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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,548 | 1,572 | 1,535 | 1,537 | 107,400 |
| 2022/12/29 | 1,493 | 1,548 | 1,493 | 1,546 | 117,100 |
| 2022/12/28 | 1,480 | 1,532 | 1,480 | 1,518 | 148,100 |
| 2022/12/27 | 1,479 | 1,516 | 1,470 | 1,511 | 131,600 |
| 2022/12/26 | 1,461 | 1,483 | 1,458 | 1,470 | 76,700 |
| 2022/12/23 | 1,461 | 1,486 | 1,445 | 1,465 | 120,500 |
| 2022/12/22 | 1,515 | 1,524 | 1,485 | 1,491 | 88,700 |
| 2022/12/21 | 1,486 | 1,540 | 1,471 | 1,510 | 134,100 |
| 2022/12/20 | 1,558 | 1,574 | 1,484 | 1,504 | 254,700 |
| 2022/12/19 | 1,582 | 1,639 | 1,560 | 1,571 | 243,700 |
| 2022/12/16 | 1,575 | 1,635 | 1,564 | 1,591 | 384,500 |
| 2022/12/15 | 1,550 | 1,567 | 1,538 | 1,551 | 81,000 |
| 2022/12/14 | 1,550 | 1,565 | 1,538 | 1,556 | 57,900 |
| 2022/12/13 | 1,544 | 1,550 | 1,530 | 1,543 | 58,000 |
| 2022/12/12 | 1,533 | 1,537 | 1,520 | 1,527 | 63,500 |
| 2022/12/09 | 1,535 | 1,562 | 1,518 | 1,553 | 96,800 |
| 2022/12/08 | 1,515 | 1,515 | 1,484 | 1,509 | 123,600 |
| 2022/12/07 | 1,530 | 1,537 | 1,512 | 1,514 | 112,800 |
| 2022/12/06 | 1,545 | 1,557 | 1,531 | 1,550 | 87,700 |
| 2022/12/05 | 1,575 | 1,584 | 1,547 | 1,556 | 97,900 |
| 2022/12/02 | 1,584 | 1,599 | 1,563 | 1,577 | 96,200 |
| 2022/12/01 | 1,610 | 1,623 | 1,599 | 1,599 | 174,900 |
| 2022/11/30 | 1,567 | 1,587 | 1,549 | 1,583 | 184,000 |
| 2022/11/29 | 1,599 | 1,599 | 1,560 | 1,584 | 178,000 |
| 2022/11/28 | 1,607 | 1,607 | 1,556 | 1,575 | 383,600 |
| 2022/11/25 | 1,669 | 1,673 | 1,625 | 1,636 | 446,300 |
| 2022/11/24 | 1,582 | 1,614 | 1,579 | 1,613 | 196,900 |
| 2022/11/22 | 1,537 | 1,573 | 1,522 | 1,564 | 207,300 |
| 2022/11/21 | 1,557 | 1,557 | 1,525 | 1,538 | 107,900 |
| 2022/11/18 | 1,555 | 1,563 | 1,533 | 1,534 | 131,300 |
| 2022/11/17 | 1,530 | 1,549 | 1,511 | 1,542 | 220,900 |
| 2022/11/16 | 1,560 | 1,575 | 1,519 | 1,554 | 414,800 |
| 2022/11/15 | 1,446 | 1,524 | 1,444 | 1,520 | 207,100 |
| 2022/11/14 | 1,462 | 1,489 | 1,438 | 1,461 | 197,500 |
| 2022/11/11 | 1,430 | 1,464 | 1,416 | 1,462 | 236,700 |
| 2022/11/10 | 1,405 | 1,405 | 1,376 | 1,376 | 125,100 |
| 2022/11/09 | 1,405 | 1,429 | 1,403 | 1,417 | 174,000 |
| 2022/11/08 | 1,368 | 1,396 | 1,366 | 1,378 | 131,700 |
| 2022/11/07 | 1,369 | 1,372 | 1,343 | 1,353 | 141,200 |
| 2022/11/04 | 1,380 | 1,380 | 1,338 | 1,347 | 204,800 |
| 2022/11/02 | 1,416 | 1,430 | 1,390 | 1,397 | 183,700 |
| 2022/11/01 | 1,420 | 1,423 | 1,408 | 1,408 | 61,100 |
| 2022/10/31 | 1,419 | 1,433 | 1,397 | 1,426 | 177,600 |
| 2022/10/28 | 1,418 | 1,421 | 1,391 | 1,395 | 264,400 |
| 2022/10/27 | 1,445 | 1,454 | 1,434 | 1,444 | 54,400 |
| 2022/10/26 | 1,470 | 1,478 | 1,439 | 1,439 | 101,800 |
| 2022/10/25 | 1,430 | 1,461 | 1,430 | 1,455 | 85,100 |
| 2022/10/24 | 1,425 | 1,449 | 1,414 | 1,415 | 121,200 |
| 2022/10/21 | 1,418 | 1,430 | 1,409 | 1,411 | 84,800 |
| 2022/10/20 | 1,408 | 1,427 | 1,404 | 1,421 | 126,000 |
| 2022/10/19 | 1,454 | 1,455 | 1,417 | 1,420 | 253,200 |
| 2022/10/18 | 1,453 | 1,471 | 1,452 | 1,462 | 178,300 |
| 2022/10/17 | 1,456 | 1,468 | 1,442 | 1,446 | 135,900 |
| 2022/10/14 | 1,470 | 1,504 | 1,455 | 1,486 | 229,400 |
| 2022/10/13 | 1,495 | 1,512 | 1,442 | 1,443 | 354,100 |
| 2022/10/12 | 1,535 | 1,535 | 1,466 | 1,480 | 322,900 |
| 2022/10/11 | 1,556 | 1,561 | 1,538 | 1,544 | 179,600 |
| 2022/10/07 | 1,590 | 1,607 | 1,588 | 1,596 | 133,000 |
| 2022/10/06 | 1,602 | 1,634 | 1,600 | 1,618 | 115,700 |
| 2022/10/05 | 1,619 | 1,619 | 1,591 | 1,599 | 87,900 |
| 2022/10/04 | 1,604 | 1,621 | 1,595 | 1,600 | 69,100 |
| 2022/10/03 | 1,513 | 1,567 | 1,508 | 1,564 | 91,500 |
| 2022/09/30 | 1,579 | 1,579 | 1,516 | 1,521 | 136,700 |
| 2022/09/29 | 1,636 | 1,636 | 1,580 | 1,586 | 83,700 |
| 2022/09/28 | 1,612 | 1,631 | 1,570 | 1,596 | 122,800 |
| 2022/09/27 | 1,614 | 1,628 | 1,596 | 1,616 | 150,000 |
| 2022/09/26 | 1,605 | 1,613 | 1,578 | 1,590 | 163,100 |
| 2022/09/22 | 1,625 | 1,642 | 1,605 | 1,640 | 97,600 |
| 2022/09/21 | 1,657 | 1,662 | 1,632 | 1,646 | 106,000 |
| 2022/09/20 | 1,667 | 1,697 | 1,667 | 1,687 | 98,400 |
| 2022/09/16 | 1,670 | 1,679 | 1,646 | 1,646 | 123,700 |
| 2022/09/15 | 1,675 | 1,682 | 1,659 | 1,680 | 91,600 |
| 2022/09/14 | 1,680 | 1,683 | 1,656 | 1,669 | 135,000 |
| 2022/09/13 | 1,703 | 1,710 | 1,696 | 1,709 | 158,400 |
| 2022/09/12 | 1,723 | 1,727 | 1,700 | 1,706 | 112,500 |
| 2022/09/09 | 1,707 | 1,710 | 1,692 | 1,700 | 197,400 |
| 2022/09/08 | 1,727 | 1,727 | 1,697 | 1,700 | 147,700 |
| 2022/09/07 | 1,732 | 1,732 | 1,693 | 1,700 | 198,900 |
| 2022/09/06 | 1,777 | 1,782 | 1,734 | 1,742 | 119,700 |
| 2022/09/05 | 1,771 | 1,775 | 1,744 | 1,758 | 104,600 |
| 2022/09/02 | 1,809 | 1,813 | 1,767 | 1,775 | 107,100 |
| 2022/09/01 | 1,840 | 1,840 | 1,802 | 1,804 | 111,900 |
| 2022/08/31 | 1,857 | 1,872 | 1,835 | 1,860 | 77,400 |
| 2022/08/30 | 1,844 | 1,899 | 1,840 | 1,881 | 130,700 |
| 2022/08/29 | 1,812 | 1,835 | 1,803 | 1,825 | 112,600 |
| 2022/08/26 | 1,889 | 1,910 | 1,878 | 1,897 | 102,800 |
| 2022/08/25 | 1,860 | 1,885 | 1,850 | 1,867 | 99,100 |
| 2022/08/24 | 1,880 | 1,880 | 1,848 | 1,866 | 140,800 |
| 2022/08/23 | 1,816 | 1,889 | 1,816 | 1,842 | 295,600 |
| 2022/08/22 | 1,777 | 1,792 | 1,762 | 1,786 | 98,000 |
| 2022/08/19 | 1,814 | 1,828 | 1,787 | 1,794 | 110,300 |
| 2022/08/18 | 1,793 | 1,822 | 1,772 | 1,811 | 116,400 |
| 2022/08/17 | 1,815 | 1,817 | 1,788 | 1,793 | 188,500 |
| 2022/08/16 | 1,830 | 1,849 | 1,815 | 1,823 | 102,800 |
| 2022/08/15 | 1,835 | 1,849 | 1,820 | 1,830 | 107,500 |
| 2022/08/12 | 1,818 | 1,834 | 1,798 | 1,805 | 122,600 |
| 2022/08/10 | 1,786 | 1,796 | 1,773 | 1,782 | 117,100 |
| 2022/08/09 | 1,851 | 1,856 | 1,804 | 1,821 | 136,500 |
| 2022/08/08 | 1,919 | 1,921 | 1,851 | 1,851 | 107,400 |
| 2022/08/05 | 1,888 | 1,917 | 1,883 | 1,910 | 73,000 |
| 2022/08/04 | 1,890 | 1,901 | 1,876 | 1,886 | 68,000 |
| 2022/08/03 | 1,890 | 1,890 | 1,850 | 1,856 | 140,200 |
| 2022/08/02 | 1,947 | 1,947 | 1,882 | 1,890 | 96,500 |
| 2022/08/01 | 1,982 | 1,982 | 1,937 | 1,941 | 113,700 |
| 2022/07/29 | 2,017 | 2,017 | 1,963 | 1,982 | 121,600 |
| 2022/07/28 | 2,041 | 2,048 | 2,005 | 2,017 | 102,400 |
| 2022/07/27 | 1,946 | 2,030 | 1,946 | 2,025 | 106,500 |
| 2022/07/26 | 1,991 | 1,991 | 1,964 | 1,964 | 135,600 |
| 2022/07/25 | 1,981 | 2,043 | 1,980 | 2,035 | 125,000 |
| 2022/07/22 | 1,994 | 2,011 | 1,971 | 1,995 | 82,800 |
| 2022/07/21 | 1,954 | 2,019 | 1,942 | 2,004 | 148,900 |
| 2022/07/20 | 1,896 | 1,978 | 1,896 | 1,956 | 286,900 |
| 2022/07/19 | 1,888 | 1,890 | 1,815 | 1,856 | 79,000 |
| 2022/07/15 | 1,850 | 1,884 | 1,824 | 1,853 | 258,600 |
| 2022/07/14 | 1,755 | 1,854 | 1,732 | 1,825 | 199,200 |
| 2022/07/13 | 1,848 | 1,888 | 1,731 | 1,772 | 570,900 |
| 2022/07/12 | 1,784 | 1,794 | 1,710 | 1,728 | 232,300 |
| 2022/07/11 | 1,871 | 1,875 | 1,795 | 1,822 | 134,700 |
| 2022/07/08 | 1,835 | 1,907 | 1,832 | 1,841 | 174,500 |
| 2022/07/07 | 1,800 | 1,823 | 1,775 | 1,817 | 104,900 |
| 2022/07/06 | 1,777 | 1,784 | 1,751 | 1,783 | 98,900 |
| 2022/07/05 | 1,788 | 1,813 | 1,766 | 1,793 | 84,700 |
| 2022/07/04 | 1,805 | 1,825 | 1,764 | 1,788 | 84,000 |
| 2022/07/01 | 1,870 | 1,870 | 1,767 | 1,799 | 132,600 |
| 2022/06/30 | 1,944 | 1,969 | 1,862 | 1,875 | 87,100 |
| 2022/06/29 | 1,888 | 1,986 | 1,862 | 1,973 | 124,200 |
| 2022/06/28 | 1,891 | 1,939 | 1,881 | 1,918 | 81,100 |
| 2022/06/27 | 1,875 | 1,897 | 1,845 | 1,880 | 51,700 |
| 2022/06/24 | 1,826 | 1,868 | 1,807 | 1,863 | 33,900 |
| 2022/06/23 | 1,814 | 1,850 | 1,794 | 1,821 | 36,200 |
| 2022/06/22 | 1,893 | 1,898 | 1,809 | 1,822 | 73,100 |
| 2022/06/21 | 1,840 | 1,883 | 1,830 | 1,866 | 56,500 |
| 2022/06/20 | 1,899 | 1,899 | 1,810 | 1,830 | 49,600 |
| 2022/06/17 | 1,882 | 1,902 | 1,860 | 1,875 | 84,300 |
| 2022/06/16 | 1,948 | 1,965 | 1,930 | 1,933 | 34,800 |
| 2022/06/15 | 1,940 | 1,964 | 1,891 | 1,898 | 63,200 |
| 2022/06/14 | 1,923 | 1,953 | 1,904 | 1,951 | 59,200 |
| 2022/06/13 | 1,991 | 2,000 | 1,951 | 1,963 | 57,900 |
| 2022/06/10 | 2,089 | 2,089 | 2,017 | 2,040 | 76,700 |
| 2022/06/09 | 2,137 | 2,139 | 2,112 | 2,116 | 32,400 |
| 2022/06/08 | 2,094 | 2,152 | 2,094 | 2,122 | 35,100 |
| 2022/06/07 | 2,100 | 2,119 | 2,078 | 2,094 | 28,500 |
| 2022/06/06 | 2,070 | 2,124 | 2,060 | 2,115 | 33,000 |
| 2022/06/03 | 2,132 | 2,165 | 2,107 | 2,116 | 54,800 |
| 2022/06/02 | 2,135 | 2,151 | 2,112 | 2,132 | 40,600 |
| 2022/06/01 | 2,164 | 2,164 | 2,122 | 2,143 | 43,800 |
| 2022/05/31 | 2,132 | 2,190 | 2,101 | 2,164 | 113,000 |
| 2022/05/30 | 2,035 | 2,162 | 2,035 | 2,132 | 232,400 |
| 2022/05/27 | 2,038 | 2,046 | 1,981 | 1,984 | 110,800 |
| 2022/05/26 | 1,998 | 2,027 | 1,984 | 1,988 | 50,400 |
| 2022/05/25 | 1,972 | 1,994 | 1,945 | 1,984 | 47,100 |
| 2022/05/24 | 2,045 | 2,045 | 1,972 | 1,972 | 58,900 |
| 2022/05/23 | 2,099 | 2,105 | 2,008 | 2,045 | 65,100 |
| 2022/05/20 | 2,020 | 2,065 | 1,991 | 2,057 | 89,100 |
| 2022/05/19 | 1,989 | 2,024 | 1,973 | 1,986 | 71,400 |
| 2022/05/18 | 2,030 | 2,065 | 2,022 | 2,048 | 75,800 |
| 2022/05/17 | 2,020 | 2,020 | 1,989 | 2,015 | 56,900 |
| 2022/05/16 | 2,020 | 2,039 | 1,975 | 2,003 | 65,100 |
| 2022/05/13 | 1,866 | 1,988 | 1,866 | 1,988 | 92,400 |
| 2022/05/12 | 1,919 | 1,922 | 1,858 | 1,860 | 114,100 |
| 2022/05/11 | 1,895 | 1,950 | 1,874 | 1,950 | 67,600 |
| 2022/05/10 | 1,885 | 1,901 | 1,851 | 1,885 | 66,400 |
| 2022/05/09 | 1,931 | 1,935 | 1,889 | 1,899 | 46,300 |
| 2022/05/06 | 1,920 | 1,947 | 1,886 | 1,931 | 38,200 |
| 2022/05/02 | 1,950 | 1,950 | 1,898 | 1,902 | 52,300 |
| 2022/04/28 | 1,920 | 1,961 | 1,917 | 1,953 | 50,400 |
| 2022/04/27 | 1,857 | 1,926 | 1,845 | 1,923 | 81,700 |
| 2022/04/26 | 1,877 | 1,922 | 1,840 | 1,873 | 68,700 |
| 2022/04/25 | 1,830 | 1,857 | 1,814 | 1,837 | 40,100 |
| 2022/04/22 | 1,928 | 1,928 | 1,859 | 1,864 | 39,300 |
| 2022/04/21 | 1,902 | 1,936 | 1,895 | 1,923 | 62,100 |
| 2022/04/20 | 1,933 | 1,956 | 1,898 | 1,914 | 51,700 |
| 2022/04/19 | 1,909 | 1,945 | 1,883 | 1,929 | 108,300 |
| 2022/04/18 | 1,865 | 1,887 | 1,835 | 1,885 | 101,600 |
| 2022/04/15 | 1,784 | 1,837 | 1,767 | 1,836 | 128,500 |
| 2022/04/14 | 1,815 | 1,820 | 1,760 | 1,788 | 189,500 |
| 2022/04/13 | 1,824 | 1,852 | 1,816 | 1,832 | 68,200 |
| 2022/04/12 | 1,811 | 1,859 | 1,811 | 1,824 | 229,100 |
| 2022/04/11 | 1,900 | 1,933 | 1,875 | 1,891 | 97,600 |
| 2022/04/08 | 1,929 | 1,948 | 1,911 | 1,935 | 94,100 |
| 2022/04/07 | 1,971 | 1,971 | 1,931 | 1,943 | 64,700 |
| 2022/04/06 | 2,036 | 2,048 | 2,006 | 2,016 | 49,200 |
| 2022/04/05 | 2,100 | 2,129 | 2,068 | 2,072 | 56,200 |
| 2022/04/04 | 2,056 | 2,094 | 2,045 | 2,072 | 50,900 |
| 2022/04/01 | 2,140 | 2,145 | 2,085 | 2,090 | 70,600 |
| 2022/03/31 | 2,130 | 2,181 | 2,122 | 2,165 | 77,600 |
| 2022/03/30 | 2,150 | 2,168 | 2,134 | 2,167 | 56,700 |
| 2022/03/29 | 2,097 | 2,128 | 2,087 | 2,121 | 141,900 |
| 2022/03/28 | 2,108 | 2,116 | 2,073 | 2,083 | 47,300 |
| 2022/03/25 | 2,115 | 2,136 | 2,088 | 2,108 | 56,000 |
| 2022/03/24 | 2,068 | 2,116 | 2,061 | 2,107 | 72,100 |
| 2022/03/23 | 2,055 | 2,124 | 2,055 | 2,088 | 103,600 |
| 2022/03/22 | 2,035 | 2,044 | 2,001 | 2,028 | 44,900 |
| 2022/03/18 | 1,974 | 2,025 | 1,961 | 2,021 | 111,700 |
| 2022/03/17 | 1,933 | 2,007 | 1,916 | 1,974 | 127,700 |
| 2022/03/16 | 1,848 | 1,869 | 1,822 | 1,868 | 54,400 |
| 2022/03/15 | 1,803 | 1,823 | 1,776 | 1,818 | 112,100 |
| 2022/03/14 | 1,840 | 1,869 | 1,801 | 1,831 | 89,900 |
| 2022/03/11 | 1,843 | 1,876 | 1,819 | 1,848 | 103,200 |
| 2022/03/10 | 1,866 | 1,901 | 1,855 | 1,899 | 109,500 |
| 2022/03/09 | 1,845 | 1,868 | 1,798 | 1,826 | 133,900 |
| 2022/03/08 | 1,870 | 1,912 | 1,807 | 1,817 | 174,700 |
| 2022/03/07 | 1,972 | 1,999 | 1,884 | 1,923 | 127,600 |
| 2022/03/04 | 2,087 | 2,094 | 2,009 | 2,033 | 91,100 |
| 2022/03/03 | 2,130 | 2,135 | 2,087 | 2,109 | 53,000 |
| 2022/03/02 | 2,114 | 2,115 | 2,068 | 2,105 | 58,400 |
| 2022/03/01 | 2,180 | 2,193 | 2,136 | 2,149 | 167,000 |
| 2022/02/28 | 2,049 | 2,165 | 2,043 | 2,136 | 163,600 |
| 2022/02/25 | 2,001 | 2,103 | 1,982 | 2,099 | 147,900 |
| 2022/02/24 | 1,923 | 1,997 | 1,916 | 1,963 | 86,300 |
| 2022/02/22 | 1,960 | 1,983 | 1,920 | 1,954 | 77,100 |
| 2022/02/21 | 2,008 | 2,008 | 1,955 | 2,002 | 31,000 |
| 2022/02/18 | 2,004 | 2,026 | 1,967 | 2,013 | 59,700 |
| 2022/02/17 | 2,056 | 2,066 | 2,018 | 2,037 | 40,700 |
| 2022/02/16 | 2,032 | 2,059 | 2,007 | 2,059 | 72,100 |
| 2022/02/15 | 1,993 | 2,010 | 1,953 | 1,965 | 46,500 |
| 2022/02/14 | 1,950 | 1,993 | 1,931 | 1,972 | 82,800 |
| 2022/02/10 | 2,046 | 2,046 | 1,988 | 2,022 | 91,900 |
| 2022/02/09 | 1,981 | 2,005 | 1,976 | 1,989 | 47,200 |
| 2022/02/08 | 1,958 | 1,981 | 1,938 | 1,956 | 50,900 |
| 2022/02/07 | 1,959 | 1,984 | 1,925 | 1,958 | 87,600 |
| 2022/02/04 | 1,936 | 1,960 | 1,906 | 1,959 | 148,800 |
| 2022/02/03 | 1,981 | 1,993 | 1,935 | 1,937 | 124,400 |
| 2022/02/02 | 1,965 | 2,008 | 1,947 | 2,005 | 68,600 |
| 2022/02/01 | 1,991 | 2,005 | 1,923 | 1,945 | 97,900 |
| 2022/01/31 | 1,888 | 1,958 | 1,868 | 1,926 | 88,000 |
| 2022/01/28 | 1,835 | 1,864 | 1,800 | 1,852 | 129,200 |
| 2022/01/27 | 1,978 | 1,978 | 1,806 | 1,810 | 200,500 |
| 2022/01/26 | 1,917 | 1,962 | 1,910 | 1,947 | 108,900 |
| 2022/01/25 | 2,027 | 2,035 | 1,914 | 1,938 | 141,100 |
| 2022/01/24 | 1,952 | 2,048 | 1,926 | 2,033 | 195,700 |
| 2022/01/21 | 1,943 | 2,015 | 1,942 | 2,002 | 134,900 |
| 2022/01/20 | 1,945 | 2,025 | 1,921 | 1,999 | 255,200 |
| 2022/01/19 | 2,119 | 2,149 | 1,957 | 1,965 | 315,900 |
| 2022/01/18 | 2,125 | 2,196 | 2,125 | 2,169 | 187,900 |
| 2022/01/17 | 2,161 | 2,192 | 2,128 | 2,131 | 166,000 |
| 2022/01/14 | 2,214 | 2,242 | 2,123 | 2,159 | 346,200 |
| 2022/01/13 | 2,344 | 2,417 | 2,270 | 2,288 | 503,300 |
| 2022/01/12 | 2,431 | 2,457 | 2,372 | 2,394 | 204,400 |
| 2022/01/11 | 2,404 | 2,440 | 2,374 | 2,391 | 129,000 |
| 2022/01/07 | 2,482 | 2,498 | 2,344 | 2,424 | 256,200 |
| 2022/01/06 | 2,567 | 2,567 | 2,405 | 2,430 | 446,900 |
| 2022/01/05 | 2,481 | 2,650 | 2,448 | 2,637 | 670,900 |
| 2022/01/04 | 2,500 | 2,538 | 2,462 | 2,483 | 89,400 |