7725 (株)インターアクションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,190	3,205	3,120	3,170	338,200	3,170
2019-12-27	3,145	3,160	3,060	3,155	425,500	3,155
2019-12-26	3,005	3,160	2,990	3,140	500,600	3,140
2019-12-25	2,957	3,040	2,929	3,015	380,500	3,015
2019-12-24	2,969	2,995	2,888	2,957	520,400	2,957
2019-12-23	2,946	2,998	2,929	2,966	442,000	2,966
2019-12-20	2,862	2,932	2,817	2,914	655,000	2,914
2019-12-19	2,859	2,859	2,774	2,817	488,500	2,817
2019-12-18	2,876	2,900	2,812	2,874	436,500	2,874
2019-12-17	2,812	2,880	2,812	2,853	491,900	2,853
2019-12-16	2,709	2,793	2,696	2,762	464,700	2,762
2019-12-13	2,701	2,730	2,653	2,700	550,900	2,700
2019-12-12	2,618	2,687	2,563	2,677	516,800	2,677
2019-12-11	2,632	2,645	2,575	2,607	344,700	2,607
2019-12-10	2,554	2,630	2,509	2,630	531,300	2,630
2019-12-09	2,551	2,622	2,545	2,555	509,700	2,555
2019-12-06	2,540	2,568	2,530	2,539	245,400	2,539
2019-12-05	2,580	2,590	2,524	2,561	338,700	2,561
2019-12-04	2,522	2,573	2,502	2,567	331,200	2,567
2019-12-03	2,454	2,559	2,419	2,559	468,300	2,559
2019-12-02	2,579	2,579	2,493	2,502	471,200	2,502
2019-11-29	2,516	2,581	2,502	2,548	730,200	2,548
2019-11-28	2,418	2,515	2,413	2,483	726,000	2,483
2019-11-27	2,379	2,432	2,355	2,418	533,500	2,418
2019-11-26	2,364	2,415	2,345	2,375	339,700	2,375
2019-11-25	2,304	2,377	2,302	2,342	427,000	2,342
2019-11-22	2,247	2,309	2,192	2,294	454,400	2,294
2019-11-21	2,262	2,341	2,215	2,242	409,100	2,242
2019-11-20	2,281	2,395	2,277	2,277	594,700	2,277
2019-11-19	2,302	2,332	2,252	2,302	387,600	2,302
2019-11-18	2,286	2,322	2,241	2,308	319,100	2,308
2019-11-15	2,279	2,321	2,219	2,288	467,800	2,288
2019-11-14	2,230	2,285	2,224	2,256	408,700	2,256
2019-11-13	2,219	2,237	2,185	2,218	295,700	2,218
2019-11-12	2,169	2,209	2,160	2,209	281,200	2,209
2019-11-11	2,170	2,201	2,154	2,185	321,400	2,185
2019-11-08	2,120	2,173	2,113	2,169	367,300	2,169
2019-11-07	2,120	2,140	2,093	2,100	292,000	2,100
2019-11-06	2,189	2,191	2,129	2,129	390,200	2,129
2019-11-05	2,250	2,302	2,183	2,187	679,400	2,187
2019-11-01	2,191	2,194	2,136	2,187	446,300	2,187
2019-10-31	2,170	2,234	2,145	2,214	789,100	2,214
2019-10-30	2,154	2,222	2,043	2,187	1,736,100	2,187
2019-10-29	2,031	2,044	1,972	2,028	388,800	2,028
2019-10-28	2,068	2,113	2,025	2,031	447,000	2,031
2019-10-25	1,991	2,064	1,991	2,046	609,100	2,046
2019-10-24	1,948	1,987	1,945	1,983	365,900	1,983
2019-10-23	1,908	1,967	1,900	1,938	536,200	1,938
2019-10-21	1,959	1,973	1,882	1,887	665,900	1,887
2019-10-18	1,913	1,960	1,890	1,959	442,100	1,959
2019-10-17	1,881	1,927	1,846	1,898	546,900	1,898
2019-10-16	1,946	1,981	1,886	1,891	870,900	1,891
2019-10-15	2,041	2,076	1,869	1,946	2,210,400	1,946
2019-10-11	2,124	2,204	2,056	2,201	646,800	2,201
2019-10-10	2,065	2,133	2,061	2,113	380,700	2,113
2019-10-09	2,092	2,110	2,055	2,076	260,100	2,076
2019-10-08	2,090	2,147	2,073	2,126	282,800	2,126
2019-10-07	2,104	2,118	2,061	2,092	270,000	2,092
2019-10-04	2,052	2,083	2,026	2,079	290,900	2,079
2019-10-03	2,016	2,045	2,008	2,024	189,200	2,024
2019-10-02	2,030	2,088	2,006	2,060	306,400	2,060
2019-10-01	2,095	2,110	2,042	2,067	227,400	2,067
2019-09-30	2,117	2,121	2,039	2,050	340,700	2,050
2019-09-27	2,157	2,157	2,081	2,103	357,800	2,103
2019-09-26	2,200	2,240	2,133	2,144	437,500	2,144
2019-09-25	2,167	2,183	2,135	2,175	218,300	2,175
2019-09-24	2,183	2,195	2,153	2,179	341,700	2,179
2019-09-20	2,104	2,209	2,104	2,195	645,500	2,195
2019-09-19	2,059	2,175	2,058	2,092	679,600	2,092
2019-09-18	2,089	2,119	2,034	2,055	354,600	2,055
2019-09-17	2,071	2,111	2,040	2,076	312,100	2,076
2019-09-13	2,138	2,150	2,026	2,097	922,000	2,097
2019-09-12	2,004	2,158	2,004	2,147	939,700	2,147
2019-09-11	1,975	2,016	1,945	2,010	366,500	2,010
2019-09-10	2,023	2,050	1,946	1,979	495,800	1,979
2019-09-09	1,981	2,044	1,964	2,030	386,000	2,030
2019-09-06	1,993	2,027	1,935	1,973	405,100	1,973
2019-09-05	1,914	1,987	1,898	1,954	422,400	1,954
2019-09-04	1,916	1,920	1,827	1,885	331,300	1,885
2019-09-03	1,828	1,917	1,823	1,894	402,200	1,894
2019-09-02	1,798	1,848	1,785	1,807	378,800	1,807
2019-08-30	1,786	1,849	1,754	1,818	345,600	1,818
2019-08-29	1,779	1,816	1,730	1,749	302,400	1,749
2019-08-28	1,789	1,834	1,779	1,787	415,400	1,787
2019-08-27	1,774	1,815	1,771	1,789	417,200	1,789
2019-08-26	1,737	1,769	1,713	1,739	599,200	1,739
2019-08-23	1,841	1,858	1,770	1,773	792,000	1,773
2019-08-22	1,928	1,930	1,855	1,881	367,800	1,881
2019-08-21	1,967	1,967	1,870	1,907	656,900	1,907
2019-08-20	1,878	2,006	1,858	1,993	655,800	1,993
2019-08-19	2,038	2,048	1,819	1,856	1,056,600	1,856
2019-08-16	2,074	2,111	2,020	2,024	613,000	2,024
2019-08-15	1,967	2,116	1,961	2,082	754,000	2,082
2019-08-14	2,076	2,124	2,004	2,017	599,800	2,017
2019-08-13	2,054	2,095	2,000	2,015	596,100	2,015
2019-08-09	2,121	2,145	2,091	2,120	483,700	2,120
2019-08-08	2,024	2,130	2,004	2,127	790,600	2,127
2019-08-07	1,929	2,023	1,929	2,001	749,500	2,001
2019-08-06	1,783	1,924	1,777	1,917	609,400	1,917
2019-08-05	1,914	1,924	1,822	1,861	612,800	1,861
2019-08-02	1,880	1,948	1,875	1,935	534,000	1,935
2019-08-01	1,880	1,930	1,850	1,916	421,000	1,916
2019-07-31	1,910	1,978	1,886	1,918	581,500	1,918
2019-07-30	1,857	1,917	1,848	1,907	514,300	1,907
2019-07-29	1,862	1,875	1,822	1,845	333,600	1,845
2019-07-26	1,839	1,868	1,825	1,863	358,500	1,863
2019-07-25	1,776	1,853	1,774	1,849	551,400	1,849
2019-07-24	1,838	1,843	1,768	1,800	488,200	1,800
2019-07-23	1,798	1,833	1,793	1,826	638,800	1,826
2019-07-22	1,757	1,822	1,757	1,804	854,300	1,804
2019-07-19	1,667	1,765	1,667	1,757	1,005,200	1,757
2019-07-18	1,641	1,734	1,631	1,655	905,700	1,655
2019-07-17	1,664	1,725	1,610	1,669	1,731,400	1,669
2019-07-16	1,476	1,664	1,470	1,649	3,231,500	1,649
2019-07-12	1,426	1,437	1,381	1,386	406,500	1,386
2019-07-11	1,382	1,416	1,348	1,409	398,000	1,409
2019-07-10	1,354	1,377	1,346	1,365	264,000	1,365
2019-07-09	1,425	1,425	1,345	1,355	735,100	1,355
2019-07-08	1,450	1,467	1,423	1,432	272,600	1,432
2019-07-05	1,468	1,481	1,443	1,458	256,500	1,458
2019-07-04	1,449	1,465	1,410	1,457	354,500	1,457
2019-07-03	1,448	1,467	1,434	1,449	196,900	1,449
2019-07-02	1,510	1,510	1,444	1,453	447,600	1,453
2019-07-01	1,533	1,547	1,476	1,514	534,000	1,514
2019-06-28	1,447	1,482	1,431	1,467	297,200	1,467
2019-06-27	1,389	1,465	1,389	1,451	394,100	1,451
2019-06-26	1,373	1,408	1,363	1,379	183,900	1,379
2019-06-25	1,380	1,402	1,362	1,373	221,500	1,373
2019-06-24	1,435	1,435	1,365	1,384	332,900	1,384
2019-06-21	1,452	1,468	1,415	1,425	274,000	1,425
2019-06-20	1,448	1,456	1,405	1,448	268,500	1,448
2019-06-19	1,410	1,459	1,391	1,443	692,300	1,443
2019-06-18	1,358	1,408	1,351	1,363	353,800	1,363
2019-06-17	1,395	1,400	1,337	1,374	502,700	1,374
2019-06-14	1,427	1,432	1,392	1,406	431,500	1,406
2019-06-13	1,540	1,544	1,400	1,422	1,848,100	1,422
2019-06-12	1,456	1,466	1,402	1,410	330,100	1,410
2019-06-11	1,429	1,434	1,392	1,428	292,500	1,428
2019-06-10	1,424	1,452	1,406	1,427	297,000	1,427
2019-06-07	1,352	1,398	1,351	1,394	234,500	1,394
2019-06-06	1,370	1,395	1,351	1,351	269,000	1,351
2019-06-05	1,403	1,410	1,367	1,368	394,800	1,368
2019-06-04	1,300	1,340	1,287	1,338	464,800	1,338
2019-06-03	1,302	1,323	1,272	1,281	348,800	1,281
2019-05-31	1,356	1,385	1,342	1,347	384,500	1,347
2019-05-30	1,365	1,374	1,336	1,346	390,000	1,346
2019-05-29	1,387	1,408	1,376	1,386	211,100	1,386
2019-05-28	1,392	1,412	1,376	1,411	221,700	1,411
2019-05-27	1,368	1,395	1,351	1,390	317,000	1,390
2019-05-24	1,346	1,415	1,341	1,375	613,100	1,375
2019-05-23	1,515	1,525	1,358	1,384	1,250,300	1,384
2019-05-22	1,585	1,609	1,536	1,559	406,700	1,559
2019-05-21	1,582	1,595	1,479	1,551	977,900	1,551
2019-05-20	1,707	1,715	1,601	1,605	510,800	1,605
2019-05-17	1,746	1,805	1,671	1,687	669,300	1,687
2019-05-16	1,790	1,813	1,675	1,699	443,200	1,699
2019-05-15	1,741	1,782	1,712	1,773	289,900	1,773
2019-05-14	1,613	1,720	1,607	1,712	331,100	1,712
2019-05-13	1,700	1,734	1,674	1,689	375,700	1,689
2019-05-10	1,661	1,731	1,648	1,724	513,100	1,724
2019-05-09	1,807	1,807	1,628	1,661	801,100	1,661
2019-05-08	1,852	1,878	1,772	1,791	635,800	1,791
2019-05-07	1,884	1,981	1,829	1,900	669,300	1,900
2019-04-26	1,891	1,933	1,843	1,911	489,000	1,911
2019-04-25	1,835	1,978	1,806	1,914	1,122,900	1,914
2019-04-24	1,760	1,864	1,741	1,839	885,900	1,839
2019-04-23	1,719	1,772	1,705	1,765	652,700	1,765
2019-04-22	1,719	1,778	1,675	1,725	1,264,700	1,725
2019-04-19	1,534	1,649	1,515	1,642	1,140,400	1,642
2019-04-18	1,555	1,569	1,505	1,511	588,400	1,511
2019-04-17	1,572	1,585	1,534	1,542	681,300	1,542
2019-04-16	1,621	1,630	1,551	1,555	985,700	1,555
2019-04-15	1,700	1,704	1,600	1,600	1,667,900	1,600
2019-04-12	1,770	1,832	1,692	1,825	720,600	1,825
2019-04-11	1,796	1,824	1,743	1,759	405,800	1,759
2019-04-10	1,751	1,790	1,734	1,779	367,000	1,779
2019-04-09	1,800	1,800	1,733	1,776	648,800	1,776
2019-04-08	1,781	1,813	1,771	1,807	514,000	1,807
2019-04-05	1,737	1,769	1,707	1,756	519,200	1,756
2019-04-04	1,715	1,784	1,674	1,720	834,800	1,720
2019-04-03	1,656	1,706	1,647	1,704	385,200	1,704
2019-04-02	1,700	1,705	1,649	1,655	220,400	1,655
2019-04-01	1,699	1,717	1,667	1,673	370,000	1,673
2019-03-29	1,680	1,686	1,633	1,678	281,500	1,678
2019-03-28	1,664	1,697	1,637	1,680	284,300	1,680
2019-03-27	1,637	1,688	1,637	1,667	394,900	1,667
2019-03-26	1,614	1,663	1,600	1,648	303,100	1,648
2019-03-25	1,588	1,616	1,567	1,614	290,100	1,614
2019-03-22	1,638	1,669	1,627	1,656	309,200	1,656
2019-03-20	1,619	1,645	1,606	1,632	271,100	1,632
2019-03-19	1,710	1,710	1,601	1,614	928,000	1,614
2019-03-18	1,689	1,760	1,673	1,740	740,200	1,740
2019-03-15	1,613	1,705	1,613	1,657	569,200	1,657
2019-03-14	1,621	1,621	1,575	1,591	424,200	1,591
2019-03-13	1,676	1,676	1,617	1,621	296,100	1,621
2019-03-12	1,670	1,698	1,652	1,691	351,100	1,691
2019-03-11	1,672	1,680	1,586	1,650	486,800	1,650
2019-03-08	1,657	1,679	1,633	1,674	393,900	1,674
2019-03-07	1,677	1,732	1,657	1,671	559,400	1,671
2019-03-06	1,665	1,705	1,653	1,692	480,900	1,692
2019-03-05	1,688	1,714	1,653	1,672	456,300	1,672
2019-03-04	1,737	1,747	1,661	1,679	633,800	1,679
2019-03-01	1,679	1,727	1,677	1,721	523,300	1,721
2019-02-28	1,663	1,708	1,644	1,666	561,900	1,666
2019-02-27	1,640	1,670	1,605	1,646	362,700	1,646
2019-02-26	1,658	1,661	1,596	1,622	708,200	1,622
2019-02-25	1,730	1,738	1,643	1,665	852,400	1,665
2019-02-22	1,759	1,760	1,705	1,735	428,300	1,735
2019-02-21	1,786	1,798	1,731	1,783	308,700	1,783
2019-02-20	1,832	1,840	1,771	1,776	443,600	1,776
2019-02-19	1,844	1,857	1,760	1,813	487,700	1,813
2019-02-18	1,790	1,865	1,770	1,811	1,005,200	1,811
2019-02-15	1,705	1,793	1,705	1,705	1,599,100	1,705
2019-02-14	2,193	2,211	2,154	2,205	195,700	2,205
2019-02-13	2,197	2,212	2,140	2,185	293,500	2,185
2019-02-12	2,200	2,224	2,151	2,167	185,800	2,167
2019-02-08	2,167	2,207	2,139	2,169	184,900	2,169
2019-02-07	2,248	2,289	2,192	2,201	257,800	2,201
2019-02-06	2,358	2,365	2,230	2,248	366,100	2,248
2019-02-05	2,344	2,382	2,312	2,355	222,200	2,355
2019-02-04	2,327	2,386	2,261	2,361	420,400	2,361
2019-02-01	2,364	2,390	2,325	2,373	292,800	2,373
2019-01-31	2,339	2,380	2,293	2,362	408,800	2,362
2019-01-30	2,263	2,330	2,225	2,270	524,500	2,270
2019-01-29	2,241	2,276	2,094	2,263	564,500	2,263
2019-01-28	2,078	2,300	2,074	2,232	920,500	2,232
2019-01-25	1,989	2,057	1,958	2,032	342,000	2,032
2019-01-24	1,942	1,994	1,919	1,989	278,800	1,989
2019-01-23	1,932	1,987	1,905	1,950	248,600	1,950
2019-01-22	1,978	1,993	1,841	1,972	576,600	1,972
2019-01-21	2,053	2,078	1,893	1,920	444,300	1,920
2019-01-18	2,022	2,050	1,941	2,009	550,200	2,009
2019-01-17	2,140	2,140	1,967	1,987	886,000	1,987
2019-01-16	2,067	2,218	2,056	2,155	563,900	2,155
2019-01-15	2,000	2,104	1,952	2,072	1,056,000	2,072
2019-01-11	1,769	1,848	1,767	1,836	346,800	1,836
2019-01-10	1,802	1,802	1,709	1,719	347,700	1,719
2019-01-09	1,864	1,897	1,819	1,822	332,000	1,822
2019-01-08	1,889	1,970	1,821	1,841	374,300	1,841
2019-01-07	1,784	1,851	1,767	1,828	210,300	1,828
2019-01-04	1,754	1,792	1,655	1,713	329,800	1,713

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7725 (株)インターアクション の時系列データ [2019年度]

7725 (株)インターアクションの時系列データ [2019年度]