7725 (株)インターアクション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3040,00040,85039,55039,7001,142397
2011-12-2938,60041,40038,50039,9502,059399.50
2011-12-2838,80040,85037,50040,0003,120400
2011-12-2741,00041,45039,00039,2502,609392.50
2011-12-2642,45043,80040,80041,4004,890414
2011-12-2238,80043,65037,50042,4006,011424
2011-12-2141,50042,00038,25039,6506,085396.50
2011-12-2039,25045,00038,60041,30023,055413
2011-12-1932,20038,55031,80038,5504,332385.50
2011-12-1632,00033,20030,70031,5501,226315.50
2011-12-1534,30034,30032,00032,0001,593320
2011-12-1434,95035,80034,05034,100904341
2011-12-1335,20035,80035,10035,3501,042353.50
2011-12-1236,30037,50035,50036,0501,966360.50
2011-12-0934,35036,45034,00036,2002,996362
2011-12-0834,60035,35033,70033,9001,071339
2011-12-0734,00036,65033,50034,5502,365345.50
2011-12-0635,80036,25034,25034,5002,196345
2011-12-0538,00038,70036,00036,2003,851362
2011-12-0233,50039,10032,70036,9507,422369.50
2011-12-0135,20035,85033,85034,3501,745343.50
2011-11-3034,00035,55032,70035,0003,954350
2011-11-2936,05036,50033,60034,9003,687349
2011-11-2839,35039,35035,15036,0003,425360
2011-11-2538,05039,70036,70037,9504,166379.50
2011-11-2435,30040,60035,30038,75012,390387.50
2011-11-2235,85036,80033,60034,7005,329347
2011-11-2137,55038,50035,40036,80010,405368
2011-11-1833,60036,80032,55033,35015,614333.50
2011-11-1731,50032,20031,00032,2004,193322
2011-11-1630,50032,40026,30027,1807,453271.80
2011-11-1527,43031,90027,43031,90013,319319
2011-11-1423,30027,70023,22026,9305,955269.30
2011-11-1123,00024,89022,85022,8502,117228.50
2011-11-1023,61023,73023,10023,1201,644231.20
2011-11-0925,50027,60023,80025,1103,207251.10
2011-11-0828,25030,20025,51026,0508,015260.50
2011-11-0724,68029,68024,60027,2508,521272.50
2011-11-0421,67026,40021,67025,68010,478256.80
2011-11-0222,40022,69021,06021,4003,009214
2011-11-0124,00026,70023,00023,44012,636234.40
2011-10-3120,74022,24020,30022,2402,306222.40
2011-10-2819,00019,00018,15018,240785182.40
2011-10-2719,00019,06018,60018,700607187
2011-10-2618,85019,40018,63019,400586194
2011-10-2518,30019,90018,30019,2501,835192.50
2011-10-2418,13018,50017,72018,350697183.50
2011-10-2118,16018,35017,91017,950487179.50
2011-10-2018,82019,22018,10018,200845182
2011-10-1919,26020,14018,75019,0001,046190
2011-10-1819,55019,77019,21019,210761192.10
2011-10-1721,00021,00019,90019,9501,628199.50
2011-10-1421,79023,00021,20021,2801,955212.80
2011-10-1322,54023,98022,40022,7902,501227.90
2011-10-1220,11022,53019,80021,8902,562218.90
2011-10-1121,11022,50020,62021,0603,352210.60
2011-10-0718,79022,60018,00021,2503,082212.50
2011-10-0618,67018,91017,87018,710649187.10
2011-10-0519,42019,42017,87017,8701,303178.70
2011-10-0419,12019,50018,27019,020986190.20
2011-10-0320,13020,70019,10019,9201,452199.20
2011-09-3020,55022,49020,55021,3101,527213.10
2011-09-2919,50021,55019,50021,2901,721212.90
2011-09-2820,80021,54020,48020,7701,410207.70
2011-09-2721,80021,80020,00020,1901,993201.90
2011-09-2623,10023,60019,66019,9802,458199.80
2011-09-2222,12022,62020,23021,3702,607213.70
2011-09-2125,00025,51023,60023,6201,197236.20
2011-09-2026,62026,62025,11025,4901,040254.90
2011-09-1627,50027,50026,65027,1201,123271.20
2011-09-1527,50028,25026,60027,470949274.70
2011-09-1429,84029,84027,30027,3001,094273
2011-09-1330,00030,00028,71029,5401,084295.40
2011-09-1229,50029,70028,61028,700919287
2011-09-0930,15031,90030,10030,350873303.50
2011-09-0832,00032,40030,50030,850910308.50
2011-09-0731,75032,80031,50031,8501,236318.50
2011-09-0631,20033,80030,45031,8003,729318
2011-09-0532,10032,40031,05031,0501,718310.50
2011-09-0234,50035,00033,00033,2501,723332.50
2011-09-0135,85035,85034,85035,1001,418351
2011-08-3136,00036,55035,00035,8001,549358
2011-08-3037,25038,00036,30036,6001,204366
2011-08-2937,85038,65036,10036,9001,314369
2011-08-2637,00037,45036,30037,300726373
2011-08-2537,45038,85036,70037,7001,074377
2011-08-2439,60039,80036,75036,7501,182367.50
2011-08-2339,95040,45038,40039,4001,041394
2011-08-2238,85041,80038,85039,2501,039392.50
2011-08-1939,15040,20038,80039,8001,598398
2011-08-1843,35043,60040,95041,2501,926412.50
2011-08-1741,70044,35040,30042,6504,298426.50
2011-08-1640,25043,75039,60041,5005,458415
2011-08-1541,00041,25038,20039,9501,298399.50
2011-08-1242,65044,75039,10040,0003,998400
2011-08-1140,40045,50039,30041,80012,327418
2011-08-1036,10041,80035,60041,8007,646418
2011-08-0928,35034,90027,21034,8003,810348
2011-08-0835,05035,90031,25031,9502,134319.50
2011-08-0535,00036,95035,00036,6001,558366
2011-08-0439,70040,20039,00039,200735392
2011-08-0338,45039,60038,05039,0001,168390
2011-08-0240,35040,85039,80040,0501,289400.50
2011-08-0140,30042,25039,75041,3002,963413
2011-07-2940,15040,35038,20038,2002,094382
2011-07-2840,25040,95040,05040,5001,690405
2011-07-2743,45043,70041,00041,6501,893416.50
2011-07-2643,00043,75042,80043,0001,708430
2011-07-2543,00044,85042,70043,2002,087432
2011-07-2243,00047,60042,50043,5505,716435.50
2011-07-2145,10045,20042,50043,0002,822430
2011-07-2045,40046,40044,25044,7503,434447.50
2011-07-1947,50049,95045,20045,6505,604456.50
2011-07-1549,15050,00045,60046,6508,204466.50
2011-07-1452,00055,00049,80051,80017,145518
2011-07-1343,85050,30043,10049,80014,678498
2011-07-1244,90045,65043,00043,5004,753435
2011-07-1142,40049,00041,80045,60013,817456
2011-07-0843,55043,85041,40042,0003,276420
2011-07-0741,00044,85041,00043,4006,502434
2011-07-0640,15041,45039,85040,5001,605405
2011-07-0540,30041,00040,10040,1501,310401.50
2011-07-0442,20042,20040,60041,0002,647410
2011-07-0143,70043,70042,20042,2001,220422
2011-06-3042,40044,20042,15043,2002,868432
2011-06-2943,00045,80042,05042,6007,901426
2011-06-2848,70050,00042,85043,65015,923436.50
2011-06-2741,85046,05041,05046,0507,511460.50
2011-06-2439,50040,00038,60039,0502,719390.50
2011-06-2340,80041,85039,60039,8503,398398.50
2011-06-2241,00044,45040,50041,5008,163415
2011-06-2139,65042,75038,85041,7005,380417
2011-06-2041,85042,95039,30039,3004,872393
2011-06-1742,55043,30039,15040,4506,887404.50
2011-06-1643,25045,90042,60043,9505,509439.50
2011-06-1547,55047,55043,90044,0005,161440
2011-06-1446,70049,70044,55047,8008,533478
2011-06-1347,75049,75045,30046,5004,264465
2011-06-1048,60049,90045,80047,7506,677477.50
2011-06-0954,30055,50049,85050,3004,709503
2011-06-0852,00056,30051,20054,3006,210543
2011-06-0749,50055,00047,10053,20010,186532
2011-06-0652,60055,30050,50050,5005,846505
2011-06-0355,50059,70054,20054,6007,790546
2011-06-0254,60057,60053,20055,90010,378559
2011-06-0161,00062,40057,10058,6009,184586
2011-05-3158,00063,60057,00059,40022,366594
2011-05-3059,40059,50053,10055,00012,774550
2011-05-2760,60063,90058,20061,40015,609614
2011-05-2665,40068,00060,50064,50017,733645
2011-05-2567,00071,10060,10060,40031,344604
2011-05-2458,10061,10054,10061,10024,082611
2011-05-2351,10051,10051,10051,100753511
2011-05-2046,60046,90043,00044,0505,308440.50
2011-05-1950,30052,30044,25047,0009,104470
2011-05-1855,10055,90050,70051,3009,506513
2011-05-1756,90059,00050,00051,10015,169511
2011-05-1646,35052,00045,50052,00014,129520
2011-05-1352,00053,00045,00045,0009,210450
2011-05-1256,00059,90053,50055,00010,760550
2011-05-1160,00062,10054,50060,00024,536600
2011-05-1049,25052,10048,15052,10015,969521
2011-05-0942,25045,05039,55045,0508,685450.50
2011-05-0642,95043,80038,05038,0508,640380.50
2011-05-0246,10047,50044,55045,0507,666450.50
2011-04-2844,20050,50040,20044,30024,281443
2011-04-2746,30046,30046,30046,3005,132463
2011-04-2637,20039,30037,10039,3005,432393
2011-04-2527,30032,30026,02032,3008,140323
2011-04-2228,30030,30025,30027,30018,469273
2011-04-2123,30025,80021,06025,80010,275258
2011-04-2023,30025,00020,80020,8008,189208
2011-04-1922,00023,00020,00021,3005,729213
2011-04-1819,30021,80018,70021,5006,672215
2011-04-1519,12021,95017,75018,5005,310185
2011-04-1424,35026,99019,03020,00013,198200
2011-04-1321,02022,85020,43022,8509,042228.50
2011-04-1216,40019,75015,10018,85011,722188.50
2011-04-1112,70016,00012,60016,0005,848160
2011-04-0810,50013,52010,39013,0001,760130
2011-04-0711,28011,28010,51010,520333105.20
2011-04-0611,50011,60011,11011,280364112.80
2011-04-0511,76011,76011,06011,350429113.50
2011-04-0411,53011,92011,10011,500690115
2011-04-0112,90013,55011,50011,8302,391118.30
2011-03-3112,90014,00011,99013,0005,694130
2011-03-309,91011,0009,60011,0002,731110
2011-03-298,5809,5008,4809,50066295
2011-03-289,3009,3008,1109,18086191.80
2011-03-259,6509,8009,5009,50038195
2011-03-2410,40010,4009,80010,000289100
2011-03-2310,50010,60010,00010,260403102.60
2011-03-229,98010,5009,95010,350666103.50
2011-03-188,7009,6008,7009,23018792.30
2011-03-177,5008,6507,5008,65031186.50
2011-03-168,4008,6007,8008,40047784
2011-03-157,5009,7507,5007,5003,11875
2011-03-149,0009,3009,0009,0001,03790
2011-03-1112,10012,20011,91012,000290120
2011-03-1012,26012,50012,19012,300108123
2011-03-0912,80012,80012,11012,400192124
2011-03-0812,20012,50012,20012,310236123.10
2011-03-0712,80012,80012,50012,500210125
2011-03-0412,84012,89012,55012,800221128
2011-03-0312,95012,98012,74012,74032127.40
2011-03-0212,90012,96012,65012,940146129.40
2011-03-0112,90012,96012,56012,950124129.50
2011-02-2813,10013,10012,37012,900122129
2011-02-2513,10013,10012,01012,790403127.90
2011-02-2413,00013,10012,80013,080342130.80
2011-02-2312,85013,25012,85013,000177130
2011-02-2213,01013,34012,80012,830335128.30
2011-02-2112,72013,47012,53013,450997134.50
2011-02-1813,60013,90013,60013,620123136.20
2011-02-1713,72013,95013,40013,950257139.50
2011-02-1613,36013,73013,36013,700166137
2011-02-1514,00014,00013,20013,360292133.60
2011-02-1414,18014,19013,85013,860191138.60
2011-02-1013,91014,00013,60014,000111140
2011-02-0914,11014,11013,51014,100343141
2011-02-0813,85014,20013,75014,200163142
2011-02-0713,98013,98013,70013,850184138.50
2011-02-0414,10014,20013,60013,980409139.80
2011-02-0313,90014,40013,80014,000710140
2011-02-0213,29013,70013,06013,700114137
2011-02-0112,85013,40012,85013,24066132.40
2011-01-3113,02013,30012,80012,910308129.10
2011-01-2813,70013,85013,01013,320196133.20
2011-01-2713,86013,90013,68013,710450137.10
2011-01-2613,11013,71013,11013,600321136
2011-01-2512,60013,20012,60012,900442129
2011-01-2412,98012,98012,39012,590574125.90
2011-01-2113,85013,89013,00013,400665134
2011-01-2013,75013,99012,90013,7501,057137.50
2011-01-1914,52014,52013,90014,050653140.50
2011-01-1814,62014,90014,51014,510339145.10
2011-01-1714,52015,15014,50014,810481148.10
2011-01-1414,56015,00014,55014,800681148
2011-01-1314,55014,90014,55014,620642146.20
2011-01-1215,50015,70014,85014,850887148.50
2011-01-1115,15015,45014,61015,1002,053151
2011-01-0717,15017,48016,20016,3503,057163.50
2011-01-0614,90016,20014,83016,1901,467161.90
2011-01-0514,55014,90014,20014,900454149
2011-01-0414,62014,81014,50014,540673145.40

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