7725 (株)インターアクション の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3043143943043484,500434
2014-12-29446457432434134,200434
2014-12-26415455415443170,300443
2014-12-25413429410410293,100410
2014-12-24431440416423301,000423
2014-12-22442444421428225,700428
2014-12-19454454442444122,200444
2014-12-18460461445446114,400446
2014-12-17450457442449106,800449
2014-12-16459474452454180,700454
2014-12-15470471461465160,700465
2014-12-12476486474477147,300477
2014-12-11463486462480148,500480
2014-12-10460485456471145,100471
2014-12-09477484468469209,400469
2014-12-08509513484487256,100487
2014-12-05512526505505243,100505
2014-12-04500535493522420,600522
2014-12-03512539500505752,500505
2014-12-02500504491491153,100491
2014-12-01506509485500392,800500
2014-11-28518536513516237,800516
2014-11-27549553507518609,000518
2014-11-26537569537562649,100562
2014-11-255706185335371,084,900537
2014-11-215365785035471,249,900547
2014-11-206106405405505,330,200550
2014-11-194835404695401,376,200540
2014-11-18452466448460195,600460
2014-11-17439473430439136,100439
2014-11-1444144543443493,400434
2014-11-1344344743844247,800442
2014-11-12448452439440106,200440
2014-11-11465474448451133,600451
2014-11-10470470460464153,100464
2014-11-07456468452468158,800468
2014-11-06456466452455194,500455
2014-11-05443452433452117,600452
2014-11-04436450420437186,700437
2014-10-31421422405412111,700412
2014-10-3043043341641681,800416
2014-10-2942843342142646,300426
2014-10-2843243241942078,400420
2014-10-27436459431432132,800432
2014-10-2443744043243690,000436
2014-10-23431436423431112,000431
2014-10-22415429413428128,700428
2014-10-21426430405407110,800407
2014-10-2042144041743095,800430
2014-10-17414430406408107,800408
2014-10-1641542741041198,700411
2014-10-15441452429431102,200431
2014-10-14410460410446284,800446
2014-10-10429448415430188,900430
2014-10-09471473442446168,900446
2014-10-08454470450468149,700468
2014-10-07494494472478180,300478
2014-10-06486498484498182,900498
2014-10-03470493465480286,000480
2014-10-02453461445446260,400446
2014-10-01511516466466340,900466
2014-09-30500501484494298,100494
2014-09-29521525486498255,400498
2014-09-26511535507525162,300525
2014-09-25521535514514194,800514
2014-09-24536550518523239,600523
2014-09-22528558524546293,700546
2014-09-19546546520526422,000526
2014-09-18565566537544385,800544
2014-09-17552577548577266,900577
2014-09-16580584555561281,800561
2014-09-12590597577578315,300578
2014-09-11630632580592814,700592
2014-09-10619626603626705,700626
2014-09-09596619589614627,300614
2014-09-08578621566596694,300596
2014-09-05587587550575427,600575
2014-09-04606614561572459,000572
2014-09-036016345816011,042,900601
2014-09-026346375955981,011,500598
2014-09-016326746186542,240,100654
2014-08-296236485836121,887,800612
2014-08-286526815856082,242,300608
2014-08-277087606586813,313,900681
2014-08-269009246506786,833,200678
2014-08-257107746847744,199,100774
2014-08-226507256506746,895,700674
2014-08-215506315326316,219,600631
2014-08-204725314695312,281,300531
2014-08-194825064514511,658,000451
2014-08-184884904244501,704,400450
2014-08-153884643824642,428,500464
2014-08-1437138637138470,900384
2014-08-1336737336337025,900370
2014-08-1237838036937548,200375
2014-08-1136237436237435,400374
2014-08-0836836835136091,600360
2014-08-0736537836537072,500370
2014-08-0638338337037182,400371
2014-08-0538539038138154,200381
2014-08-0438538938138933,000389
2014-08-0138539237838999,300389
2014-07-3139839839039284,800392
2014-07-3040040539839853,500398
2014-07-2940140339740039,400400
2014-07-2840040639840088,100400
2014-07-2539840739839952,100399
2014-07-24400422399406174,400406
2014-07-2338639938639984,800399
2014-07-2237839437838878,500388
2014-07-1837838637538075,900380
2014-07-1739039338538678,700386
2014-07-1639739739039364,600393
2014-07-15393399387394141,200394
2014-07-14400407383393455,100393
2014-07-11418438402438204,400438
2014-07-10435446419424280,500424
2014-07-09425430413422139,900422
2014-07-08432439426438102,000438
2014-07-07427448423431268,100431
2014-07-04422424408421131,000421
2014-07-03415424410424121,500424
2014-07-02410414405410109,100410
2014-07-01384422384406445,000406
2014-06-30370380359380282,100380
2014-06-27390390376385111,400385
2014-06-2639540038938976,100389
2014-06-25408408393395115,300395
2014-06-2441141140240663,300406
2014-06-2340041140040657,100406
2014-06-20411415401403107,300403
2014-06-19420422411415102,200415
2014-06-1842542541541875,400418
2014-06-17426427407425129,500425
2014-06-16439439416422166,400422
2014-06-13403426399425270,700425
2014-06-12400409389401129,700401
2014-06-11390414380407201,400407
2014-06-10415415391395153,500395
2014-06-09401409395404192,100404
2014-06-06380412376409523,300409
2014-06-0537037236436654,100366
2014-06-0437137136537059,600370
2014-06-0337437435936781,600367
2014-06-0236036636036350,100363
2014-05-30374383356356127,500356
2014-05-29358390356370290,700370
2014-05-2834034933834759,800347
2014-05-2734935334434583,600345
2014-05-2634035134035068,000350
2014-05-2333333832733743,100337
2014-05-2231533231532747,300327
2014-05-2131032030931459,200314
2014-05-2031632731631836,700318
2014-05-1933833831732160,100321
2014-05-1633833833133842,000338
2014-05-1533634133333836,300338
2014-05-1433034232933635,700336
2014-05-1332733632733654,500336
2014-05-1233433932532762,700327
2014-05-0934134533533939,600339
2014-05-0835035033934251,900342
2014-05-0735135534234344,700343
2014-05-0235435634735429,600354
2014-05-0133735333735146,200351
2014-04-3034834933334156,200341
2014-04-2834034933934155,400341
2014-04-2535536335035159,700351
2014-04-2436336935735935,200359
2014-04-2336237036236927,600369
2014-04-2237938235836168,200361
2014-04-21381394379379145,000379
2014-04-1836137736137151,100371
2014-04-17352375352363159,600363
2014-04-1633334933334658,500346
2014-04-1534534533533641,600336
2014-04-14335340325335124,600335
2014-04-11353353345350157,400350
2014-04-1037638436236441,700364
2014-04-0937138037137638,700376
2014-04-0838638938138576,800385
2014-04-0740040439639862,500398
2014-04-0440040939540850,500408
2014-04-0341741940340471,800404
2014-04-0240441840141091,700410
2014-04-01410416397401131,500401
2014-03-31380412375406272,200406
2014-03-2834237634236895,600368
2014-03-2734536033735546,200355
2014-03-2634536034534779,000347
2014-03-2536036334234254,000342
2014-03-2435936735536045,900360
2014-03-2038638835535995,200359
2014-03-1939340438738849,400388
2014-03-1839440339339739,000397
2014-03-1740040138939658,000396
2014-03-1441141440140471,000404
2014-03-1342042341642133,700421
2014-03-1241542241341935,000419
2014-03-1141942141542041,300420
2014-03-1042542541342152,200421
2014-03-0741742140442184,500421
2014-03-0641041540341447,800414
2014-03-0541041640441091,600410
2014-03-0439940839940268,400402
2014-03-0340841139840683,900406
2014-02-2841542041041243,800412
2014-02-2741542541141669,200416
2014-02-2642742742042052,000420
2014-02-2543043442642935,800429
2014-02-2442143742042263,900422
2014-02-2141742241442030,600420
2014-02-2042342440241366,600413
2014-02-1942943542342438,900424
2014-02-1841842941642376,400423
2014-02-1743443440142088,500420
2014-02-1444445241542689,900426
2014-02-1346046044144470,600444
2014-02-12460490457461221,500461
2014-02-1044345443845384,600453
2014-02-07435448432439113,700439
2014-02-0641444441343776,700437
2014-02-05430432391411210,800411
2014-02-04400424387400318,100400
2014-02-03462470445447215,600447
2014-01-31498506468481182,700481
2014-01-30501502484490231,000490
2014-01-29509512504510126,400510
2014-01-28514514494496232,700496
2014-01-27516519496498352,800498
2014-01-24531539525530178,700530
2014-01-23554559539540223,500540
2014-01-22576577551560213,300560
2014-01-21588602567575300,100575
2014-01-20552613540600799,600600
2014-01-17555557536540234,400540
2014-01-16583588554555438,600555
2014-01-155516195315901,241,800590
2014-01-14495530495524723,600524
2014-01-10560564551555147,800555
2014-01-09577578561565141,100565
2014-01-08590597574581137,700581
2014-01-07589607581587177,300587
2014-01-06575595572587149,100587

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