7725 (株)インターアクション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 237,000 | 240,000 | 225,000 | 226,000 | 30 | 565 |
| 2001-12-27 | 223,000 | 235,000 | 213,000 | 235,000 | 48 | 587.50 |
| 2001-12-26 | 215,000 | 220,000 | 202,000 | 216,000 | 29 | 540 |
| 2001-12-25 | 225,000 | 230,000 | 219,000 | 219,000 | 22 | 547.50 |
| 2001-12-21 | 212,000 | 220,000 | 211,000 | 216,000 | 29 | 540 |
| 2001-12-20 | 230,000 | 235,000 | 220,000 | 222,000 | 52 | 555 |
| 2001-12-19 | 257,000 | 257,000 | 231,000 | 245,000 | 44 | 612.50 |
| 2001-12-18 | 265,000 | 280,000 | 265,000 | 265,000 | 54 | 662.50 |
| 2001-12-17 | 291,000 | 291,000 | 260,000 | 281,000 | 84 | 702.50 |
| 2001-12-14 | 307,000 | 314,000 | 287,000 | 310,000 | 41 | 775 |
| 2001-12-13 | 307,000 | 320,000 | 306,000 | 308,000 | 37 | 770 |
| 2001-12-12 | 325,000 | 330,000 | 306,000 | 306,000 | 58 | 765 |
| 2001-12-11 | 350,000 | 350,000 | 325,000 | 333,000 | 87 | 832.50 |
| 2001-12-10 | 335,000 | 367,000 | 322,000 | 347,000 | 334 | 867.50 |
| 2001-12-07 | 282,000 | 320,000 | 280,000 | 320,000 | 288 | 800 |
| 2001-12-06 | 271,000 | 280,000 | 264,000 | 280,000 | 49 | 700 |
| 2001-12-05 | 276,000 | 278,000 | 261,000 | 267,000 | 26 | 667.50 |
| 2001-12-04 | 264,000 | 272,000 | 246,000 | 272,000 | 45 | 680 |
| 2001-12-03 | 261,000 | 272,000 | 247,000 | 265,000 | 51 | 662.50 |
| 2001-11-30 | 283,000 | 289,000 | 270,000 | 280,000 | 75 | 700 |
| 2001-11-29 | 293,000 | 295,000 | 285,000 | 285,000 | 24 | 712.50 |
| 2001-11-28 | 303,000 | 306,000 | 292,000 | 298,000 | 26 | 745 |
| 2001-11-27 | 285,000 | 305,000 | 285,000 | 303,000 | 32 | 757.50 |
| 2001-11-26 | 288,000 | 290,000 | 281,000 | 283,000 | 35 | 707.50 |
| 2001-11-22 | 291,000 | 295,000 | 289,000 | 295,000 | 20 | 737.50 |
| 2001-11-21 | 313,000 | 313,000 | 290,000 | 295,000 | 53 | 737.50 |
| 2001-11-20 | 285,000 | 308,000 | 285,000 | 308,000 | 38 | 770 |
| 2001-11-19 | 295,000 | 295,000 | 280,000 | 285,000 | 77 | 712.50 |
| 2001-11-16 | 317,000 | 317,000 | 294,000 | 302,000 | 82 | 755 |
| 2001-11-15 | 335,000 | 335,000 | 310,000 | 320,000 | 169 | 800 |
| 2001-11-14 | 350,000 | 352,000 | 320,000 | 344,000 | 237 | 860 |
| 2001-11-13 | 357,000 | 362,000 | 327,000 | 345,000 | 498 | 862.50 |
| 2001-11-12 | 300,000 | 327,000 | 300,000 | 327,000 | 286 | 817.50 |
| 2001-11-09 | 279,000 | 292,000 | 275,000 | 283,000 | 132 | 707.50 |
| 2001-11-08 | 289,000 | 289,000 | 267,000 | 280,000 | 85 | 700 |
| 2001-11-07 | 274,000 | 293,000 | 254,000 | 286,000 | 229 | 715 |
| 2001-11-06 | 300,000 | 300,000 | 273,000 | 280,000 | 202 | 700 |
| 2001-11-05 | 257,000 | 292,000 | 257,000 | 292,000 | 499 | 730 |
| 2001-11-02 | 228,000 | 259,000 | 227,000 | 252,000 | 190 | 630 |
| 2001-11-01 | 225,000 | 225,000 | 216,000 | 225,000 | 41 | 562.50 |
| 2001-10-31 | 218,000 | 218,000 | 206,000 | 215,000 | 35 | 537.50 |
| 2001-10-30 | 230,000 | 230,000 | 219,000 | 219,000 | 54 | 547.50 |
| 2001-10-29 | 250,000 | 250,000 | 236,000 | 236,000 | 67 | 590 |
| 2001-10-26 | 240,000 | 247,000 | 237,000 | 247,000 | 60 | 617.50 |
| 2001-10-25 | 238,000 | 242,000 | 237,000 | 238,000 | 68 | 595 |
| 2001-10-24 | 235,000 | 242,000 | 235,000 | 235,000 | 72 | 587.50 |
| 2001-10-23 | 231,000 | 250,000 | 215,000 | 239,000 | 224 | 597.50 |
| 2001-10-22 | 214,000 | 240,000 | 210,000 | 225,000 | 191 | 562.50 |
| 2001-10-19 | 202,000 | 210,000 | 202,000 | 210,000 | 63 | 525 |
| 2001-10-18 | 214,000 | 214,000 | 207,000 | 207,000 | 36 | 517.50 |
| 2001-10-17 | 210,000 | 218,000 | 201,000 | 216,000 | 73 | 540 |
| 2001-10-16 | 213,000 | 213,000 | 208,000 | 208,000 | 25 | 520 |
| 2001-10-15 | 207,000 | 218,000 | 202,000 | 218,000 | 33 | 545 |
| 2001-10-12 | 230,000 | 237,000 | 211,000 | 219,000 | 230 | 547.50 |
| 2001-10-11 | 190,000 | 210,000 | 187,000 | 210,000 | 129 | 525 |
| 2001-10-10 | 184,000 | 186,000 | 180,000 | 180,000 | 17 | 450 |
| 2001-10-09 | 204,000 | 204,000 | 192,000 | 192,000 | 14 | 480 |
| 2001-10-05 | 213,000 | 213,000 | 191,000 | 205,000 | 40 | 512.50 |
| 2001-10-04 | 209,000 | 224,000 | 201,000 | 209,000 | 244 | 522.50 |
| 2001-10-03 | 179,000 | 198,000 | 175,000 | 198,000 | 176 | 495 |
| 2001-10-02 | 174,000 | 175,000 | 168,000 | 168,000 | 23 | 420 |
| 2001-10-01 | 169,000 | 169,000 | 163,000 | 169,000 | 18 | 422.50 |
| 2001-09-28 | 165,000 | 165,000 | 164,000 | 164,000 | 15 | 410 |
| 2001-09-27 | 167,000 | 167,000 | 167,000 | 167,000 | 2 | 417.50 |
| 2001-09-26 | 165,000 | 167,000 | 165,000 | 167,000 | 17 | 417.50 |
| 2001-09-25 | 161,000 | 169,000 | 160,000 | 160,000 | 15 | 400 |
| 2001-09-21 | 165,000 | 173,000 | 160,000 | 160,000 | 10 | 400 |
| 2001-09-20 | 174,000 | 174,000 | 166,000 | 167,000 | 22 | 417.50 |
| 2001-09-19 | 163,000 | 175,000 | 163,000 | 175,000 | 31 | 437.50 |
| 2001-09-18 | 155,000 | 166,000 | 155,000 | 163,000 | 22 | 407.50 |
| 2001-09-17 | 160,000 | 160,000 | 156,000 | 156,000 | 12 | 390 |
| 2001-09-14 | 160,000 | 169,000 | 160,000 | 162,000 | 18 | 405 |
| 2001-09-13 | 164,000 | 164,000 | 158,000 | 160,000 | 26 | 400 |
| 2001-09-12 | 165,000 | 168,000 | 165,000 | 165,000 | 40 | 412.50 |
| 2001-09-11 | 182,000 | 183,000 | 174,000 | 180,000 | 27 | 450 |
| 2001-09-10 | 178,000 | 180,000 | 173,000 | 180,000 | 32 | 450 |
| 2001-09-07 | 188,000 | 188,000 | 180,000 | 185,000 | 30 | 462.50 |
| 2001-09-06 | 185,000 | 194,000 | 185,000 | 193,000 | 26 | 482.50 |
| 2001-09-05 | 195,000 | 195,000 | 185,000 | 185,000 | 42 | 462.50 |
| 2001-09-04 | 182,000 | 190,000 | 180,000 | 189,000 | 32 | 472.50 |
| 2001-09-03 | 175,000 | 175,000 | 170,000 | 174,000 | 31 | 435 |
| 2001-08-31 | 185,000 | 185,000 | 175,000 | 177,000 | 32 | 442.50 |
| 2001-08-30 | 202,000 | 202,000 | 174,000 | 187,000 | 63 | 467.50 |
| 2001-08-29 | 207,000 | 208,000 | 205,000 | 205,000 | 29 | 512.50 |
| 2001-08-28 | 213,000 | 213,000 | 207,000 | 207,000 | 17 | 517.50 |
| 2001-08-27 | 220,000 | 225,000 | 212,000 | 213,000 | 25 | 532.50 |
| 2001-08-24 | 221,000 | 224,000 | 215,000 | 221,000 | 21 | 552.50 |
| 2001-08-23 | 229,000 | 229,000 | 222,000 | 222,000 | 16 | 555 |
| 2001-08-22 | 228,000 | 230,000 | 221,000 | 229,000 | 17 | 572.50 |
| 2001-08-21 | 241,000 | 249,000 | 218,000 | 248,000 | 21 | 620 |
| 2001-08-20 | 249,000 | 249,000 | 230,000 | 239,000 | 29 | 597.50 |
| 2001-08-17 | 210,000 | 250,000 | 210,000 | 250,000 | 111 | 625 |
| 2001-08-16 | 217,000 | 217,000 | 205,000 | 210,000 | 70 | 525 |
| 2001-08-15 | 255,000 | 257,000 | 217,000 | 217,000 | 86 | 542.50 |
| 2001-08-14 | 279,000 | 279,000 | 250,000 | 253,000 | 52 | 632.50 |
| 2001-08-13 | 290,000 | 290,000 | 280,000 | 282,000 | 9 | 705 |
| 2001-08-10 | 320,000 | 320,000 | 300,000 | 300,000 | 11 | 750 |
| 2001-08-09 | 325,000 | 325,000 | 320,000 | 321,000 | 6 | 802.50 |
| 2001-08-08 | 346,000 | 346,000 | 328,000 | 328,000 | 7 | 820 |
| 2001-08-07 | 357,000 | 357,000 | 340,000 | 346,000 | 7 | 865 |
| 2001-08-06 | 373,000 | 373,000 | 370,000 | 370,000 | 8 | 925 |
| 2001-08-03 | 375,000 | 379,000 | 375,000 | 375,000 | 7 | 937.50 |
| 2001-08-02 | 324,000 | 375,000 | 320,000 | 370,000 | 40 | 925 |
| 2001-08-01 | 355,000 | 355,000 | 325,000 | 325,000 | 17 | 812.50 |
| 2001-07-31 | 409,000 | 409,000 | 375,000 | 375,000 | 3 | 937.50 |
| 2001-07-30 | 405,000 | 405,000 | 405,000 | 405,000 | 5 | 1,012.50 |
| 2001-07-27 | 420,000 | 420,000 | 410,000 | 420,000 | 4 | 1,050 |
| 2001-07-25 | 425,000 | 425,000 | 415,000 | 415,000 | 7 | 1,037.50 |
| 2001-07-24 | 440,000 | 440,000 | 420,000 | 425,000 | 9 | 1,062.50 |
| 2001-07-23 | 470,000 | 470,000 | 440,000 | 440,000 | 14 | 1,100 |
| 2001-07-19 | 480,000 | 480,000 | 460,000 | 465,000 | 9 | 1,162.50 |
| 2001-07-18 | 480,000 | 480,000 | 480,000 | 480,000 | 6 | 1,200 |
| 2001-07-17 | 495,000 | 500,000 | 480,000 | 480,000 | 18 | 1,200 |
| 2001-07-16 | 502,000 | 502,000 | 500,000 | 500,000 | 3 | 1,250 |
| 2001-07-13 | 500,000 | 510,000 | 500,000 | 502,000 | 6 | 1,255 |
| 2001-07-12 | 490,000 | 500,000 | 490,000 | 500,000 | 2 | 1,250 |
| 2001-07-11 | 490,000 | 490,000 | 490,000 | 490,000 | 4 | 1,225 |
| 2001-07-10 | 490,000 | 490,000 | 490,000 | 490,000 | 3 | 1,225 |
| 2001-07-09 | 505,000 | 505,000 | 500,000 | 500,000 | 16 | 1,250 |
| 2001-07-06 | 530,000 | 530,000 | 510,000 | 511,000 | 10 | 1,277.50 |
| 2001-07-05 | 535,000 | 535,000 | 525,000 | 525,000 | 13 | 1,312.50 |
| 2001-07-04 | 550,000 | 560,000 | 530,000 | 535,000 | 9 | 1,337.50 |
| 2001-07-03 | 540,000 | 550,000 | 540,000 | 550,000 | 12 | 1,375 |
| 2001-07-02 | 530,000 | 550,000 | 525,000 | 525,000 | 17 | 1,312.50 |
| 2001-06-29 | 525,000 | 540,000 | 520,000 | 530,000 | 24 | 1,325 |
| 2001-06-28 | 534,000 | 534,000 | 520,000 | 525,000 | 20 | 1,312.50 |
| 2001-06-27 | 495,000 | 504,000 | 495,000 | 504,000 | 4 | 1,260 |
| 2001-06-26 | 500,000 | 500,000 | 490,000 | 490,000 | 6 | 1,225 |
| 2001-06-25 | 500,000 | 500,000 | 500,000 | 500,000 | 3 | 1,250 |
| 2001-06-22 | 510,000 | 510,000 | 500,000 | 500,000 | 6 | 1,250 |
| 2001-06-21 | 495,000 | 525,000 | 490,000 | 510,000 | 9 | 1,275 |
| 2001-06-20 | 490,000 | 495,000 | 485,000 | 494,000 | 10 | 1,235 |
| 2001-06-19 | 490,000 | 495,000 | 490,000 | 495,000 | 3 | 1,237.50 |
| 2001-06-18 | 487,000 | 492,000 | 487,000 | 492,000 | 2 | 1,230 |
| 2001-06-15 | 501,000 | 501,000 | 490,000 | 490,000 | 14 | 1,225 |
| 2001-06-14 | 500,000 | 530,000 | 500,000 | 500,000 | 3 | 1,250 |
| 2001-06-13 | 496,000 | 520,000 | 496,000 | 500,000 | 7 | 1,250 |
| 2001-06-12 | 520,000 | 520,000 | 490,000 | 496,000 | 29 | 1,240 |
| 2001-06-11 | 555,000 | 555,000 | 526,000 | 526,000 | 23 | 1,315 |
| 2001-06-08 | 565,000 | 570,000 | 560,000 | 560,000 | 8 | 1,400 |
| 2001-06-07 | 571,000 | 572,000 | 550,000 | 560,000 | 23 | 1,400 |
| 2001-06-06 | 499,000 | 535,000 | 499,000 | 535,000 | 16 | 1,337.50 |
| 2001-06-05 | 490,000 | 490,000 | 481,000 | 485,000 | 15 | 1,212.50 |
| 2001-06-04 | 490,000 | 500,000 | 490,000 | 499,000 | 17 | 1,247.50 |
| 2001-06-01 | 531,000 | 535,000 | 500,000 | 500,000 | 15 | 1,250 |
| 2001-05-31 | 555,000 | 555,000 | 540,000 | 540,000 | 5 | 1,350 |
| 2001-05-30 | 551,000 | 570,000 | 543,000 | 559,000 | 16 | 1,397.50 |
| 2001-05-29 | 596,000 | 596,000 | 541,000 | 541,000 | 22 | 1,352.50 |
| 2001-05-28 | 638,000 | 638,000 | 595,000 | 596,000 | 7 | 1,490 |
| 2001-05-25 | 601,000 | 620,000 | 600,000 | 600,000 | 28 | 1,500 |
| 2001-05-24 | 615,000 | 615,000 | 606,000 | 610,000 | 20 | 1,525 |
| 2001-05-23 | 616,000 | 620,000 | 615,000 | 615,000 | 5 | 1,537.50 |
| 2001-05-22 | 615,000 | 620,000 | 614,000 | 616,000 | 18 | 1,540 |
| 2001-05-21 | 620,000 | 621,000 | 612,000 | 616,000 | 23 | 1,540 |
| 2001-05-18 | 651,000 | 651,000 | 625,000 | 625,000 | 24 | 1,562.50 |
| 2001-05-17 | 635,000 | 645,000 | 631,000 | 645,000 | 11 | 1,612.50 |
| 2001-05-16 | 645,000 | 650,000 | 640,000 | 640,000 | 18 | 1,600 |
| 2001-05-15 | 650,000 | 660,000 | 636,000 | 646,000 | 30 | 1,615 |
| 2001-05-14 | 660,000 | 663,000 | 645,000 | 663,000 | 18 | 1,657.50 |
| 2001-05-11 | 640,000 | 655,000 | 630,000 | 650,000 | 30 | 1,625 |
| 2001-05-10 | 640,000 | 640,000 | 625,000 | 635,000 | 35 | 1,587.50 |
| 2001-05-09 | 660,000 | 660,000 | 640,000 | 640,000 | 31 | 1,600 |
| 2001-05-08 | 615,000 | 665,000 | 615,000 | 665,000 | 44 | 1,662.50 |
| 2001-05-07 | 610,000 | 614,000 | 610,000 | 611,000 | 30 | 1,527.50 |
| 2001-05-02 | 620,000 | 620,000 | 615,000 | 615,000 | 33 | 1,537.50 |
| 2001-05-01 | 613,000 | 622,000 | 613,000 | 614,000 | 38 | 1,535 |
| 2001-04-27 | 618,000 | 618,000 | 613,000 | 613,000 | 39 | 1,532.50 |
| 2001-04-26 | 615,000 | 618,000 | 615,000 | 618,000 | 22 | 1,545 |
| 2001-04-25 | 618,000 | 630,000 | 615,000 | 615,000 | 31 | 1,537.50 |
| 2001-04-24 | 625,000 | 625,000 | 615,000 | 618,000 | 35 | 1,545 |
| 2001-04-23 | 636,000 | 646,000 | 620,000 | 625,000 | 29 | 1,562.50 |
| 2001-04-20 | 654,000 | 654,000 | 630,000 | 635,000 | 33 | 1,587.50 |
| 2001-04-19 | 675,000 | 679,000 | 655,000 | 655,000 | 66 | 1,637.50 |
| 2001-04-18 | 650,000 | 659,000 | 640,000 | 659,000 | 27 | 1,647.50 |
| 2001-04-17 | 667,000 | 667,000 | 621,000 | 640,000 | 95 | 1,600 |
| 2001-04-16 | 599,000 | 680,000 | 590,000 | 657,000 | 156 | 1,642.50 |
| 2001-04-13 | 725,000 | 725,000 | 611,000 | 611,000 | 86 | 1,527.50 |
| 2001-04-12 | 730,000 | 731,000 | 710,000 | 711,000 | 40 | 1,777.50 |
| 2001-04-11 | 730,000 | 748,000 | 710,000 | 720,000 | 44 | 1,800 |
| 2001-04-10 | 750,000 | 750,000 | 707,000 | 720,000 | 89 | 1,800 |
| 2001-04-09 | 760,000 | 760,000 | 730,000 | 740,000 | 56 | 1,850 |
| 2001-04-06 | 760,000 | 770,000 | 730,000 | 740,000 | 78 | 1,850 |
| 2001-04-05 | 763,000 | 765,000 | 730,000 | 740,000 | 107 | 1,850 |
| 2001-04-04 | 759,000 | 789,000 | 721,000 | 769,000 | 253 | 1,922.50 |
| 2001-04-03 | 749,000 | 790,000 | 710,000 | 769,000 | 303 | 1,922.50 |
| 2001-04-02 | 661,000 | 750,000 | 660,000 | 740,000 | 330 | 1,850 |
| 2001-03-30 | 645,000 | 654,000 | 644,000 | 654,000 | 59 | 1,635 |
| 2001-03-29 | 648,000 | 650,000 | 625,000 | 635,000 | 33 | 1,587.50 |
| 2001-03-28 | 640,000 | 669,000 | 620,000 | 669,000 | 46 | 1,672.50 |
| 2001-03-27 | 661,000 | 661,000 | 627,000 | 628,000 | 46 | 1,570 |
| 2001-03-26 | 661,000 | 670,000 | 640,000 | 650,000 | 80 | 1,625 |
| 2001-03-23 | 631,000 | 649,000 | 620,000 | 645,000 | 51 | 1,612.50 |
| 2001-03-22 | 660,000 | 660,000 | 620,000 | 630,000 | 36 | 1,575 |
| 2001-03-21 | 650,000 | 650,000 | 630,000 | 650,000 | 36 | 1,625 |
| 2001-03-19 | 626,000 | 666,000 | 626,000 | 648,000 | 49 | 1,620 |
| 2001-03-16 | 670,000 | 678,000 | 630,000 | 630,000 | 59 | 1,575 |
| 2001-03-15 | 610,000 | 675,000 | 610,000 | 650,000 | 66 | 1,625 |
| 2001-03-14 | 690,000 | 716,000 | 650,000 | 650,000 | 81 | 1,625 |
| 2001-03-13 | 605,000 | 670,000 | 605,000 | 670,000 | 125 | 1,675 |
| 2001-03-12 | 730,000 | 730,000 | 675,000 | 685,000 | 186 | 1,712.50 |
| 2001-03-09 | 690,000 | 749,000 | 685,000 | 740,000 | 546 | 1,850 |
| 2001-03-08 | 599,000 | 701,000 | 599,000 | 675,000 | 359 | 1,687.50 |
| 2001-03-07 | 630,000 | 650,000 | 592,000 | 601,000 | 132 | 1,502.50 |
| 2001-03-06 | 570,000 | 620,000 | 570,000 | 610,000 | 107 | 1,525 |
| 2001-03-05 | 610,000 | 610,000 | 540,000 | 570,000 | 65 | 1,425 |
| 2001-03-02 | 600,000 | 618,000 | 595,000 | 610,000 | 50 | 1,525 |
| 2001-03-01 | 640,000 | 640,000 | 595,000 | 604,000 | 78 | 1,510 |
| 2001-02-28 | 625,000 | 644,000 | 608,000 | 620,000 | 157 | 1,550 |
| 2001-02-27 | 713,000 | 713,000 | 660,000 | 665,000 | 105 | 1,662.50 |
| 2001-02-26 | 761,000 | 761,000 | 710,000 | 713,000 | 128 | 1,782.50 |
| 2001-02-23 | 692,000 | 750,000 | 680,000 | 731,000 | 466 | 1,827.50 |
| 2001-02-22 | 600,000 | 695,000 | 575,000 | 685,000 | 304 | 1,712.50 |
| 2001-02-21 | 704,000 | 704,000 | 630,000 | 650,000 | 395 | 1,625 |
| 2001-02-20 | 785,000 | 799,000 | 716,000 | 720,000 | 469 | 1,800 |
| 2001-02-19 | 714,000 | 883,000 | 714,000 | 765,000 | 1,422 | 1,912.50 |
| 2001-02-16 | 804,000 | 804,000 | 804,000 | 804,000 | 738 | 2,010 |
| 2001-02-15 | 604,000 | 704,000 | 604,000 | 704,000 | 2,080 | 1,760 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株
