7725 (株)インターアクションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,906	1,952	1,897	1,932	79,000	1,932
2020-12-29	1,867	1,943	1,864	1,932	98,600	1,932
2020-12-28	1,885	1,895	1,838	1,847	111,600	1,847
2020-12-25	1,916	1,923	1,868	1,876	102,600	1,876
2020-12-24	1,887	1,952	1,887	1,914	120,000	1,914
2020-12-23	1,881	1,940	1,869	1,916	112,700	1,916
2020-12-22	1,906	1,913	1,844	1,854	76,200	1,854
2020-12-21	1,917	1,938	1,877	1,895	104,700	1,895
2020-12-18	1,900	1,924	1,873	1,917	104,500	1,917
2020-12-17	1,929	1,940	1,876	1,908	130,500	1,908
2020-12-16	1,966	1,972	1,937	1,944	109,000	1,944
2020-12-15	1,970	1,987	1,953	1,970	108,200	1,970
2020-12-14	2,025	2,040	1,982	1,985	68,100	1,985
2020-12-11	2,023	2,051	1,979	1,985	116,100	1,985
2020-12-10	2,041	2,076	2,020	2,020	120,000	2,020
2020-12-09	2,030	2,078	2,020	2,054	120,800	2,054
2020-12-08	1,983	2,094	1,972	2,038	233,000	2,038
2020-12-07	2,100	2,141	1,991	2,005	267,800	2,005
2020-12-04	2,048	2,093	2,036	2,081	236,900	2,081
2020-12-03	2,020	2,080	2,005	2,073	414,800	2,073
2020-12-02	1,930	2,005	1,922	2,000	396,500	2,000
2020-12-01	1,900	1,924	1,888	1,912	172,000	1,912
2020-11-30	1,898	1,917	1,872	1,880	212,700	1,880
2020-11-27	1,754	1,900	1,753	1,900	364,600	1,900
2020-11-26	1,730	1,750	1,721	1,742	107,300	1,742
2020-11-25	1,776	1,788	1,732	1,732	126,300	1,732
2020-11-24	1,768	1,780	1,750	1,773	107,400	1,773
2020-11-20	1,700	1,739	1,681	1,729	72,100	1,729
2020-11-19	1,710	1,721	1,701	1,703	89,300	1,703
2020-11-18	1,734	1,745	1,706	1,743	94,100	1,743
2020-11-17	1,764	1,777	1,748	1,750	66,000	1,750
2020-11-16	1,792	1,792	1,765	1,766	86,200	1,766
2020-11-13	1,780	1,799	1,766	1,789	66,000	1,789
2020-11-12	1,830	1,830	1,784	1,803	90,100	1,803
2020-11-11	1,810	1,847	1,806	1,811	101,900	1,811
2020-11-10	1,835	1,843	1,793	1,807	101,100	1,807
2020-11-09	1,768	1,839	1,761	1,827	192,700	1,827
2020-11-06	1,751	1,753	1,723	1,742	82,700	1,742
2020-11-05	1,783	1,783	1,735	1,739	122,900	1,739
2020-11-04	1,777	1,811	1,743	1,754	118,400	1,754
2020-11-02	1,739	1,777	1,726	1,762	143,500	1,762
2020-10-30	1,702	1,784	1,693	1,739	316,100	1,739
2020-10-29	1,587	1,715	1,577	1,702	233,100	1,702
2020-10-28	1,664	1,664	1,621	1,627	177,000	1,627
2020-10-27	1,640	1,669	1,628	1,669	110,400	1,669
2020-10-26	1,681	1,700	1,663	1,664	134,400	1,664
2020-10-23	1,721	1,721	1,663	1,704	123,100	1,704
2020-10-22	1,711	1,717	1,680	1,690	142,000	1,690
2020-10-21	1,740	1,765	1,717	1,723	135,400	1,723
2020-10-20	1,745	1,779	1,739	1,742	106,200	1,742
2020-10-19	1,713	1,762	1,708	1,754	142,900	1,754
2020-10-16	1,737	1,741	1,681	1,709	204,800	1,709
2020-10-15	1,781	1,786	1,737	1,737	197,400	1,737
2020-10-14	1,851	1,868	1,776	1,780	390,300	1,780
2020-10-13	1,860	1,940	1,850	1,865	627,200	1,865
2020-10-12	2,011	2,020	1,975	1,978	276,700	1,978
2020-10-09	1,953	1,998	1,948	1,986	186,700	1,986
2020-10-08	1,940	1,977	1,930	1,935	193,100	1,935
2020-10-07	1,917	1,950	1,903	1,945	80,700	1,945
2020-10-06	1,901	1,925	1,899	1,913	126,500	1,913
2020-10-05	1,900	1,928	1,887	1,897	114,800	1,897
2020-10-02	1,963	1,973	1,883	1,900	168,800	1,900
2020-09-30	1,966	1,974	1,932	1,940	101,500	1,940
2020-09-29	1,937	1,958	1,923	1,952	85,500	1,952
2020-09-28	1,968	1,969	1,904	1,940	128,900	1,940
2020-09-25	1,973	1,986	1,957	1,968	124,600	1,968
2020-09-24	1,977	2,010	1,916	1,938	127,000	1,938
2020-09-23	1,983	2,015	1,945	2,009	178,600	2,009
2020-09-18	1,927	1,992	1,927	1,984	219,300	1,984
2020-09-17	1,950	1,978	1,921	1,924	179,700	1,924
2020-09-16	2,000	2,046	1,953	1,956	255,300	1,956
2020-09-15	1,951	2,010	1,914	2,004	405,200	2,004
2020-09-14	1,890	1,996	1,862	1,991	510,700	1,991
2020-09-11	1,795	1,856	1,778	1,850	340,600	1,850
2020-09-10	1,796	1,802	1,765	1,769	172,100	1,769
2020-09-09	1,765	1,792	1,757	1,774	144,100	1,774
2020-09-08	1,800	1,824	1,774	1,805	187,000	1,805
2020-09-07	1,790	1,799	1,756	1,780	141,700	1,780
2020-09-04	1,760	1,791	1,728	1,783	156,700	1,783
2020-09-03	1,802	1,812	1,779	1,800	240,400	1,800
2020-09-02	1,744	1,776	1,731	1,774	243,500	1,774
2020-09-01	1,716	1,733	1,707	1,726	84,400	1,726
2020-08-31	1,718	1,741	1,708	1,721	142,200	1,721
2020-08-28	1,757	1,762	1,662	1,684	281,400	1,684
2020-08-27	1,770	1,777	1,756	1,765	106,500	1,765
2020-08-26	1,790	1,790	1,761	1,773	110,700	1,773
2020-08-25	1,800	1,815	1,783	1,783	136,600	1,783
2020-08-24	1,771	1,788	1,764	1,786	145,700	1,786
2020-08-21	1,790	1,790	1,765	1,770	111,900	1,770
2020-08-20	1,790	1,790	1,753	1,766	231,200	1,766
2020-08-19	1,864	1,864	1,782	1,810	292,800	1,810
2020-08-18	1,888	1,893	1,827	1,870	551,500	1,870
2020-08-17	1,800	1,806	1,778	1,800	139,800	1,800
2020-08-14	1,792	1,822	1,788	1,799	136,700	1,799
2020-08-13	1,798	1,829	1,780	1,810	273,900	1,810
2020-08-12	1,724	1,775	1,713	1,768	204,200	1,768
2020-08-11	1,674	1,710	1,660	1,703	136,900	1,703
2020-08-07	1,696	1,697	1,647	1,674	229,700	1,674
2020-08-06	1,698	1,707	1,680	1,696	124,800	1,696
2020-08-05	1,704	1,706	1,665	1,701	149,700	1,701
2020-08-04	1,668	1,724	1,657	1,707	299,500	1,707
2020-08-03	1,645	1,654	1,613	1,631	168,600	1,631
2020-07-31	1,709	1,715	1,633	1,642	291,500	1,642
2020-07-30	1,679	1,717	1,671	1,710	236,200	1,710
2020-07-29	1,681	1,704	1,658	1,669	209,400	1,669
2020-07-28	1,693	1,722	1,678	1,715	227,600	1,715
2020-07-27	1,743	1,749	1,655	1,681	530,400	1,681
2020-07-22	1,789	1,794	1,741	1,783	198,000	1,783
2020-07-21	1,764	1,812	1,758	1,803	197,700	1,803
2020-07-20	1,770	1,774	1,719	1,759	235,000	1,759
2020-07-17	1,781	1,798	1,712	1,751	382,100	1,751
2020-07-16	1,815	1,816	1,772	1,782	300,100	1,782
2020-07-15	1,763	1,813	1,755	1,803	473,900	1,803
2020-07-14	1,900	1,911	1,750	1,762	1,020,100	1,762
2020-07-13	1,870	2,000	1,840	1,976	655,100	1,976
2020-07-10	1,853	1,910	1,840	1,844	205,900	1,844
2020-07-09	1,940	1,947	1,852	1,859	328,400	1,859
2020-07-08	1,963	1,963	1,880	1,927	400,300	1,927
2020-07-07	1,998	2,074	1,952	1,980	510,700	1,980
2020-07-06	1,931	1,947	1,903	1,937	124,900	1,937
2020-07-03	1,919	1,976	1,898	1,927	248,500	1,927
2020-07-02	1,950	1,973	1,856	1,896	343,400	1,896
2020-07-01	1,986	2,002	1,922	1,928	201,800	1,928
2020-06-30	1,971	2,016	1,928	1,966	178,200	1,966
2020-06-29	2,006	2,008	1,924	1,935	286,100	1,935
2020-06-26	2,052	2,061	1,992	2,039	162,700	2,039
2020-06-25	2,021	2,045	1,991	2,030	221,600	2,030
2020-06-24	2,103	2,103	2,036	2,036	296,000	2,036
2020-06-23	2,150	2,150	2,067	2,117	217,000	2,117
2020-06-22	2,141	2,167	2,100	2,138	204,800	2,138
2020-06-19	2,061	2,149	2,048	2,142	220,100	2,142
2020-06-18	2,065	2,124	2,054	2,074	198,100	2,074
2020-06-17	2,051	2,083	2,025	2,083	228,300	2,083
2020-06-16	2,000	2,070	1,980	2,060	424,300	2,060
2020-06-15	2,190	2,208	1,928	1,935	825,700	1,935
2020-06-12	2,200	2,247	2,170	2,220	391,700	2,220
2020-06-11	2,291	2,359	2,260	2,310	358,100	2,310
2020-06-10	2,210	2,298	2,204	2,274	212,400	2,274
2020-06-09	2,266	2,269	2,191	2,210	347,400	2,210
2020-06-08	2,309	2,309	2,258	2,290	231,200	2,290
2020-06-05	2,320	2,324	2,225	2,297	355,200	2,297
2020-06-04	2,423	2,444	2,306	2,347	389,900	2,347
2020-06-03	2,430	2,488	2,380	2,432	413,300	2,432
2020-06-02	2,259	2,371	2,242	2,371	434,400	2,371
2020-06-01	2,239	2,306	2,216	2,261	341,300	2,261
2020-05-29	2,160	2,221	2,154	2,209	235,600	2,209
2020-05-28	2,180	2,234	2,147	2,173	295,700	2,173
2020-05-27	2,127	2,183	2,088	2,176	289,300	2,176
2020-05-26	2,181	2,185	2,094	2,119	308,100	2,119
2020-05-25	2,196	2,218	2,136	2,177	225,000	2,177
2020-05-22	2,220	2,239	2,150	2,158	290,600	2,158
2020-05-21	2,334	2,336	2,217	2,240	353,000	2,240
2020-05-20	2,282	2,379	2,282	2,310	383,900	2,310
2020-05-19	2,384	2,393	2,282	2,370	286,800	2,370
2020-05-18	2,405	2,424	2,346	2,366	172,300	2,366
2020-05-15	2,501	2,520	2,338	2,388	257,600	2,388
2020-05-14	2,504	2,562	2,459	2,473	313,600	2,473
2020-05-13	2,436	2,527	2,411	2,520	195,600	2,520
2020-05-12	2,426	2,509	2,422	2,478	159,700	2,478
2020-05-11	2,461	2,473	2,420	2,439	164,800	2,439
2020-05-08	2,478	2,483	2,400	2,459	212,500	2,459
2020-05-07	2,380	2,450	2,370	2,450	267,000	2,450
2020-05-01	2,340	2,374	2,315	2,361	151,600	2,361
2020-04-30	2,411	2,423	2,349	2,372	318,900	2,372
2020-04-28	2,363	2,409	2,335	2,345	283,600	2,345
2020-04-27	2,302	2,391	2,285	2,375	224,900	2,375
2020-04-24	2,310	2,320	2,246	2,280	266,100	2,280
2020-04-23	2,184	2,279	2,164	2,279	293,600	2,279
2020-04-22	2,111	2,160	2,051	2,158	258,800	2,158
2020-04-21	2,167	2,192	2,089	2,096	236,300	2,096
2020-04-20	2,102	2,185	2,077	2,167	326,600	2,167
2020-04-17	2,209	2,260	2,091	2,110	325,100	2,110
2020-04-16	2,100	2,166	2,091	2,141	225,000	2,141
2020-04-15	2,085	2,195	2,055	2,114	310,000	2,114
2020-04-14	1,990	2,080	1,950	2,066	382,500	2,066
2020-04-13	2,001	2,152	1,940	1,962	557,000	1,962
2020-04-10	2,117	2,148	2,019	2,051	296,200	2,051
2020-04-09	2,193	2,200	2,100	2,128	273,800	2,128
2020-04-08	2,211	2,246	2,058	2,143	405,000	2,143
2020-04-07	2,209	2,287	2,159	2,228	305,500	2,228
2020-04-06	2,027	2,149	2,016	2,136	206,700	2,136
2020-04-03	2,130	2,154	1,998	2,033	303,800	2,033
2020-04-02	2,040	2,126	2,020	2,108	219,500	2,108
2020-04-01	2,154	2,219	2,063	2,084	241,500	2,084
2020-03-31	2,098	2,207	2,098	2,173	233,800	2,173
2020-03-30	1,994	2,142	1,986	2,082	306,200	2,082
2020-03-27	2,061	2,098	2,020	2,092	293,900	2,092
2020-03-26	2,083	2,120	2,003	2,011	264,600	2,011
2020-03-25	2,186	2,202	2,102	2,183	329,200	2,183
2020-03-24	1,922	2,056	1,908	2,037	490,500	2,037
2020-03-23	1,816	1,863	1,730	1,823	354,400	1,823
2020-03-19	2,150	2,152	1,702	1,702	738,800	1,702
2020-03-18	2,186	2,236	2,041	2,052	417,700	2,052
2020-03-17	1,900	2,199	1,900	2,156	554,700	2,156
2020-03-16	1,952	2,090	1,907	1,956	355,700	1,956
2020-03-13	1,820	1,979	1,779	1,915	504,000	1,915
2020-03-12	2,100	2,220	2,058	2,080	440,900	2,080
2020-03-11	2,290	2,380	2,155	2,158	349,100	2,158
2020-03-10	2,011	2,317	2,002	2,305	401,800	2,305
2020-03-09	2,312	2,338	2,160	2,185	386,400	2,185
2020-03-06	2,464	2,512	2,426	2,462	206,300	2,462
2020-03-05	2,511	2,535	2,435	2,511	296,600	2,511
2020-03-04	2,326	2,495	2,302	2,463	293,400	2,463
2020-03-03	2,500	2,532	2,367	2,395	405,200	2,395
2020-03-02	2,212	2,468	2,200	2,395	401,000	2,395
2020-02-28	2,235	2,339	2,193	2,251	495,900	2,251
2020-02-27	2,540	2,547	2,354	2,390	421,400	2,390
2020-02-26	2,591	2,625	2,460	2,519	489,900	2,519
2020-02-25	2,585	2,665	2,580	2,637	302,600	2,637
2020-02-21	2,726	2,784	2,717	2,722	207,700	2,722
2020-02-20	2,757	2,808	2,695	2,761	404,800	2,761
2020-02-19	2,563	2,740	2,563	2,707	448,000	2,707
2020-02-18	2,698	2,705	2,557	2,561	434,400	2,561
2020-02-17	2,720	2,770	2,689	2,734	262,700	2,734
2020-02-14	2,861	2,931	2,768	2,773	565,400	2,773
2020-02-13	2,775	2,835	2,756	2,815	500,800	2,815
2020-02-12	2,649	2,754	2,628	2,749	388,500	2,749
2020-02-10	2,636	2,661	2,584	2,633	199,000	2,633
2020-02-07	2,705	2,705	2,645	2,661	222,700	2,661
2020-02-06	2,672	2,732	2,671	2,705	345,200	2,705
2020-02-05	2,710	2,734	2,643	2,648	447,700	2,648
2020-02-04	2,611	2,656	2,575	2,636	381,900	2,636
2020-02-03	2,504	2,651	2,502	2,640	410,400	2,640
2020-01-31	2,598	2,638	2,536	2,601	392,100	2,601
2020-01-30	2,701	2,748	2,524	2,600	867,800	2,600
2020-01-29	2,621	2,695	2,608	2,685	605,600	2,685
2020-01-28	2,550	2,648	2,536	2,638	629,500	2,638
2020-01-27	2,493	2,593	2,469	2,579	427,600	2,579
2020-01-24	2,570	2,608	2,532	2,543	372,600	2,543
2020-01-23	2,613	2,623	2,529	2,588	719,600	2,588
2020-01-22	2,680	2,690	2,556	2,563	1,168,900	2,563
2020-01-21	2,730	2,794	2,686	2,717	742,300	2,717
2020-01-20	2,890	2,907	2,676	2,676	1,264,400	2,676
2020-01-17	3,015	3,025	2,902	2,940	778,300	2,940
2020-01-16	3,090	3,155	2,942	2,998	1,251,800	2,998
2020-01-15	3,015	3,135	2,956	3,120	724,400	3,120
2020-01-14	2,723	3,145	2,683	3,070	2,402,300	3,070
2020-01-10	2,814	2,938	2,814	2,923	749,500	2,923
2020-01-09	2,935	2,942	2,784	2,815	1,047,400	2,815
2020-01-08	2,960	2,960	2,820	2,871	815,800	2,871
2020-01-07	3,030	3,075	2,922	2,953	676,700	2,953
2020-01-06	3,100	3,220	2,979	2,992	788,100	2,992

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 [2020年度]

7725 (株)インターアクションの時系列データ [2020年度]