7725 (株)インターアクション の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2829,93030,10029,70030,100438301
2012-12-2729,90030,05029,78030,000474300
2012-12-2630,10030,45029,90030,000400300
2012-12-2530,05030,65030,05030,100379301
2012-12-2129,92030,65029,80030,050472300.50
2012-12-2030,15030,45029,65030,250845302.50
2012-12-1930,85031,00030,05030,1001,034301
2012-12-1832,00032,05031,00031,100907311
2012-12-1732,05032,60031,50031,600754316
2012-12-1432,45032,45031,20032,000612320
2012-12-1332,60032,75031,90032,350606323.50
2012-12-1231,35032,85030,90032,6501,130326.50
2012-12-1131,50032,20030,50031,2001,319312
2012-12-1032,70033,45031,55031,8001,220318
2012-12-0734,40034,85032,20032,7002,876327
2012-12-0634,45036,75032,50035,10010,070351
2012-12-0530,00032,50030,00030,9501,433309.50
2012-12-0429,80030,35029,70030,000271300
2012-12-0330,00030,90029,86030,050379300.50
2012-11-3030,05030,10029,81029,820275298.20
2012-11-2929,62030,30029,62030,050384300.50
2012-11-2830,90030,90029,58029,800688298
2012-11-2731,05031,30030,05030,5501,135305.50
2012-11-2632,50033,05031,00031,0501,462310.50
2012-11-2231,50034,20031,00031,8003,833318
2012-11-2129,10030,30029,10030,3001,452303
2012-11-2029,00029,29028,88029,050363290.50
2012-11-1928,80028,99028,38028,740486287.40
2012-11-1628,49028,50028,00028,390414283.90
2012-11-1528,50028,50026,90028,280557282.80
2012-11-1426,59026,64026,03026,600355266
2012-11-1327,49027,82026,02026,590668265.90
2012-11-1228,02028,20027,50027,900558279
2012-11-0928,23028,52028,11028,230263282.30
2012-11-0828,98029,00028,00028,290496282.90
2012-11-0729,11029,22028,80028,990232289.90
2012-11-0629,40029,40029,00029,110350291.10
2012-11-0529,59029,59029,15029,500386295
2012-11-0229,28029,35028,72029,090509290.90
2012-11-0128,45029,78028,40029,500561295
2012-10-3128,21028,61028,15028,450651284.50
2012-10-3028,60028,94028,27028,270639282.70
2012-10-2929,30029,89028,55028,950503289.50
2012-10-2629,55029,80029,35029,500389295
2012-10-2529,41029,89029,41029,620513296.20
2012-10-2429,80030,00029,50029,700388297
2012-10-2329,90030,30029,81029,970237299.70
2012-10-2228,90029,90028,90029,770544297.70
2012-10-1930,65030,80030,05030,300206303
2012-10-1830,25030,50029,80030,500375305
2012-10-1729,80030,20029,70030,100457301
2012-10-1629,80029,99029,40029,680690296.80
2012-10-1531,05031,50028,70029,6001,706296
2012-10-1232,20032,90032,00032,800480328
2012-10-1132,70032,70031,80032,550378325.50
2012-10-1031,75033,45031,40032,700959327
2012-10-0931,20032,40031,20031,300385313
2012-10-0531,20031,95031,00031,350307313.50
2012-10-0431,35031,75030,60031,700505317
2012-10-0332,00032,00031,50031,600125316
2012-10-0231,35032,45031,35031,900381319
2012-10-0132,90032,90031,80031,800130318
2012-09-2832,85032,85032,20032,450370324.50
2012-09-2733,45033,50032,10032,400521324
2012-09-2632,30033,60031,80032,850579328.50
2012-09-2531,60034,00031,55032,300568323
2012-09-2432,10032,10031,60031,950135319.50
2012-09-2132,05032,55031,50032,100437321
2012-09-2032,35033,10032,00032,400433324
2012-09-1934,15034,25032,45033,0001,330330
2012-09-1832,10034,70031,95034,1503,883341.50
2012-09-1430,20030,75029,70030,700701307
2012-09-1330,05030,40029,88030,000502300
2012-09-1230,20030,35029,51030,100556301
2012-09-1130,00030,20029,80030,200367302
2012-09-1030,50030,75030,00030,200268302
2012-09-0730,80030,80030,20030,750193307.50
2012-09-0630,70030,70029,99030,250323302.50
2012-09-0530,90031,50030,50030,900329309
2012-09-0432,00033,00031,05031,500465315
2012-09-0330,05033,05029,95032,600713326
2012-08-3129,69030,30029,50030,000627300
2012-08-3030,55030,65029,85029,860499298.60
2012-08-2930,70031,10030,50031,000281310
2012-08-2831,00031,50030,90031,150439311.50
2012-08-2733,00033,00031,00031,650480316.50
2012-08-2432,85033,10032,20033,000308330
2012-08-2332,95033,55032,95033,100703331
2012-08-2234,60034,95032,60032,7501,522327.50
2012-08-2133,25034,20032,50034,0001,798340
2012-08-2031,10032,65030,50031,6501,095316.50
2012-08-1730,95031,00030,45030,750281307.50
2012-08-1629,60030,90029,60030,900425309
2012-08-1529,40030,10029,40029,800428298
2012-08-1429,44029,70029,20029,570272295.70
2012-08-1328,90029,57028,90029,010304290.10
2012-08-1029,50029,50029,00029,000276290
2012-08-0929,10029,75029,00029,500519295
2012-08-0828,62030,10028,62029,060647290.60
2012-08-0729,40029,50028,50028,810580288.10
2012-08-0629,75030,00029,17029,300742293
2012-08-0330,00030,15029,12029,750710297.50
2012-08-0230,35030,95030,30030,600252306
2012-08-0131,50032,00030,05030,250764302.50
2012-07-3130,00031,65029,71031,550775315.50
2012-07-3032,05032,20030,75031,000617310
2012-07-2731,85032,75031,25032,300987323
2012-07-2630,00031,30030,00030,900654309
2012-07-2530,75031,00029,00029,4501,099294.50
2012-07-2430,30031,75030,30030,7501,888307.50
2012-07-2334,40034,90031,95031,9501,520319.50
2012-07-2034,35035,60034,10034,2001,354342
2012-07-1933,70034,50033,70034,1001,540341
2012-07-1835,60035,70033,65033,9001,532339
2012-07-1736,80037,70035,35035,9001,573359
2012-07-1337,00038,45036,80037,2003,627372
2012-07-1242,75042,80040,50040,7502,137407.50
2012-07-1142,25043,95042,00042,8501,842428.50
2012-07-1044,70045,25042,60042,6002,774426
2012-07-0942,75046,50042,00045,1005,145451
2012-07-0640,40043,00040,40042,8501,444428.50
2012-07-0540,50041,35039,95040,5001,334405
2012-07-0442,30042,30040,40040,8001,011408
2012-07-0342,30042,35040,60041,8001,104418
2012-07-0242,25043,70042,15042,3001,372423
2012-06-2940,95041,60040,40041,600827416
2012-06-2841,50041,90040,20041,0001,096410
2012-06-2739,35041,70039,15041,0001,458410
2012-06-2639,85040,65038,80039,9501,774399.50
2012-06-2541,75044,75041,00041,0004,019410
2012-06-2238,90040,30038,60040,200869402
2012-06-2140,50041,20039,15040,0502,411400.50
2012-06-2038,15040,10037,50040,0502,734400.50
2012-06-1937,20037,95036,55037,3001,284373
2012-06-1836,40040,90036,10038,3002,926383
2012-06-1535,00035,50034,70035,150971351.50
2012-06-1435,80036,05034,70035,000875350
2012-06-1337,60038,25036,40036,5001,678365
2012-06-1236,30036,80035,00036,0001,272360
2012-06-1135,00036,75034,20036,7501,193367.50
2012-06-0835,00035,90034,20034,500938345
2012-06-0734,30036,00034,30035,2001,728352
2012-06-0633,20033,90032,40033,6001,961336
2012-06-0532,85034,00032,45033,1001,524331
2012-06-0433,60034,40033,00033,0001,813330
2012-06-0136,45036,65035,35035,400887354
2012-05-3134,90037,15034,50037,150803371.50
2012-05-3037,30037,85035,60036,300655363
2012-05-2937,80037,80036,40037,350773373.50
2012-05-2839,65039,65038,10038,100699381
2012-05-2539,75040,00038,40039,750672397.50
2012-05-2439,00039,00037,55038,700805387
2012-05-2338,60041,85038,60039,0002,882390
2012-05-2237,50038,35037,50038,300365383
2012-05-2137,40038,65036,85037,350523373.50
2012-05-1836,40037,70036,30037,350787373.50
2012-05-1736,30038,80035,85038,050929380.50
2012-05-1636,90038,80036,70037,000709370
2012-05-1536,90038,40033,50037,6003,258376
2012-05-1440,30041,20039,00039,0001,309390
2012-05-1141,35042,80040,30040,5001,301405
2012-05-1039,80042,50039,55041,3001,750413
2012-05-0943,80043,80041,00041,0002,071410
2012-05-0845,00045,00043,50044,000999440
2012-05-0747,00047,05044,50044,9002,026449
2012-05-0247,95048,00046,55046,9501,666469.50
2012-05-0145,90048,60045,05046,5503,211465.50
2012-04-2746,70047,10044,10046,1503,369461.50
2012-04-2644,00048,70044,00046,4509,383464.50
2012-04-2542,85043,55042,30042,9001,171429
2012-04-2443,15043,40042,10042,5002,394425
2012-04-2341,50045,15041,50044,5507,836445.50
2012-04-2040,35041,10040,10040,850998408.50
2012-04-1940,65040,75040,05040,300691403
2012-04-1839,95041,10039,95040,2001,212402
2012-04-1740,65040,65039,50039,7001,163397
2012-04-1641,70041,80040,10040,1001,659401
2012-04-1342,05042,80041,85042,2501,284422.50
2012-04-1244,45044,50041,70042,0002,254420
2012-04-1143,05043,85042,25043,1002,444431
2012-04-1045,05045,70042,80043,9509,283439.50
2012-04-0939,05040,55038,50039,7501,109397.50
2012-04-0639,10039,70038,70039,050587390.50
2012-04-0538,25040,80037,25039,7001,898397
2012-04-0439,35039,90038,30038,4501,366384.50
2012-04-0340,50040,50039,10039,8001,037398
2012-04-0242,10042,80039,35039,8502,680398.50
2012-03-3041,70042,85040,35042,1002,983421
2012-03-2939,30042,85038,60041,9505,787419.50
2012-03-2842,95043,40039,15039,5509,326395.50
2012-03-2741,65041,65041,65041,650637416.50
2012-03-2634,90035,20034,65034,650505346.50
2012-03-2334,95035,20034,70034,700340347
2012-03-2234,90035,35034,75034,950360349.50
2012-03-2135,85036,20034,20035,3501,321353.50
2012-03-1936,00036,00035,10035,550613355.50
2012-03-1635,30035,70034,55035,550526355.50
2012-03-1535,85035,90034,65035,150716351.50
2012-03-1436,25036,50035,50035,650800356.50
2012-03-1337,00037,25035,70036,1001,349361
2012-03-1234,70036,55034,60036,5501,724365.50
2012-03-0934,90035,45034,10034,600669346
2012-03-0834,40035,10034,35035,100601351
2012-03-0734,60034,60034,00034,500622345
2012-03-0635,30035,50034,60034,950399349.50
2012-03-0535,50035,95035,30035,300469353
2012-03-0234,20036,00034,05035,800775358
2012-03-0135,55035,80034,60034,900636349
2012-02-2936,50036,50035,55035,800802358
2012-02-2836,55036,80035,00036,5001,247365
2012-02-2736,85037,85036,00037,5001,922375
2012-02-2436,15036,40035,40036,150775361.50
2012-02-2337,95038,00036,50036,7001,857367
2012-02-2234,95036,90034,60036,6502,542366.50
2012-02-2133,50035,20033,30035,0001,726350
2012-02-2033,60034,00033,35033,650693336.50
2012-02-1734,15034,20033,50033,650771336.50
2012-02-1634,30034,45033,85033,950441339.50
2012-02-1535,00035,00034,05034,200697342
2012-02-1435,50035,50033,70034,300983343
2012-02-1335,30036,30034,80035,0001,347350
2012-02-1034,05036,00033,80035,0002,183350
2012-02-0933,85034,10033,50033,700504337
2012-02-0833,60034,10033,55034,050569340.50
2012-02-0733,35034,75033,35033,550756335.50
2012-02-0633,80033,85033,40033,400512334
2012-02-0333,95034,25033,40033,850616338.50
2012-02-0234,10034,40033,80033,8001,063338
2012-02-0133,70036,20033,40034,7002,250347
2012-01-3133,95034,45033,25033,700745337
2012-01-3034,80035,50033,80034,0501,384340.50
2012-01-2733,50039,35033,25035,0005,151350
2012-01-2634,80035,00033,60033,850806338.50
2012-01-2535,10035,55034,80034,8001,071348
2012-01-2437,00037,00035,00036,2002,184362
2012-01-2332,55035,40032,55034,5002,277345
2012-01-2034,25034,55032,20032,7001,590327
2012-01-1934,30035,50033,90034,5501,273345.50
2012-01-1834,00035,55033,85033,8501,246338.50
2012-01-1736,60036,80033,35033,7502,523337.50
2012-01-1636,60037,75035,55036,3501,433363.50
2012-01-1335,25038,95035,00036,9002,963369
2012-01-1239,75040,20035,15035,9504,735359.50
2012-01-1142,35043,50039,00040,4504,985404.50
2012-01-1041,25042,95039,15042,9503,343429.50
2012-01-0638,85042,40038,70041,8505,634418.50
2012-01-0539,60039,60038,05038,200938382
2012-01-0440,40040,50038,80038,9001,004389

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