7725 (株)インターアクション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 477 | 493 | 477 | 493 | 96,900 | 493 |
| 2015-12-29 | 471 | 487 | 471 | 485 | 72,100 | 485 |
| 2015-12-28 | 460 | 481 | 460 | 475 | 155,900 | 475 |
| 2015-12-25 | 460 | 465 | 449 | 454 | 133,800 | 454 |
| 2015-12-24 | 496 | 496 | 461 | 465 | 201,400 | 465 |
| 2015-12-22 | 496 | 500 | 492 | 493 | 41,700 | 493 |
| 2015-12-21 | 511 | 512 | 496 | 497 | 49,100 | 497 |
| 2015-12-18 | 500 | 522 | 492 | 512 | 141,400 | 512 |
| 2015-12-17 | 506 | 509 | 500 | 507 | 93,200 | 507 |
| 2015-12-16 | 495 | 501 | 490 | 490 | 43,700 | 490 |
| 2015-12-15 | 492 | 515 | 488 | 488 | 107,900 | 488 |
| 2015-12-14 | 493 | 506 | 478 | 497 | 137,200 | 497 |
| 2015-12-11 | 506 | 521 | 500 | 503 | 80,900 | 503 |
| 2015-12-10 | 545 | 545 | 513 | 513 | 281,500 | 513 |
| 2015-12-09 | 529 | 539 | 515 | 539 | 471,700 | 539 |
| 2015-12-08 | 509 | 524 | 500 | 515 | 266,100 | 515 |
| 2015-12-07 | 510 | 524 | 510 | 514 | 90,400 | 514 |
| 2015-12-04 | 512 | 518 | 506 | 506 | 52,400 | 506 |
| 2015-12-03 | 512 | 519 | 505 | 518 | 83,100 | 518 |
| 2015-12-02 | 517 | 518 | 503 | 516 | 139,500 | 516 |
| 2015-12-01 | 485 | 534 | 485 | 518 | 314,600 | 518 |
| 2015-11-30 | 483 | 495 | 478 | 484 | 50,500 | 484 |
| 2015-11-27 | 492 | 492 | 480 | 480 | 63,300 | 480 |
| 2015-11-26 | 498 | 499 | 491 | 493 | 58,800 | 493 |
| 2015-11-25 | 498 | 503 | 496 | 498 | 64,700 | 498 |
| 2015-11-24 | 490 | 500 | 487 | 500 | 61,100 | 500 |
| 2015-11-20 | 502 | 502 | 489 | 490 | 61,900 | 490 |
| 2015-11-19 | 479 | 494 | 471 | 494 | 90,200 | 494 |
| 2015-11-18 | 473 | 476 | 470 | 471 | 14,500 | 471 |
| 2015-11-17 | 477 | 477 | 469 | 473 | 25,400 | 473 |
| 2015-11-16 | 475 | 484 | 471 | 472 | 31,700 | 472 |
| 2015-11-13 | 474 | 486 | 474 | 483 | 41,300 | 483 |
| 2015-11-12 | 484 | 485 | 473 | 482 | 49,400 | 482 |
| 2015-11-11 | 476 | 489 | 476 | 487 | 40,300 | 487 |
| 2015-11-10 | 466 | 475 | 461 | 474 | 33,700 | 474 |
| 2015-11-09 | 467 | 476 | 460 | 474 | 77,300 | 474 |
| 2015-11-06 | 460 | 472 | 460 | 466 | 39,200 | 466 |
| 2015-11-05 | 474 | 474 | 460 | 464 | 66,600 | 464 |
| 2015-11-04 | 475 | 482 | 472 | 475 | 31,700 | 475 |
| 2015-11-02 | 478 | 483 | 471 | 475 | 52,600 | 475 |
| 2015-10-30 | 487 | 487 | 478 | 484 | 37,000 | 484 |
| 2015-10-29 | 480 | 486 | 480 | 482 | 33,900 | 482 |
| 2015-10-28 | 484 | 490 | 484 | 488 | 18,400 | 488 |
| 2015-10-27 | 486 | 491 | 483 | 485 | 52,000 | 485 |
| 2015-10-26 | 487 | 505 | 487 | 490 | 86,000 | 490 |
| 2015-10-23 | 482 | 491 | 474 | 484 | 69,700 | 484 |
| 2015-10-22 | 488 | 492 | 470 | 480 | 106,600 | 480 |
| 2015-10-21 | 487 | 497 | 478 | 488 | 63,100 | 488 |
| 2015-10-20 | 494 | 505 | 487 | 487 | 44,900 | 487 |
| 2015-10-19 | 493 | 504 | 493 | 499 | 19,400 | 499 |
| 2015-10-16 | 493 | 507 | 493 | 497 | 54,400 | 497 |
| 2015-10-15 | 487 | 500 | 483 | 491 | 60,200 | 491 |
| 2015-10-14 | 500 | 504 | 490 | 497 | 91,400 | 497 |
| 2015-10-13 | 535 | 545 | 514 | 517 | 180,900 | 517 |
| 2015-10-09 | 533 | 545 | 525 | 545 | 123,000 | 545 |
| 2015-10-08 | 517 | 543 | 509 | 540 | 321,000 | 540 |
| 2015-10-07 | 512 | 517 | 500 | 514 | 68,900 | 514 |
| 2015-10-06 | 499 | 513 | 499 | 505 | 62,200 | 505 |
| 2015-10-05 | 508 | 515 | 492 | 503 | 96,100 | 503 |
| 2015-10-02 | 505 | 515 | 499 | 507 | 55,500 | 507 |
| 2015-10-01 | 492 | 516 | 482 | 514 | 235,600 | 514 |
| 2015-09-30 | 474 | 495 | 469 | 493 | 166,600 | 493 |
| 2015-09-29 | 455 | 495 | 449 | 453 | 316,800 | 453 |
| 2015-09-28 | 419 | 497 | 419 | 471 | 360,000 | 471 |
| 2015-09-25 | 422 | 422 | 414 | 422 | 31,800 | 422 |
| 2015-09-24 | 419 | 425 | 413 | 422 | 36,100 | 422 |
| 2015-09-18 | 425 | 425 | 412 | 423 | 34,800 | 423 |
| 2015-09-17 | 415 | 426 | 412 | 420 | 48,200 | 420 |
| 2015-09-16 | 416 | 416 | 405 | 407 | 33,400 | 407 |
| 2015-09-15 | 410 | 414 | 402 | 405 | 14,200 | 405 |
| 2015-09-14 | 420 | 420 | 399 | 415 | 52,800 | 415 |
| 2015-09-11 | 416 | 420 | 409 | 418 | 18,100 | 418 |
| 2015-09-10 | 408 | 416 | 404 | 416 | 26,500 | 416 |
| 2015-09-09 | 410 | 418 | 404 | 417 | 46,900 | 417 |
| 2015-09-08 | 400 | 412 | 381 | 400 | 61,400 | 400 |
| 2015-09-07 | 400 | 407 | 395 | 402 | 31,800 | 402 |
| 2015-09-04 | 430 | 431 | 402 | 409 | 65,500 | 409 |
| 2015-09-03 | 439 | 445 | 428 | 438 | 25,500 | 438 |
| 2015-09-02 | 407 | 433 | 407 | 428 | 39,400 | 428 |
| 2015-09-01 | 435 | 437 | 415 | 420 | 53,800 | 420 |
| 2015-08-31 | 447 | 448 | 435 | 442 | 39,300 | 442 |
| 2015-08-28 | 433 | 449 | 433 | 446 | 79,700 | 446 |
| 2015-08-27 | 436 | 450 | 426 | 429 | 156,500 | 429 |
| 2015-08-26 | 385 | 424 | 385 | 424 | 111,600 | 424 |
| 2015-08-25 | 367 | 418 | 351 | 385 | 264,200 | 385 |
| 2015-08-24 | 432 | 449 | 392 | 399 | 286,900 | 399 |
| 2015-08-21 | 478 | 480 | 450 | 456 | 181,700 | 456 |
| 2015-08-20 | 495 | 495 | 484 | 490 | 33,000 | 490 |
| 2015-08-19 | 496 | 500 | 487 | 488 | 51,500 | 488 |
| 2015-08-18 | 503 | 508 | 498 | 501 | 38,900 | 501 |
| 2015-08-17 | 498 | 517 | 497 | 508 | 87,500 | 508 |
| 2015-08-14 | 495 | 498 | 492 | 498 | 35,400 | 498 |
| 2015-08-13 | 481 | 497 | 481 | 496 | 62,100 | 496 |
| 2015-08-12 | 496 | 497 | 481 | 484 | 64,900 | 484 |
| 2015-08-11 | 487 | 498 | 484 | 496 | 72,400 | 496 |
| 2015-08-10 | 498 | 498 | 485 | 485 | 91,600 | 485 |
| 2015-08-07 | 494 | 499 | 492 | 496 | 38,100 | 496 |
| 2015-08-06 | 499 | 500 | 494 | 496 | 30,300 | 496 |
| 2015-08-05 | 490 | 500 | 490 | 499 | 47,100 | 499 |
| 2015-08-04 | 503 | 505 | 485 | 489 | 212,700 | 489 |
| 2015-08-03 | 510 | 514 | 505 | 506 | 64,000 | 506 |
| 2015-07-31 | 513 | 517 | 508 | 517 | 62,300 | 517 |
| 2015-07-30 | 507 | 513 | 506 | 511 | 61,500 | 511 |
| 2015-07-29 | 519 | 519 | 509 | 510 | 64,100 | 510 |
| 2015-07-28 | 508 | 523 | 506 | 518 | 83,300 | 518 |
| 2015-07-27 | 521 | 527 | 516 | 518 | 82,000 | 518 |
| 2015-07-24 | 530 | 531 | 522 | 522 | 142,900 | 522 |
| 2015-07-23 | 548 | 557 | 531 | 536 | 181,100 | 536 |
| 2015-07-22 | 538 | 552 | 538 | 547 | 229,000 | 547 |
| 2015-07-21 | 528 | 537 | 524 | 535 | 108,700 | 535 |
| 2015-07-17 | 521 | 524 | 519 | 520 | 40,100 | 520 |
| 2015-07-16 | 521 | 526 | 520 | 524 | 71,800 | 524 |
| 2015-07-15 | 521 | 532 | 519 | 520 | 107,900 | 520 |
| 2015-07-14 | 531 | 534 | 515 | 522 | 209,900 | 522 |
| 2015-07-13 | 525 | 527 | 506 | 521 | 377,900 | 521 |
| 2015-07-10 | 535 | 549 | 523 | 545 | 318,300 | 545 |
| 2015-07-09 | 517 | 537 | 492 | 525 | 411,300 | 525 |
| 2015-07-08 | 593 | 602 | 526 | 539 | 798,400 | 539 |
| 2015-07-07 | 619 | 629 | 576 | 592 | 1,017,400 | 592 |
| 2015-07-06 | 557 | 614 | 555 | 604 | 1,435,300 | 604 |
| 2015-07-03 | 548 | 559 | 540 | 557 | 100,000 | 557 |
| 2015-07-02 | 572 | 572 | 539 | 550 | 272,600 | 550 |
| 2015-07-01 | 540 | 572 | 536 | 569 | 908,400 | 569 |
| 2015-06-30 | 497 | 522 | 496 | 520 | 113,800 | 520 |
| 2015-06-29 | 500 | 509 | 491 | 497 | 179,000 | 497 |
| 2015-06-26 | 537 | 537 | 520 | 523 | 59,700 | 523 |
| 2015-06-25 | 537 | 540 | 530 | 530 | 76,200 | 530 |
| 2015-06-24 | 530 | 536 | 523 | 536 | 73,800 | 536 |
| 2015-06-23 | 537 | 543 | 521 | 521 | 147,800 | 521 |
| 2015-06-22 | 512 | 543 | 507 | 543 | 196,600 | 543 |
| 2015-06-19 | 513 | 514 | 509 | 512 | 43,400 | 512 |
| 2015-06-18 | 515 | 518 | 508 | 510 | 106,300 | 510 |
| 2015-06-17 | 532 | 534 | 523 | 527 | 84,800 | 527 |
| 2015-06-16 | 541 | 544 | 532 | 535 | 105,800 | 535 |
| 2015-06-15 | 528 | 541 | 527 | 541 | 177,900 | 541 |
| 2015-06-12 | 525 | 534 | 523 | 526 | 93,400 | 526 |
| 2015-06-11 | 516 | 522 | 507 | 522 | 68,500 | 522 |
| 2015-06-10 | 512 | 516 | 508 | 514 | 66,100 | 514 |
| 2015-06-09 | 518 | 518 | 505 | 511 | 110,000 | 511 |
| 2015-06-08 | 521 | 524 | 510 | 513 | 210,500 | 513 |
| 2015-06-05 | 512 | 549 | 510 | 531 | 978,800 | 531 |
| 2015-06-04 | 491 | 495 | 490 | 494 | 64,300 | 494 |
| 2015-06-03 | 490 | 493 | 489 | 491 | 63,800 | 491 |
| 2015-06-02 | 492 | 495 | 488 | 492 | 48,600 | 492 |
| 2015-06-01 | 490 | 494 | 486 | 494 | 90,100 | 494 |
| 2015-05-29 | 495 | 495 | 484 | 494 | 98,500 | 494 |
| 2015-05-28 | 498 | 498 | 492 | 495 | 38,300 | 495 |
| 2015-05-27 | 495 | 495 | 491 | 493 | 21,000 | 493 |
| 2015-05-26 | 496 | 502 | 489 | 497 | 98,500 | 497 |
| 2015-05-25 | 492 | 497 | 492 | 494 | 35,500 | 494 |
| 2015-05-22 | 493 | 496 | 490 | 491 | 31,200 | 491 |
| 2015-05-21 | 493 | 499 | 493 | 494 | 50,000 | 494 |
| 2015-05-20 | 492 | 497 | 489 | 492 | 64,200 | 492 |
| 2015-05-19 | 490 | 496 | 488 | 490 | 64,100 | 490 |
| 2015-05-18 | 498 | 498 | 488 | 493 | 55,100 | 493 |
| 2015-05-15 | 502 | 502 | 496 | 500 | 37,800 | 500 |
| 2015-05-14 | 506 | 509 | 499 | 502 | 48,200 | 502 |
| 2015-05-13 | 497 | 503 | 497 | 498 | 37,200 | 498 |
| 2015-05-12 | 503 | 506 | 496 | 496 | 68,000 | 496 |
| 2015-05-11 | 508 | 512 | 497 | 506 | 83,600 | 506 |
| 2015-05-08 | 494 | 514 | 494 | 504 | 59,000 | 504 |
| 2015-05-07 | 489 | 497 | 489 | 492 | 46,400 | 492 |
| 2015-05-01 | 503 | 507 | 495 | 495 | 129,400 | 495 |
| 2015-04-30 | 514 | 522 | 504 | 505 | 133,100 | 505 |
| 2015-04-28 | 522 | 524 | 515 | 515 | 76,000 | 515 |
| 2015-04-27 | 530 | 530 | 520 | 521 | 84,700 | 521 |
| 2015-04-24 | 539 | 539 | 526 | 530 | 79,400 | 530 |
| 2015-04-23 | 529 | 548 | 525 | 534 | 254,500 | 534 |
| 2015-04-22 | 522 | 530 | 522 | 522 | 106,700 | 522 |
| 2015-04-21 | 517 | 530 | 516 | 520 | 124,700 | 520 |
| 2015-04-20 | 518 | 523 | 509 | 517 | 169,800 | 517 |
| 2015-04-17 | 528 | 532 | 517 | 523 | 162,000 | 523 |
| 2015-04-16 | 539 | 542 | 519 | 528 | 297,600 | 528 |
| 2015-04-15 | 570 | 570 | 531 | 542 | 629,200 | 542 |
| 2015-04-14 | 576 | 611 | 566 | 571 | 2,003,100 | 571 |
| 2015-04-13 | 527 | 536 | 524 | 536 | 186,300 | 536 |
| 2015-04-10 | 539 | 539 | 522 | 527 | 171,600 | 527 |
| 2015-04-09 | 520 | 542 | 520 | 538 | 343,600 | 538 |
| 2015-04-08 | 534 | 598 | 520 | 525 | 2,188,300 | 525 |
| 2015-04-07 | 508 | 509 | 498 | 505 | 59,400 | 505 |
| 2015-04-06 | 505 | 516 | 496 | 501 | 190,900 | 501 |
| 2015-04-03 | 482 | 506 | 478 | 505 | 177,200 | 505 |
| 2015-04-02 | 471 | 479 | 468 | 478 | 30,800 | 478 |
| 2015-04-01 | 478 | 480 | 465 | 470 | 65,700 | 470 |
| 2015-03-31 | 475 | 490 | 474 | 478 | 108,700 | 478 |
| 2015-03-30 | 482 | 490 | 473 | 480 | 72,900 | 480 |
| 2015-03-27 | 477 | 484 | 476 | 480 | 34,600 | 480 |
| 2015-03-26 | 483 | 485 | 478 | 482 | 44,800 | 482 |
| 2015-03-25 | 486 | 488 | 483 | 485 | 20,800 | 485 |
| 2015-03-24 | 488 | 492 | 485 | 486 | 28,400 | 486 |
| 2015-03-23 | 499 | 499 | 488 | 491 | 56,400 | 491 |
| 2015-03-20 | 485 | 496 | 485 | 495 | 50,900 | 495 |
| 2015-03-19 | 499 | 499 | 481 | 485 | 68,600 | 485 |
| 2015-03-18 | 495 | 500 | 491 | 494 | 55,800 | 494 |
| 2015-03-17 | 498 | 508 | 492 | 496 | 68,500 | 496 |
| 2015-03-16 | 494 | 495 | 488 | 493 | 30,100 | 493 |
| 2015-03-13 | 489 | 497 | 484 | 493 | 54,700 | 493 |
| 2015-03-12 | 493 | 495 | 480 | 489 | 51,300 | 489 |
| 2015-03-11 | 477 | 489 | 472 | 488 | 49,100 | 488 |
| 2015-03-10 | 492 | 496 | 476 | 485 | 86,400 | 485 |
| 2015-03-09 | 489 | 493 | 487 | 492 | 47,200 | 492 |
| 2015-03-06 | 500 | 500 | 486 | 490 | 79,700 | 490 |
| 2015-03-05 | 499 | 503 | 496 | 496 | 36,200 | 496 |
| 2015-03-04 | 500 | 509 | 495 | 500 | 92,300 | 500 |
| 2015-03-03 | 512 | 516 | 500 | 505 | 93,900 | 505 |
| 2015-03-02 | 508 | 517 | 505 | 514 | 72,700 | 514 |
| 2015-02-27 | 502 | 515 | 502 | 505 | 108,400 | 505 |
| 2015-02-26 | 512 | 519 | 508 | 509 | 108,200 | 509 |
| 2015-02-25 | 524 | 526 | 515 | 516 | 90,100 | 516 |
| 2015-02-24 | 530 | 532 | 522 | 523 | 73,900 | 523 |
| 2015-02-23 | 525 | 533 | 521 | 533 | 144,700 | 533 |
| 2015-02-20 | 518 | 523 | 512 | 516 | 84,500 | 516 |
| 2015-02-19 | 515 | 526 | 513 | 518 | 79,800 | 518 |
| 2015-02-18 | 518 | 527 | 511 | 522 | 99,600 | 522 |
| 2015-02-17 | 525 | 534 | 512 | 514 | 116,500 | 514 |
| 2015-02-16 | 535 | 539 | 520 | 530 | 165,800 | 530 |
| 2015-02-13 | 530 | 537 | 522 | 522 | 102,300 | 522 |
| 2015-02-12 | 542 | 552 | 536 | 537 | 168,600 | 537 |
| 2015-02-10 | 531 | 554 | 530 | 542 | 213,500 | 542 |
| 2015-02-09 | 534 | 555 | 528 | 545 | 313,300 | 545 |
| 2015-02-06 | 543 | 547 | 519 | 524 | 237,500 | 524 |
| 2015-02-05 | 500 | 523 | 499 | 523 | 165,800 | 523 |
| 2015-02-04 | 494 | 508 | 494 | 503 | 144,100 | 503 |
| 2015-02-03 | 558 | 577 | 481 | 493 | 1,103,500 | 493 |
| 2015-02-02 | 495 | 520 | 489 | 510 | 288,400 | 510 |
| 2015-01-30 | 471 | 503 | 469 | 499 | 393,000 | 499 |
| 2015-01-29 | 467 | 487 | 462 | 467 | 204,300 | 467 |
| 2015-01-28 | 459 | 467 | 454 | 467 | 74,600 | 467 |
| 2015-01-27 | 452 | 464 | 452 | 463 | 81,300 | 463 |
| 2015-01-26 | 463 | 468 | 446 | 450 | 137,300 | 450 |
| 2015-01-23 | 453 | 465 | 447 | 463 | 124,900 | 463 |
| 2015-01-22 | 468 | 478 | 450 | 453 | 154,900 | 453 |
| 2015-01-21 | 487 | 487 | 460 | 471 | 146,300 | 471 |
| 2015-01-20 | 460 | 485 | 460 | 480 | 161,700 | 480 |
| 2015-01-19 | 466 | 466 | 447 | 464 | 163,200 | 464 |
| 2015-01-16 | 475 | 479 | 438 | 459 | 382,600 | 459 |
| 2015-01-15 | 491 | 515 | 477 | 487 | 764,200 | 487 |
| 2015-01-14 | 501 | 509 | 482 | 509 | 617,100 | 509 |
| 2015-01-13 | 432 | 438 | 423 | 429 | 83,600 | 429 |
| 2015-01-09 | 450 | 452 | 438 | 440 | 66,400 | 440 |
| 2015-01-08 | 444 | 458 | 439 | 453 | 101,600 | 453 |
| 2015-01-07 | 453 | 453 | 440 | 444 | 85,300 | 444 |
| 2015-01-06 | 443 | 457 | 431 | 457 | 143,300 | 457 |
| 2015-01-05 | 432 | 457 | 428 | 455 | 139,500 | 455 |
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
