7725 (株)インターアクション の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8661,8921,7421,832413,9001,832
2018-12-271,9241,9421,8021,881432,0001,881
2018-12-261,7191,7591,6921,736371,2001,736
2018-12-251,7201,7521,6361,643501,4001,643
2018-12-211,7981,8511,7571,780318,3001,780
2018-12-201,8621,8881,7981,826433,9001,826
2018-12-191,9221,9851,9051,929180,4001,929
2018-12-181,9832,0001,9101,962315,9001,962
2018-12-172,0372,1102,0012,035275,4002,035
2018-12-142,1102,1232,0522,087164,3002,087
2018-12-132,1882,2002,1162,125170,4002,125
2018-12-122,1072,1882,0682,175276,6002,175
2018-12-112,1192,1642,0692,103209,4002,103
2018-12-102,1972,2171,9972,053512,1002,053
2018-12-072,3922,4122,2172,253270,8002,253
2018-12-062,4202,4252,3172,351217,9002,351
2018-12-052,4132,4552,3502,432311,5002,432
2018-12-042,5082,5902,4702,495282,1002,495
2018-12-032,5912,5922,4052,486464,8002,486
2018-11-302,5682,6032,4702,580326,8002,580
2018-11-292,5672,6082,5362,547294,4002,547
2018-11-282,4582,5682,4312,527321,2002,527
2018-11-272,3822,4702,3762,450335,8002,450
2018-11-262,3032,3772,2612,361182,3002,361
2018-11-222,4072,4162,2302,298258,4002,298
2018-11-212,3012,4192,2882,385154,4002,385
2018-11-202,4152,4152,3132,368166,8002,368
2018-11-192,3302,4642,3302,415318,6002,415
2018-11-162,2412,3842,2322,347587,1002,347
2018-11-152,0632,2072,0512,194252,6002,194
2018-11-142,0852,1002,0102,084166,6002,084
2018-11-132,0522,1172,0042,080380,4002,080
2018-11-122,2432,2892,1732,181196,3002,181
2018-11-092,3502,3502,2222,281211,2002,281
2018-11-082,3182,3502,2492,300224,3002,300
2018-11-072,1902,2442,1242,211248,9002,211
2018-11-062,2122,2182,1192,174200,8002,174
2018-11-052,0622,1802,0582,152187,6002,152
2018-11-022,1502,2452,0612,148459,8002,148
2018-11-012,0702,2082,0552,164870,0002,164
2018-10-311,9152,0941,9082,0881,045,0002,088
2018-10-301,6601,8661,6601,866760,0001,866
2018-10-291,6771,7121,6011,629332,5001,629
2018-10-261,7731,8291,6511,676458,6001,676
2018-10-251,7691,8141,7201,725473,8001,725
2018-10-241,8201,8631,7771,849364,4001,849
2018-10-231,8461,8891,7671,794337,5001,794
2018-10-221,9301,9401,8291,830382,4001,830
2018-10-191,8811,9571,8621,931361,1001,931
2018-10-181,9242,0341,8881,933666,7001,933
2018-10-171,8941,9921,8931,921971,2001,921
2018-10-161,8201,8821,7251,880656,1001,880
2018-10-151,7531,9061,6701,8121,216,7001,812
2018-10-121,6301,7281,6061,673415,5001,673
2018-10-111,5681,6271,5411,601396,8001,601
2018-10-101,6441,6731,6231,661364,2001,661
2018-10-091,6831,6891,6011,604321,9001,604
2018-10-051,7751,7761,6921,716414,3001,716
2018-10-041,7631,8471,7621,802461,0001,802
2018-10-031,7491,7621,6951,749249,7001,749
2018-10-021,7951,8101,7361,757217,5001,757
2018-10-011,7671,8371,7571,770330,3001,770
2018-09-281,7611,7691,7121,733158,3001,733
2018-09-271,7371,7741,7081,748242,9001,748
2018-09-261,6901,7271,6631,719319,3001,719
2018-09-251,7021,7101,6511,666421,6001,666
2018-09-211,8201,8211,6771,711671,0001,711
2018-09-201,8411,8411,7741,815188,0001,815
2018-09-191,8501,8781,8131,823209,7001,823
2018-09-181,7961,8431,7681,825267,5001,825
2018-09-141,7551,8141,7441,786246,7001,786
2018-09-131,7291,7881,7071,768236,7001,768
2018-09-121,7671,8091,6731,731364,9001,731
2018-09-111,9541,9541,7251,7341,245,0001,734
2018-09-101,8841,9761,8661,954325,0001,954
2018-09-071,8851,8901,8081,865268,7001,865
2018-09-061,8321,9141,8291,898271,0001,898
2018-09-051,8801,9421,8551,861494,9001,861
2018-09-041,8121,8761,8031,871161,9001,871
2018-09-031,8801,8851,7991,803192,6001,803
2018-08-311,7881,8601,7841,846198,5001,846
2018-08-301,8391,9101,8061,818443,7001,818
2018-08-291,7541,8151,7541,799278,3001,799
2018-08-281,7931,8331,7411,743257,2001,743
2018-08-271,7391,7991,7061,781351,5001,781
2018-08-241,7561,7961,7271,746354,6001,746
2018-08-231,7241,7541,6651,746437,2001,746
2018-08-221,5701,7151,5701,703759,0001,703
2018-08-211,4981,5601,4931,541202,3001,541
2018-08-201,5581,6301,5021,515307,1001,515
2018-08-171,5631,6091,5161,557326,1001,557
2018-08-161,4901,5361,4661,529259,6001,529
2018-08-151,5541,5601,4891,513133,8001,513
2018-08-141,5091,5751,5091,554187,2001,554
2018-08-131,5621,5681,4761,492304,3001,492
2018-08-101,6781,6801,5781,602355,0001,602
2018-08-091,6141,7081,5771,680309,6001,680
2018-08-081,5461,6581,5451,631509,7001,631
2018-08-071,5991,6151,5381,546272,0001,546
2018-08-061,6481,6521,5701,616347,7001,616
2018-08-031,6941,7081,6491,672242,8001,672
2018-08-021,6681,7401,6561,688299,9001,688
2018-08-011,7261,7261,6441,655361,3001,655
2018-07-311,6801,7441,6621,727352,4001,727
2018-07-301,7081,7981,6831,700603,3001,700
2018-07-271,8991,9331,8321,850693,0001,850
2018-07-261,8711,8711,6861,8061,683,3001,806
2018-07-251,7411,9091,7401,8772,872,4001,877
2018-07-241,5011,7121,5001,6612,743,9001,661
2018-07-231,3661,4951,3491,4391,290,0001,439
2018-07-201,2441,3701,2361,3661,728,4001,366
2018-07-191,1861,2361,1631,228972,2001,228
2018-07-181,2681,2751,1471,1601,087,1001,160
2018-07-171,3171,3841,2521,2581,555,4001,258
2018-07-131,3741,5081,3681,4941,155,4001,494
2018-07-121,4301,4331,2601,3581,382,1001,358
2018-07-111,3131,3151,2671,304304,3001,304
2018-07-101,3651,3741,3161,323333,6001,323
2018-07-091,3211,3601,2981,359222,6001,359
2018-07-061,2721,3051,2581,293226,7001,293
2018-07-051,3101,3321,2511,252330,1001,252
2018-07-041,4431,4771,3031,318692,2001,318
2018-07-031,4801,5051,3701,398437,8001,398
2018-07-021,5071,5471,4761,477396,6001,477
2018-06-291,4951,5041,4581,497304,5001,497
2018-06-281,4701,4921,4501,492212,0001,492
2018-06-271,4681,4871,4461,477144,5001,477
2018-06-261,4421,4791,4131,472175,7001,472
2018-06-251,4921,5321,4631,464340,5001,464
2018-06-221,4651,4991,4591,479271,1001,479
2018-06-211,4381,5201,4281,488565,2001,488
2018-06-201,3621,4371,3241,431363,3001,431
2018-06-191,4421,4651,3651,374366,7001,374
2018-06-181,3801,4311,3681,413298,9001,413
2018-06-151,4191,4291,3781,400174,6001,400
2018-06-141,4301,4461,3931,395311,4001,395
2018-06-131,4901,5051,4511,452245,6001,452
2018-06-121,4771,4981,4551,488252,6001,488
2018-06-111,4401,4711,4101,469294,0001,469
2018-06-081,4291,4601,4071,449218,7001,449
2018-06-071,3761,4451,3761,441327,0001,441
2018-06-061,3901,4341,3631,393499,5001,393
2018-06-051,3911,4181,3611,395336,2001,395
2018-06-041,3691,3891,3381,385267,5001,385
2018-06-011,3411,3721,3201,345197,8001,345
2018-05-311,3201,3731,3121,341385,5001,341
2018-05-301,2441,3061,2421,296196,0001,296
2018-05-291,3071,3251,2721,301225,0001,301
2018-05-281,3461,3771,3121,321257,0001,321
2018-05-251,3161,3681,2961,340279,3001,340
2018-05-241,3901,3991,3281,345522,3001,345
2018-05-231,3271,3711,2781,369856,7001,369
2018-05-221,2501,3051,2321,302755,5001,302
2018-05-211,2121,2251,1671,225421,2001,225
2018-05-181,1701,2061,1621,200375,7001,200
2018-05-171,1301,1641,1211,156247,5001,156
2018-05-161,1381,1641,1121,127345,5001,127
2018-05-151,1771,1901,1571,158264,8001,158
2018-05-141,1561,1821,1441,177229,0001,177
2018-05-111,1561,1631,1311,158238,7001,158
2018-05-101,1811,2031,1471,156359,3001,156
2018-05-091,1761,2051,1721,180257,5001,180
2018-05-081,1821,2081,1721,200220,6001,200
2018-05-071,2081,2291,1751,190274,0001,190
2018-05-021,1871,2091,1701,193378,5001,193
2018-05-011,2301,2451,1871,189399,8001,189
2018-04-271,2931,2931,2071,218683,4001,218
2018-04-261,3251,3271,2211,2851,074,6001,285
2018-04-251,3341,3771,3301,332540,1001,332
2018-04-241,4001,4031,3011,337866,1001,337
2018-04-231,4231,4631,3741,415942,3001,415
2018-04-201,4131,4391,3531,4361,084,3001,436
2018-04-191,3291,4801,3151,4431,792,1001,443
2018-04-181,3501,4401,3061,3432,138,8001,343
2018-04-171,3161,3191,2161,2631,061,5001,263
2018-04-161,3381,4301,2851,3182,152,7001,318
2018-04-131,2041,3401,1801,3183,373,7001,318
2018-04-121,0881,0961,0421,054248,9001,054
2018-04-111,0701,0931,0391,089208,1001,089
2018-04-101,0521,0791,0351,068145,5001,068
2018-04-091,0981,0981,0431,064244,5001,064
2018-04-061,1011,1471,0821,086267,5001,086
2018-04-051,0681,1381,0521,123417,2001,123
2018-04-041,0741,0801,0281,047347,4001,047
2018-04-031,0861,1231,0581,065520,3001,065
2018-03-301,0501,1601,0471,160842,7001,160
2018-03-291,0291,0511,0101,035147,6001,035
2018-03-289861,0299861,028144,6001,028
2018-03-279991,0089851,007139,6001,007
2018-03-26963981929981185,200981
2018-03-231,0021,006955963209,800963
2018-03-221,0251,0531,0251,04178,2001,041
2018-03-201,0011,0331,0011,03078,8001,030
2018-03-191,0281,0409971,025102,3001,025
2018-03-161,0451,0521,0291,03887,1001,038
2018-03-151,0511,0571,0261,054138,9001,054
2018-03-141,0501,0631,0351,063130,0001,063
2018-03-131,0241,0631,0241,060165,9001,060
2018-03-121,0201,0401,0091,026132,0001,026
2018-03-091,0211,0299931,007163,4001,007
2018-03-089951,0169881,004162,0001,004
2018-03-071,0231,030963972330,500972
2018-03-061,0321,0651,0051,008221,3001,008
2018-03-051,0391,045984993217,100993
2018-03-021,0451,0631,0301,039188,4001,039
2018-03-011,1001,1001,0651,080186,3001,080
2018-02-281,0671,1271,0631,102337,9001,102
2018-02-271,0901,0971,0561,068257,2001,068
2018-02-261,0871,0941,0641,084258,5001,084
2018-02-231,0161,0751,0161,066388,5001,066
2018-02-221,0021,0159751,012167,5001,012
2018-02-219911,0099771,009231,0001,009
2018-02-20968993959991157,000991
2018-02-19944976935968140,200968
2018-02-16931958925939179,900939
2018-02-15880935869928342,300928
2018-02-14901914843869548,000869
2018-02-13920922870873364,400873
2018-02-09875901870895302,500895
2018-02-08905944896939284,400939
2018-02-07973976893896299,700896
2018-02-06931965863913716,900913
2018-02-051,0201,0491,0171,021257,9001,021
2018-02-021,0901,0901,0321,070233,1001,070
2018-02-011,0561,0851,0491,085218,4001,085
2018-01-311,1051,1051,0441,048360,4001,048
2018-01-301,1001,1241,0751,105455,5001,105
2018-01-291,0471,1051,0321,100423,8001,100
2018-01-261,0301,0591,0201,030320,7001,030
2018-01-251,0151,0431,0111,039251,7001,039
2018-01-241,0571,0691,0211,029270,2001,029
2018-01-231,0811,1101,0561,058559,3001,058
2018-01-221,0031,1199971,119981,1001,119
2018-01-199941,0089711,008267,7001,008
2018-01-181,0101,011983986264,600986
2018-01-179551,010952998543,600998
2018-01-16965965940962324,800962
2018-01-159761,0109369391,115,700939
2018-01-121,0101,0499981,036454,7001,036
2018-01-111,0171,031992995316,300995
2018-01-101,0211,0621,0191,027678,1001,027
2018-01-091,0361,0509901,050716,0001,050
2018-01-05949999934995566,100995
2018-01-04915942904939326,500939

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