7725 (株)インターアクション の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30113,000116,000111,000113,0006651,130
2004-12-29111,000118,000110,000116,0003,2601,160
2004-12-28107,000107,000107,000107,0001691,070
2004-12-27127,000127,000127,000127,000801,270
2004-12-24149,000150,000146,000147,0006081,470
2004-12-22150,000152,000145,000147,0003871,470
2004-12-21155,000155,000149,000150,0004861,500
2004-12-20149,000154,000149,000154,0007541,540
2004-12-17138,000151,000137,000145,0001,0051,450
2004-12-16136,000138,000133,000136,0004881,360
2004-12-15142,000143,000135,000138,0004841,380
2004-12-14142,000143,000140,000141,0003121,410
2004-12-13148,000149,000143,000143,0002411,430
2004-12-10148,000152,000148,000150,0001271,500
2004-12-09153,000161,000148,000149,0003221,490
2004-12-08150,000151,000146,000151,0002941,510
2004-12-07154,000156,000150,000150,0003361,500
2004-12-06158,000158,000155,000157,0001341,570
2004-12-03160,000161,000156,000157,0001681,570
2004-12-02162,000163,000157,000158,0002171,580
2004-12-01164,000164,000157,000158,0002081,580
2004-11-30169,000169,000164,000166,0001071,660
2004-11-29166,000170,000166,000168,0001331,680
2004-11-26168,000168,000164,000167,000771,670
2004-11-25165,000167,000164,000167,000941,670
2004-11-24163,000165,000161,000163,0001091,630
2004-11-22168,000168,000162,000162,0001831,620
2004-11-19177,000177,000170,000171,0001831,710
2004-11-18186,000186,000179,000180,0002031,800
2004-11-17177,000186,000176,000186,0003971,860
2004-11-16195,000196,000178,000186,0001,1561,860
2004-11-15168,000189,000168,000189,0001,9501,890
2004-11-12159,000160,000155,000159,0001691,590
2004-11-11157,000161,000157,000158,0002411,580
2004-11-10155,000158,000151,000155,0001261,550
2004-11-09158,000158,000153,000155,0001021,550
2004-11-08159,000159,000154,000157,0001701,570
2004-11-05161,000161,000157,000157,0001321,570
2004-11-04162,000164,000158,000159,0002231,590
2004-11-02147,000156,000147,000156,0002391,560
2004-11-01166,000166,000142,000144,0004511,440
2004-10-29164,000167,000163,000166,0001171,660
2004-10-28169,000169,000165,000167,0001101,670
2004-10-27169,000170,000165,000165,0001311,650
2004-10-26164,000167,000164,000167,0001081,670
2004-10-25167,000167,000158,000164,0001851,640
2004-10-22165,000169,000165,000167,0001361,670
2004-10-21171,000172,000164,000165,0002751,650
2004-10-20169,000170,000168,000169,0001461,690
2004-10-19168,000171,000168,000169,0001521,690
2004-10-18174,000175,000167,000168,0002941,680
2004-10-15169,000175,000166,000174,0003231,740
2004-10-14172,000177,000169,000175,0003171,750
2004-10-13180,000183,000171,000175,0006011,750
2004-10-12167,000184,000166,000180,0002,2731,800
2004-10-08202,000205,000201,000205,0001212,050
2004-10-07213,000213,000205,000205,0001672,050
2004-10-06201,000213,000200,000210,0001802,100
2004-10-05211,000211,000204,000204,0001652,040
2004-10-04210,000213,000206,000212,0002492,120
2004-10-01200,000206,000198,000203,0003052,030
2004-09-30189,000211,000189,000204,0002042,040
2004-09-29183,000189,000182,000182,0002411,820
2004-09-28188,000188,000180,000183,0002441,830
2004-09-27202,000202,000194,000194,000761,940
2004-09-24192,000203,000192,000199,0001011,990
2004-09-22201,000201,000191,000198,0002431,980
2004-09-21207,000208,000203,000204,0001612,040
2004-09-17213,000215,000208,000211,0001232,110
2004-09-16207,000216,000205,000210,0001842,100
2004-09-15225,000225,000211,000215,0003092,150
2004-09-14235,000236,000227,000227,0001922,270
2004-09-13234,000237,000230,000236,0001522,360
2004-09-10236,000237,000232,000234,0001862,340
2004-09-09247,000249,000237,000240,0003992,400
2004-09-08248,000256,000246,000249,0004372,490
2004-09-07262,000268,000243,000246,0001,5492,460
2004-09-06235,000266,000230,000266,0003,0662,660
2004-09-03230,000230,000222,000226,0003442,260
2004-09-02226,000227,000223,000225,0001082,250
2004-09-01223,000227,000223,000225,0001212,250
2004-08-31230,000230,000222,000227,0001212,270
2004-08-30235,000235,000225,000228,0002232,280
2004-08-27221,000233,000220,000231,0003602,310
2004-08-26220,000224,000218,000220,0001382,200
2004-08-25213,000219,000213,000219,0001422,190
2004-08-24224,000224,000215,000216,0001102,160
2004-08-23217,000222,000213,000221,0001482,210
2004-08-20208,000213,000206,000211,0001022,110
2004-08-19208,000215,000207,000207,0001842,070
2004-08-18213,000216,000205,000207,0001092,070
2004-08-17225,000226,000212,000213,0001642,130
2004-08-16225,000227,000213,000218,0001602,180
2004-08-13232,000232,000225,000227,0002732,270
2004-08-12227,000232,000225,000232,0001932,320
2004-08-11243,000243,000220,000225,0009042,250
2004-08-10215,000232,000211,000227,0001,0392,270
2004-08-09200,000208,000195,000203,0002252,030
2004-08-06195,000206,000193,000203,0003732,030
2004-08-05200,000218,000199,000206,0004962,060
2004-08-04177,000210,000172,000208,0006832,080
2004-08-03199,000200,000178,000192,0006331,920
2004-08-02206,000210,000201,000202,0005762,020
2004-07-30221,000225,000213,000217,0004292,170
2004-07-29231,000232,000216,000220,0003952,200
2004-07-28236,000242,000231,000231,0004692,310
2004-07-27246,000246,000213,000225,0001,2882,250
2004-07-26269,000269,000250,000250,0007802,500
2004-07-23273,000277,000271,000276,0003172,760
2004-07-22271,000280,000270,000275,0005382,750
2004-07-21293,000296,000283,000283,0005782,830
2004-07-20308,000309,000292,000297,0008492,970
2004-07-16329,000330,000312,000328,0005653,280
2004-07-15331,000338,000307,000328,0001,3373,280
2004-07-14310,000329,000309,000328,0001,0063,280
2004-07-13309,000312,000307,000308,0002113,080
2004-07-12305,000312,000304,000309,0002243,090
2004-07-09300,000310,000298,000300,0002843,000
2004-07-08305,000306,000297,000303,0001863,030
2004-07-07291,000305,000291,000302,0002983,020
2004-07-06311,000314,000307,000308,0003263,080
2004-07-05320,000320,000312,000316,0002723,160
2004-07-02318,000321,000315,000320,0003883,200
2004-07-01324,000333,000320,000326,0005213,260
2004-06-30324,000328,000323,000325,0002733,250
2004-06-29330,000332,000323,000329,0002503,290
2004-06-28316,000335,000316,000333,0003973,330
2004-06-25311,000319,000311,000319,0001873,190
2004-06-24318,000320,000308,000312,0002953,120
2004-06-23325,000327,000310,000314,0003963,140
2004-06-22330,000333,000323,000325,0002833,250
2004-06-21340,000342,000327,000332,0004033,320
2004-06-18355,000355,000340,000345,0008843,450
2004-06-17324,000359,000320,000359,0001,6373,590
2004-06-16325,000325,000318,000323,0003223,230
2004-06-15320,000322,000315,000315,0002453,150
2004-06-14320,000324,000316,000322,0002663,220
2004-06-11314,000320,000310,000320,0002243,200
2004-06-10310,000312,000306,000312,0001863,120
2004-06-09309,000310,000306,000309,0001363,090
2004-06-08318,000321,000308,000311,0002093,110
2004-06-07310,000315,000308,000312,0001913,120
2004-06-04311,000311,000306,000306,0001663,060
2004-06-03318,000321,000309,000313,0001913,130
2004-06-02325,000326,000318,000318,0001603,180
2004-06-01314,000323,000313,000322,0001763,220
2004-05-31309,000313,000305,000309,0001523,090
2004-05-28318,000323,000307,000310,0002663,100
2004-05-27324,000325,000311,000311,0002493,110
2004-05-26336,000340,000325,000326,0002263,260
2004-05-25340,000340,000322,000326,0003283,260
2004-05-24330,000339,000325,000335,0003513,350
2004-05-21315,000323,000315,000321,0002333,210
2004-05-20325,000329,000309,000313,0005023,130
2004-05-19322,000332,000313,000324,0004473,240
2004-05-18262,000309,000262,000302,0005753,020
2004-05-17310,000313,000266,000270,0008262,700
2004-05-14321,000329,000301,000314,0004533,140
2004-05-13344,000346,000330,000331,0003653,310
2004-05-12339,000339,000333,000339,0002523,390
2004-05-11319,000342,000295,000299,0005872,990
2004-05-10370,000374,000331,000334,0006623,340
2004-05-07383,000384,000375,000381,0003453,810
2004-05-06393,000395,000383,000387,0005693,870
2004-04-30386,000395,000386,000390,0004623,900
2004-04-28396,000400,000391,000398,0005023,980
2004-04-27393,000407,000389,000400,0006704,000
2004-04-26406,000407,000396,000397,0005313,970
2004-04-23401,000412,000395,000408,0001,8654,080
2004-04-22392,000395,000388,000392,0006233,920
2004-04-21391,000393,000385,000389,0004583,890
2004-04-20395,000400,000388,000393,0003923,930
2004-04-19416,000416,000386,000394,0007733,940
2004-04-16407,000416,000402,000411,0001,1904,110
2004-04-15434,000449,000388,000402,0004,5754,020
2004-04-14429,000429,000419,000429,0004,9564,290
2004-04-13389,000396,000379,000379,0001,8563,790
2004-04-12376,000393,000370,000379,0002,4673,790
2004-04-09398,000398,000383,000391,0009893,910
2004-04-08380,000399,000380,000399,0009493,990
2004-04-07384,000385,000380,000380,0005553,800
2004-04-06400,000400,000383,000387,0008353,870
2004-04-05403,000403,000395,000400,0001,4734,000
2004-04-02400,000406,000384,000396,0002,1173,960
2004-04-01369,000395,000369,000395,0002,6723,950
2004-03-31370,000370,000362,000369,0005023,690
2004-03-30374,000375,000363,000370,0007023,700
2004-03-29360,000370,000360,000367,0007403,670
2004-03-26351,000357,000347,000354,0003813,540
2004-03-25357,000357,000346,000349,0003533,490
2004-03-24348,000367,000348,000357,0008873,570
2004-03-23347,000347,000342,000345,0002023,450
2004-03-22343,000354,000341,000346,0004043,460
2004-03-19338,000346,000338,000341,0003793,410
2004-03-18349,000358,000345,000346,0003623,460
2004-03-17352,000356,000346,000349,0005343,490
2004-03-16362,000362,000350,000352,0004793,520
2004-03-15360,000370,000360,000363,0004553,630
2004-03-12362,000365,000355,000360,0005983,600
2004-03-11366,000375,000363,000369,0007243,690
2004-03-10373,000388,000368,000376,0002,2493,760
2004-03-09356,000373,000348,000370,0001,2613,700
2004-03-08363,000367,000351,000356,0001,4853,560
2004-03-05330,000368,000329,000368,0003,5003,680
2004-03-04329,000331,000328,000330,0004823,300
2004-03-03332,000332,000328,000330,0003553,300
2004-03-02330,000336,000328,000331,0003143,310
2004-03-01327,000331,000327,000331,0003593,310
2004-02-27330,000331,000325,000331,0003103,310
2004-02-26330,000330,000327,000330,0006393,300
2004-02-25335,000336,000330,000331,0005193,310
2004-02-24342,000343,000330,000334,0004543,340
2004-02-23344,000345,000336,000340,0004563,400
2004-02-20320,000337,000320,000333,0006963,330
2004-02-19316,000323,000315,000318,0003353,180
2004-02-18313,000320,000313,000315,0002953,150
2004-02-17321,000327,000316,000318,0005433,180
2004-02-16334,000338,000328,000330,0002953,300
2004-02-13309,000338,000308,000336,0007993,360
2004-02-12338,000339,000329,000329,0004053,290
2004-02-10350,000350,000337,000339,0002913,390
2004-02-09350,000363,000345,000348,0004493,480
2004-02-06350,000354,000345,000349,0002963,490
2004-02-05340,000359,000338,000351,0004143,510
2004-02-04365,000365,000344,000347,0005443,470
2004-02-03380,000380,000367,000369,0003583,690
2004-02-02380,000389,000379,000382,0004993,820
2004-01-30367,000383,000366,000381,0005763,810
2004-01-29364,000370,000359,000362,0003273,620
2004-01-28383,000385,000370,000373,0005253,730
2004-01-27386,000392,000381,000383,0004883,830
2004-01-26402,000402,000385,000389,0006813,890
2004-01-23367,000397,000358,000397,0001,1263,970
2004-01-22385,000388,000371,000372,0007073,720
2004-01-21396,000399,000387,000391,0005773,910
2004-01-20392,000405,000392,000396,0001,0453,960
2004-01-19380,000405,000376,000393,0001,3583,930
2004-01-16415,000430,000408,000420,0001,4134,200
2004-01-15410,000417,000405,000412,0008474,120
2004-01-14398,000413,000395,000410,0008054,100
2004-01-13404,000410,000397,000400,0004694,000
2004-01-09391,000400,000386,000395,0005023,950
2004-01-08397,000422,000375,000386,0001,7373,860
2004-01-07327,000382,000318,000382,0001,0913,820
2004-01-06346,000346,000331,000332,0002413,320
2004-01-05357,000358,000343,000348,0001123,480

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