7725 (株)インターアクションの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	12,300	12,330	11,150	12,000	121	120
2008-12-29	10,230	12,330	10,200	12,330	240	123.30
2008-12-26	11,010	11,010	9,980	10,800	186	108
2008-12-25	12,110	12,320	10,610	11,000	170	110
2008-12-24	11,990	12,200	10,520	11,110	163	111.10
2008-12-22	13,200	13,200	11,990	12,000	88	120
2008-12-19	14,000	14,000	13,000	13,280	108	132.80
2008-12-18	14,510	14,600	14,300	14,300	26	143
2008-12-17	15,100	15,490	14,800	15,000	37	150
2008-12-16	14,500	15,500	14,500	15,500	68	155
2008-12-15	14,000	14,500	13,400	14,500	26	145
2008-12-12	15,120	15,400	14,610	14,820	58	148.20
2008-12-11	15,390	15,400	15,000	15,110	28	151.10
2008-12-10	15,100	15,990	15,010	15,990	70	159.90
2008-12-09	15,900	15,900	15,100	15,900	86	159
2008-12-08	13,890	13,900	13,210	13,900	89	139
2008-12-05	12,010	12,010	11,500	11,900	76	119
2008-12-04	15,010	15,010	13,400	13,410	107	134.10
2008-12-03	15,120	15,500	14,700	15,000	32	150
2008-12-02	15,700	15,700	14,800	15,120	53	151.20
2008-12-01	16,380	16,380	14,800	15,500	55	155
2008-11-28	16,990	17,000	16,580	16,580	59	165.80
2008-11-27	15,000	15,100	14,500	15,000	52	150
2008-11-26	16,000	16,000	15,500	15,500	48	155
2008-11-25	18,400	18,400	16,100	16,100	43	161
2008-11-21	19,100	19,100	17,300	17,950	67	179.50
2008-11-20	18,300	19,500	18,300	19,300	61	193
2008-11-19	19,000	19,000	18,600	18,600	15	186
2008-11-18	18,400	18,600	18,100	18,600	92	186
2008-11-17	18,300	18,500	18,040	18,500	21	185
2008-11-14	18,280	18,310	18,100	18,310	72	183.10
2008-11-13	18,480	18,490	18,280	18,480	48	184.80
2008-11-12	18,480	18,510	18,300	18,480	44	184.80
2008-11-11	18,080	18,500	18,000	18,480	21	184.80
2008-11-10	17,800	18,500	17,800	18,480	54	184.80
2008-11-07	18,260	18,480	17,310	18,480	78	184.80
2008-11-06	18,500	18,540	18,200	18,540	62	185.40
2008-11-05	18,600	18,920	18,200	18,900	92	189
2008-11-04	18,990	18,990	18,150	18,200	23	182
2008-10-31	18,870	18,870	18,140	18,140	32	181.40
2008-10-30	18,120	18,140	18,000	18,140	42	181.40
2008-10-29	17,910	19,310	17,910	18,320	73	183.20
2008-10-28	18,100	18,310	17,400	18,110	56	181.10
2008-10-27	18,110	18,110	17,100	18,110	151	181.10
2008-10-24	18,200	18,510	17,500	18,510	79	185.10
2008-10-23	19,400	19,400	17,300	18,600	180	186
2008-10-22	18,600	18,600	17,410	18,600	117	186
2008-10-21	18,510	19,400	18,510	19,000	37	190
2008-10-20	18,000	18,500	18,000	18,500	77	185
2008-10-17	17,930	18,500	17,710	18,300	49	183
2008-10-16	16,700	17,930	16,700	17,930	42	179.30
2008-10-15	17,810	18,690	16,800	18,690	131	186.90
2008-10-14	17,750	17,750	17,750	17,750	31	177.50
2008-10-10	17,300	17,300	15,700	15,750	192	157.50
2008-10-09	15,750	17,800	15,750	17,700	73	177
2008-10-08	16,590	17,160	15,800	16,550	158	165.50
2008-10-07	16,730	18,010	16,680	17,790	166	177.90
2008-10-06	19,490	19,490	18,530	18,530	128	185.30
2008-10-03	22,520	22,520	21,530	21,530	75	215.30
2008-10-02	23,410	23,800	22,200	23,120	98	231.20
2008-10-01	22,450	23,050	22,110	23,050	85	230.50
2008-09-30	22,660	24,000	22,200	23,350	109	233.50
2008-09-29	25,000	26,290	24,160	24,160	171	241.60
2008-09-26	24,510	25,100	24,010	24,160	139	241.60
2008-09-25	23,310	24,500	23,310	23,500	37	235
2008-09-24	23,200	24,120	23,000	23,300	206	233
2008-09-22	25,000	27,010	23,250	23,250	154	232.50
2008-09-19	28,010	28,310	25,000	25,000	284	250
2008-09-18	28,500	28,900	27,600	28,000	191	280
2008-09-17	29,400	30,700	29,400	30,450	126	304.50
2008-09-16	26,750	30,400	26,700	30,100	374	301
2008-09-12	27,350	27,950	26,700	27,950	433	279.50
2008-09-11	24,950	26,700	24,350	24,950	168	249.50
2008-09-10	23,110	24,500	23,100	24,350	58	243.50
2008-09-09	24,510	25,000	23,840	23,840	69	238.40
2008-09-08	22,100	25,000	21,710	24,500	253	245
2008-09-05	22,000	23,000	22,000	22,200	112	222
2008-09-04	22,030	23,010	21,650	22,400	110	224
2008-09-03	23,020	23,450	22,300	22,330	211	223.30
2008-09-02	22,000	25,500	22,000	24,350	319	243.50
2008-09-01	23,410	23,700	22,300	22,500	538	225
2008-08-29	24,910	24,910	24,910	24,910	413	249.10
2008-08-28	20,430	21,910	20,100	21,910	209	219.10
2008-08-27	18,000	19,990	18,000	19,990	57	199.90
2008-08-26	17,200	18,000	17,100	18,000	72	180
2008-08-25	17,300	17,900	17,100	17,500	44	175
2008-08-22	17,650	18,100	17,300	18,100	57	181
2008-08-21	17,600	18,990	17,600	18,600	56	186
2008-08-20	19,100	19,100	17,300	18,200	120	182
2008-08-19	19,700	20,000	19,200	19,300	73	193
2008-08-18	21,600	21,600	20,010	20,200	55	202
2008-08-15	23,300	23,500	22,000	22,010	49	220.10
2008-08-14	22,950	23,850	22,950	23,250	63	232.50
2008-08-13	22,000	23,750	22,000	23,550	25	235.50
2008-08-12	21,800	22,300	21,700	22,300	6	223
2008-08-11	22,200	22,200	22,190	22,190	21	221.90
2008-08-08	22,600	23,000	22,130	22,500	53	225
2008-08-07	24,000	24,950	23,100	23,800	26	238
2008-08-06	23,200	24,600	23,200	23,600	29	236
2008-08-05	22,100	23,330	22,100	23,200	55	232
2008-08-04	25,000	26,600	23,600	23,600	57	236
2008-08-01	25,700	25,700	24,360	24,660	24	246.60
2008-07-31	27,000	27,010	25,850	25,900	27	259
2008-07-30	26,700	27,600	26,700	27,000	9	270
2008-07-29	27,610	27,610	26,400	26,700	48	267
2008-07-28	28,300	28,500	27,600	27,600	34	276
2008-07-25	27,200	28,600	25,510	28,600	50	286
2008-07-24	24,600	26,900	24,400	26,900	33	269
2008-07-23	24,020	26,300	24,020	24,300	24	243
2008-07-22	25,400	25,400	23,600	23,700	44	237
2008-07-18	22,820	25,820	22,820	25,700	102	257
2008-07-17	22,700	23,220	22,700	22,820	72	228.20
2008-07-16	25,000	25,300	24,000	24,800	66	248
2008-07-15	26,200	26,200	26,000	26,000	32	260
2008-07-14	27,000	27,000	26,020	26,500	23	265
2008-07-11	27,500	27,500	27,000	27,000	25	270
2008-07-10	27,520	28,000	27,500	27,500	32	275
2008-07-09	27,700	28,500	27,500	27,500	32	275
2008-07-08	28,010	28,010	27,840	28,000	9	280
2008-07-07	28,200	28,300	28,000	28,060	10	280.60
2008-07-04	28,300	28,600	28,300	28,500	24	285
2008-07-03	28,500	29,500	28,500	28,900	65	289
2008-07-02	29,600	29,900	29,100	29,400	49	294
2008-07-01	29,520	30,400	29,510	30,400	19	304
2008-06-30	30,500	30,500	29,700	30,500	34	305
2008-06-27	30,150	30,150	29,050	29,050	55	290.50
2008-06-26	32,000	33,200	30,800	30,950	87	309.50
2008-06-25	28,000	30,800	28,000	30,800	91	308
2008-06-24	27,700	28,900	27,000	27,800	50	278
2008-06-23	27,710	29,700	27,500	29,500	71	295
2008-06-20	28,600	29,020	28,600	28,600	25	286
2008-06-19	29,630	29,630	28,800	29,200	32	292
2008-06-18	30,350	30,800	29,650	29,930	34	299.30
2008-06-17	28,700	30,500	27,170	30,200	221	302
2008-06-16	30,850	30,850	29,350	29,600	111	296
2008-06-13	31,650	33,000	31,600	32,850	76	328.50
2008-06-12	32,000	32,450	31,600	31,600	53	316
2008-06-11	33,400	33,400	32,000	32,500	42	325
2008-06-10	33,250	34,000	32,600	32,600	87	326
2008-06-09	31,800	33,200	31,400	33,200	54	332
2008-06-06	32,200	33,150	32,200	33,000	86	330
2008-06-05	33,850	33,850	33,000	33,400	37	334
2008-06-04	34,050	34,750	33,850	33,850	62	338.50
2008-06-03	34,000	35,450	34,000	34,050	31	340.50
2008-06-02	32,250	34,500	32,250	34,400	74	344
2008-05-30	33,900	33,900	32,200	32,850	62	328.50
2008-05-29	32,800	33,400	32,400	33,000	83	330
2008-05-28	34,500	34,500	32,600	33,200	120	332
2008-05-27	32,500	33,900	32,500	32,500	461	325
2008-05-23	42,600	42,600	40,550	41,000	52	410
2008-05-22	42,150	42,600	40,200	40,200	116	402
2008-05-21	42,000	43,100	41,500	42,150	62	421.50
2008-05-20	43,400	44,000	42,800	43,150	101	431.50
2008-05-19	43,100	43,800	42,000	43,400	120	434
2008-05-16	40,000	41,200	39,650	41,100	199	411
2008-05-15	37,000	40,700	37,000	40,700	451	407
2008-05-14	38,000	38,000	35,700	36,000	39	360
2008-05-13	37,500	38,800	37,500	37,900	108	379
2008-05-12	38,850	38,850	36,800	37,500	155	375
2008-05-09	38,000	38,500	36,850	37,250	212	372.50
2008-05-08	32,400	36,000	32,400	36,000	264	360
2008-05-07	31,000	32,000	30,600	32,000	86	320
2008-05-02	30,600	31,000	30,200	30,950	73	309.50
2008-05-01	31,250	32,000	30,200	31,000	65	310
2008-04-30	30,600	30,900	30,300	30,450	125	304.50
2008-04-28	31,800	31,800	30,350	31,000	63	310
2008-04-25	30,850	32,150	30,800	32,000	65	320
2008-04-24	30,800	31,300	30,800	30,850	26	308.50
2008-04-23	31,200	31,200	30,800	30,800	58	308
2008-04-22	31,400	31,400	30,200	30,850	42	308.50
2008-04-21	31,400	31,500	30,700	31,450	19	314.50
2008-04-18	30,950	31,500	30,400	30,550	57	305.50
2008-04-17	29,850	31,800	29,850	31,350	117	313.50
2008-04-16	31,000	31,000	29,600	29,620	184	296.20
2008-04-15	30,900	30,900	30,000	30,300	73	303
2008-04-14	31,450	31,450	30,050	30,500	104	305
2008-04-11	32,000	32,400	31,800	32,050	29	320.50
2008-04-10	30,050	31,500	30,000	31,500	47	315
2008-04-09	30,600	30,700	30,300	30,300	80	303
2008-04-08	30,200	31,100	30,200	31,100	65	311
2008-04-07	30,700	31,550	30,200	30,400	79	304
2008-04-04	30,900	30,900	30,150	30,300	51	303
2008-04-03	31,000	31,600	30,600	31,500	33	315
2008-04-02	30,500	31,100	30,500	30,600	49	306
2008-04-01	29,900	31,300	29,900	31,000	63	310
2008-03-31	33,000	33,000	30,500	30,700	53	307
2008-03-28	30,650	32,700	30,650	32,200	27	322
2008-03-27	32,450	32,450	30,400	31,800	49	318
2008-03-26	33,300	33,300	32,700	32,700	20	327
2008-03-25	34,100	34,100	32,900	32,900	19	329
2008-03-24	32,400	34,400	32,400	32,600	26	326
2008-03-21	32,200	34,600	32,200	32,800	105	328
2008-03-19	31,500	31,500	30,400	30,600	20	306
2008-03-18	29,400	30,000	29,200	29,700	50	297
2008-03-17	31,100	31,100	29,500	30,500	162	305
2008-03-14	33,800	34,000	33,100	33,100	23	331
2008-03-13	36,300	36,700	34,900	35,000	26	350
2008-03-12	35,800	36,000	34,700	36,000	20	360
2008-03-11	33,400	35,400	33,000	35,400	25	354
2008-03-10	33,800	34,800	33,000	33,000	144	330
2008-03-07	35,850	39,750	35,550	35,750	78	357.50
2008-03-06	36,000	36,500	35,850	36,250	50	362.50
2008-03-05	37,950	37,950	35,600	35,750	102	357.50
2008-03-04	37,800	39,250	36,350	37,500	60	375
2008-03-03	37,950	37,950	37,000	37,000	55	370
2008-02-29	38,050	38,850	37,500	38,000	92	380
2008-02-28	39,300	39,600	38,050	38,200	50	382
2008-02-27	38,700	39,000	38,000	38,350	79	383.50
2008-02-26	41,300	42,200	39,100	39,100	51	391
2008-02-25	40,100	41,700	40,000	40,500	46	405
2008-02-22	39,600	39,600	38,700	38,700	61	387
2008-02-21	39,900	40,900	39,800	40,100	50	401
2008-02-20	40,300	41,450	39,350	40,000	94	400
2008-02-19	42,200	42,300	40,300	40,300	29	403
2008-02-18	42,500	43,100	42,050	42,300	150	423
2008-02-15	36,250	40,150	35,300	40,100	221	401
2008-02-14	35,600	37,400	35,500	36,150	67	361.50
2008-02-13	37,000	37,050	36,000	36,000	97	360
2008-02-12	37,650	37,650	35,300	37,000	106	370
2008-02-08	37,200	38,000	37,000	37,250	86	372.50
2008-02-07	38,400	38,400	37,250	37,250	52	372.50
2008-02-06	37,200	38,400	37,200	38,400	52	384
2008-02-05	39,050	39,200	37,200	38,500	70	385
2008-02-04	39,700	40,400	38,600	39,700	94	397
2008-02-01	39,650	39,650	38,500	38,500	58	385
2008-01-31	40,300	40,300	38,800	39,250	60	392.50
2008-01-30	40,400	40,400	38,600	40,200	78	402
2008-01-29	40,600	40,800	40,000	40,400	15	404
2008-01-28	40,000	40,900	40,000	40,500	50	405
2008-01-25	40,000	41,100	39,000	40,700	76	407
2008-01-24	39,000	40,100	39,000	39,850	117	398.50
2008-01-23	40,600	41,500	39,000	40,000	125	400
2008-01-22	40,000	41,600	39,500	41,000	35	410
2008-01-21	41,850	42,800	41,000	41,800	77	418
2008-01-18	40,200	42,600	40,050	42,250	128	422.50
2008-01-17	38,100	41,600	37,700	41,400	106	414
2008-01-16	36,500	39,800	35,700	38,500	223	385
2008-01-15	42,200	42,200	38,300	38,900	111	389
2008-01-11	43,400	45,400	41,800	41,850	158	418.50
2008-01-10	43,000	44,400	43,000	43,000	65	430
2008-01-09	41,250	43,450	41,250	43,050	70	430.50
2008-01-08	42,200	42,400	41,100	42,050	92	420.50
2008-01-07	42,650	43,850	41,300	43,000	151	430
2008-01-04	43,100	43,550	42,400	42,900	104	429

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

7725 (株)インターアクション の時系列データ [2008年度]

7725 (株)インターアクションの時系列データ [2008年度]