7725 (株)インターアクション の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2843,70045,40043,70045,100100451
2007-12-2745,95045,95044,00044,900152449
2007-12-2642,35046,40041,00046,300263463
2007-12-2542,40043,40042,40043,150434431.50
2007-12-2145,00046,50045,00046,400241464
2007-12-2048,25048,65046,00046,000256460
2007-12-1951,70051,80048,80049,450191494.50
2007-12-1852,90053,50050,20050,200102502
2007-12-1754,00054,50049,30054,500198545
2007-12-1456,00056,10054,30054,30054543
2007-12-1356,50057,80056,00056,00058560
2007-12-1254,00056,80053,90056,80073568
2007-12-1152,70056,50052,70056,500180565
2007-12-1053,00053,50052,60053,20044532
2007-12-0752,70053,50052,50052,600114526
2007-12-0653,00053,50052,70052,70056527
2007-12-0553,00054,00052,20052,70060527
2007-12-0453,70054,00052,70052,70058527
2007-12-0354,50054,50052,00053,20071532
2007-11-3055,90055,90053,00054,50092545
2007-11-2955,00057,00054,90056,90095569
2007-11-2852,00053,50051,70053,50038535
2007-11-2753,00053,00051,50051,50017515
2007-11-2651,50053,00051,00053,00053530
2007-11-2245,80053,00045,80051,500412515
2007-11-2152,00052,50049,80049,800203498
2007-11-2053,30053,30050,50051,500148515
2007-11-1956,00058,10055,30055,30067553
2007-11-1658,40058,40056,80057,00062570
2007-11-1558,10060,40058,10058,90088589
2007-11-1458,00058,90057,50058,40095584
2007-11-1354,50057,70054,30057,500128575
2007-11-1254,00054,60054,00054,000220540
2007-11-0962,00062,10059,00059,000184590
2007-11-0861,50064,90058,80064,000182640
2007-11-0763,90064,50062,70062,700126627
2007-11-0665,00067,00063,50063,50097635
2007-11-0567,40070,00065,30065,500132655
2007-11-0264,00067,70062,50067,000196670
2007-11-0172,00072,50065,00065,200303652
2007-10-3173,80073,80070,00071,000162710
2007-10-3076,00076,20072,60075,300384753
2007-10-2967,00070,00066,30070,000370700
2007-10-2663,30065,00062,50065,00036650
2007-10-2563,30063,70062,20062,80084628
2007-10-2465,00065,50063,60064,30088643
2007-10-2364,70066,80063,30065,000223650
2007-10-2259,70063,00059,70062,600138626
2007-10-1960,00063,90060,00062,700178627
2007-10-1856,00060,50055,50060,50079605
2007-10-1756,00057,00055,00055,500128555
2007-10-1658,20058,20057,00057,700177577
2007-10-1563,00063,00060,50060,700180607
2007-10-1265,60066,70065,00065,000125650
2007-10-1164,10066,00063,50065,500100655
2007-10-1070,90071,40064,10064,100249641
2007-10-0968,00069,20067,30068,600266686
2007-10-0565,00065,00063,50064,00025640
2007-10-0465,00066,00064,90065,000124650
2007-10-0363,00064,90061,10064,900230649
2007-10-0261,70064,50061,70064,500188645
2007-10-0164,40064,90058,20060,200435602
2007-09-2858,00061,40057,50060,900326609
2007-09-2753,80058,00053,80058,000167580
2007-09-2648,00053,00048,00053,000332530
2007-09-2549,00049,50047,80049,000100490
2007-09-2150,20050,20047,30047,600285476
2007-09-2053,50053,50051,10052,20099522
2007-09-1952,00053,20050,30052,300149523
2007-09-1853,50053,50050,00050,000381500
2007-09-1452,50053,00049,60052,500359525
2007-09-1354,20054,20050,90051,400566514
2007-09-1257,40058,90055,90055,900285559
2007-09-1164,00064,00060,90060,900218609
2007-09-1068,00068,00065,10065,90096659
2007-09-0769,50070,50069,50069,60059696
2007-09-0668,80071,00068,80070,800164708
2007-09-0571,70072,00070,00070,80071708
2007-09-0468,90071,40068,90071,400120714
2007-09-0370,90072,40070,50072,40037724
2007-08-3170,00072,00070,00071,90046719
2007-08-3070,90072,10070,00071,00059710
2007-08-2970,40070,80069,00069,00044690
2007-08-2868,60072,20068,00070,10077701
2007-08-2770,10071,70070,00070,10075701
2007-08-2473,00074,10071,00071,100117711
2007-08-2368,90077,00068,90076,000115760
2007-08-2269,30070,90069,10070,90050709
2007-08-2171,00071,30068,80071,300103713
2007-08-2070,00071,30068,00068,700203687
2007-08-1770,00070,10068,60068,600106686
2007-08-1671,20072,00069,00071,600217716
2007-08-1572,10075,50072,10072,80094728
2007-08-1468,80074,70067,80074,000225740
2007-08-1373,80073,80069,20069,200162692
2007-08-1071,00075,30071,00074,800201748
2007-08-0982,00083,80077,70078,000292780
2007-08-0884,60085,30082,00082,000162820
2007-08-0784,20085,20083,20084,50088845
2007-08-0685,80085,80083,50085,20059852
2007-08-0383,20085,50083,20085,10055851
2007-08-0283,50084,30082,60083,200146832
2007-08-0188,60088,60083,00083,000129830
2007-07-3184,80089,90084,80087,600150876
2007-07-3082,50086,00082,50084,800105848
2007-07-2782,00085,90082,00082,500267825
2007-07-2685,40087,00084,00084,200152842
2007-07-2583,40088,00082,90085,400270854
2007-07-2489,60090,00084,90084,900280849
2007-07-2389,00091,00086,50090,000149900
2007-07-2085,90090,00085,90090,000255900
2007-07-1986,10087,10085,50086,900118869
2007-07-1886,50088,80084,10088,100334881
2007-07-1792,50094,20084,50089,200581892
2007-07-1393,80096,00092,60094,200229942
2007-07-1297,00097,70093,20093,300189933
2007-07-1196,90098,00096,70096,700150967
2007-07-1096,90098,00096,50097,90094979
2007-07-0997,30097,90096,70097,900111979
2007-07-0697,60099,40096,90098,200124982
2007-07-0598,00098,70096,50098,300162983
2007-07-04102,000102,00098,00098,300364983
2007-07-0398,000101,00097,100101,0004751,010
2007-07-0294,50098,00093,10098,000404980
2007-06-2997,20097,80095,00097,800167978
2007-06-2893,90096,90092,10095,200285952
2007-06-2795,50097,90093,20093,700344937
2007-06-26100,000100,00096,10096,400421964
2007-06-25100,000101,00099,00099,800222998
2007-06-22100,000102,000100,000101,0002401,010
2007-06-21100,000103,00099,500102,0003691,020
2007-06-2098,400101,00096,500101,0003181,010
2007-06-1999,500100,00098,00098,700367987
2007-06-18104,000107,000100,000101,0001,1031,010
2007-06-1592,400100,00090,400100,0001,3471,000
2007-06-1486,50091,20086,50090,000472900
2007-06-1383,60087,00082,00085,300400853
2007-06-1287,50088,60086,80087,600265876
2007-06-1192,90092,90087,20089,700519897
2007-06-0893,20094,00090,00091,9001,082919
2007-06-0786,00091,20084,10091,2001,403912
2007-06-0672,90081,20072,90081,2001,011812
2007-06-0570,20071,20068,10071,200193712
2007-06-0471,50071,90070,00071,200167712
2007-06-0170,10071,80070,00071,700171717
2007-05-3171,70071,70070,80070,800111708
2007-05-3073,20073,50071,50072,000160720
2007-05-2970,80073,00070,80073,000121730
2007-05-2873,90074,00070,20071,800290718
2007-05-2569,00073,70067,00073,500576735
2007-05-2473,50074,50068,50068,900582689
2007-05-2370,10073,10070,00073,000609730
2007-05-2264,30068,80064,20068,100457681
2007-05-2159,00063,80059,00063,800331638
2007-05-1858,60060,90058,50059,500316595
2007-05-1758,60059,50058,10058,500202585
2007-05-1655,50059,50055,50059,000183590
2007-05-1554,30056,40054,00055,600200556
2007-05-1455,50056,50055,00055,800227558
2007-05-1156,90056,90055,50056,000122560
2007-05-1059,80060,70056,80057,000236570
2007-05-0961,50063,90060,80060,800195608
2007-05-0863,60064,80062,40062,500278625
2007-05-0759,60062,50059,60062,100362621
2007-05-0256,40060,00055,70059,600325596
2007-05-0155,30057,90054,40057,900525579
2007-04-2755,60055,80053,10053,500265535
2007-04-2653,40055,50053,30054,600371546
2007-04-2553,70053,80052,00053,200175532
2007-04-2451,40054,50051,00053,700268537
2007-04-2353,50053,50049,70050,900427509
2007-04-2055,30055,30052,80053,500363535
2007-04-1954,20054,60052,80054,400739544
2007-04-1860,30060,50057,80057,800243578
2007-04-1761,10062,80061,00062,300206623
2007-04-1667,00067,00061,50061,600281616
2007-04-1367,90067,90065,00066,500142665
2007-04-1268,30068,30067,40067,40047674
2007-04-1168,50068,50067,00067,80087678
2007-04-1067,00070,00065,50070,000191700
2007-04-0968,20068,20066,70067,800112678
2007-04-0670,90070,90067,80069,200172692
2007-04-0570,70072,00070,60070,900138709
2007-04-0471,10072,60070,70070,700139707
2007-04-0372,00072,60071,30072,60096726
2007-04-0275,50075,50071,80072,000153720
2007-03-3074,60075,50072,30075,500157755
2007-03-2973,70073,70071,50073,300145733
2007-03-2871,10074,60071,10073,500109735
2007-03-2772,30073,00071,10071,100151711
2007-03-2671,30075,90070,50073,000382730
2007-03-2378,00078,00070,20071,100574711
2007-03-2280,00080,00078,00078,000193780
2007-03-2079,90082,00077,00081,100336811
2007-03-1985,10085,10079,10080,900323809
2007-03-1686,70086,70085,00086,10068861
2007-03-1586,00087,00084,70087,000144870
2007-03-1486,00086,90085,40086,200149862
2007-03-1391,80091,80088,00088,00056880
2007-03-1287,40089,00087,40088,90084889
2007-03-0989,80091,00087,00090,40081904
2007-03-0886,00089,00086,00088,800126888
2007-03-0792,00092,00088,00088,000153880
2007-03-0686,30091,00086,30091,000152910
2007-03-0589,90089,90087,20087,600228876
2007-03-0293,60094,00092,20092,900140929
2007-03-0195,30095,90094,00094,600156946
2007-02-2893,10097,00090,10096,900488969
2007-02-2797,70099,20097,30098,100136981
2007-02-2699,000101,00097,80098,500292985
2007-02-2397,000103,00096,50099,6001,381996
2007-02-2295,20097,50094,50096,400406964
2007-02-2194,20095,00094,20094,50089945
2007-02-2095,80096,20094,20094,300239943
2007-02-1995,90096,40094,50094,800312948
2007-02-1694,70097,80094,70096,400321964
2007-02-1597,80099,00095,70096,700314967
2007-02-1494,00098,50094,00097,800297978
2007-02-1397,00097,90096,10096,700193967
2007-02-0996,80099,20096,50098,000193980
2007-02-08102,000102,00096,60097,900510979
2007-02-0797,700104,00097,700102,0006741,020
2007-02-0696,20099,30096,20097,900247979
2007-02-0597,20099,00096,00096,900317969
2007-02-02101,000102,00097,80098,000729980
2007-02-01101,000104,00098,500102,0006931,020
2007-01-31101,000104,00097,000101,0001,2381,010
2007-01-30108,000109,000100,000101,0008601,010
2007-01-29106,000109,000104,000107,0009731,070
2007-01-26108,000109,000103,000104,0001,5611,040
2007-01-25104,000115,000104,000110,0006,1371,100
2007-01-24103,000103,000101,000102,0005061,020
2007-01-23103,000104,00099,100101,0008181,010
2007-01-22107,000112,000102,000103,0001,7511,030
2007-01-19105,000109,000103,000109,0001,5021,090
2007-01-18105,000108,000101,000106,0002,3241,060
2007-01-1799,800109,00098,800109,0003,4581,090
2007-01-1693,80098,80091,80098,8001,146988
2007-01-1588,00095,00088,00093,0001,501930
2007-01-1288,60089,00086,00086,500628865
2007-01-1191,10091,50085,50087,000514870
2007-01-1088,10090,00084,80088,6001,277886
2007-01-0994,00095,50090,00090,1001,135901
2007-01-0594,50098,20093,60097,8001,758978
2007-01-0494,50094,80090,90092,5001,489925

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