700 | 29,330 | 576 |
| 2013/02/15 | 30,350 | 30,400 | 28,700 | 29,130 | 1,647 |
| 2013/02/14 | 30,300 | 30,750 | 29,900 | 30,200 | 948 |
| 2013/02/13 | 31,350 | 31,350 | 30,150 | 30,400 | 1,467 |
| 2013/02/12 | 32,700 | 33,900 | 30,000 | 31,500 | 3,753 |
| 2013/02/08 | 32,450 | 32,450 | 31,750 | 32,000 | 1,367 |
| 2013/02/07 | 31,800 | 32,400 | 31,450 | 31,850 | 1,064 |
| 2013/02/06 | 32,050 | 32,400 | 31,700 | 31,800 | 841 |
| 2013/02/05 | 31,600 | 32,000 | 31,100 | 32,000 | 959 |
| 2013/02/04 | 32,250 | 32,500 | 30,750 | 31,150 | 1,230 |
| 2013/02/01 | 31,250 | 31,500 | 30,700 | 30,850 | 954 |
| 2013/01/31 | 31,150 | 31,150 | 30,500 | 30,650 | 488 |
| 2013/01/30 | 31,050 | 31,250 | 30,700 | 30,900 | 775 |
| 2013/01/29 | 31,100 | 31,300 | 30,700 | 31,000 | 1,042 |
| 2013/01/28 | 30,950 | 31,450 | 30,500 | 30,850 | 830 |
| 2013/01/25 | 31,050 | 31,100 | 30,600 | 30,800 | 1,226 |
| 2013/01/24 | 30,750 | 31,450 | 30,550 | 30,950 | 778 |
| 2013/01/23 | 31,600 | 31,600 | 30,600 | 30,800 | 976 |
| 2013/01/22 | 33,600 | 33,850 | 31,650 | 31,900 | 2,570 |
| 2013/01/21 | 32,800 | 32,950 | 31,850 | 32,950 | 1,326 |
| 2013/01/18 | 33,500 | 33,800 | 31,800 | 32,500 | 1,832 |
| 2013/01/17 | 32,000 | 34,100 | 31,750 | 33,000 | 3,869 |
| 2013/01/16 | 30,450 | 32,200 | 30,450 | 31,750 | 2,880 |
| 2013/01/15 | 30,300 | 30,600 | 29,930 | 30,400 | 1,608 |
| 2013/01/11 | 30,000 | 31,400 | 30,000 | 31,000 | 1,187 |
| 2013/01/10 | 31,250 | 31,650 | 31,050 | 31,400 | 919 |
| 2013/01/09 | 30,750 | 31,350 | 30,300 | 31,250 | 800 |
| 2013/01/08 | 31,300 | 31,800 | 30,650 | 30,750 | 866 |
| 2013/01/07 | 30,500 | 31,800 | 30,450 | 31,300 | 929 |
| 2013/01/04 | 30,200 | 30,550 | 30,200 | 30,250 | 495 |