[7725 東証1部] インターアクション 日足 時系列データ

[7725 東証1部] インターアクション (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18939.00964.00928.00931.00348000327467400
2017-12-15985.001034.00920.00933.0013405001299113600
2017-12-14962.00962.00939.00940.00160100151879700
2017-12-13947.00971.00922.00963.00312800294831300
2017-12-12978.00985.00944.00958.00340400327409500
2017-12-11949.001003.00925.00981.00933000910841700
2017-12-08872.00945.00872.00940.00639200584330900
2017-12-07853.00871.00842.00867.00181800155861800
2017-12-06840.00861.00830.00839.00342000289322000
2017-12-05850.00861.00805.00823.00302800249751500
2017-12-04873.00881.00851.00851.00117100100952900
2017-12-01885.00895.00867.00867.00181800160161000
2017-11-30890.00900.00865.00884.00363800321701400
2017-11-29858.00888.00855.00885.00280500245934800
2017-11-28875.00875.00840.00851.00205700175883600
2017-11-27871.00879.00853.00876.00306100266522000
2017-11-24835.00862.00824.00852.00226600192520900
2017-11-22847.00862.00830.00831.00242600204654200
2017-11-21816.00845.00810.00838.00384900321097000
2017-11-20812.00822.00805.00815.00143700117126400
2017-11-17800.00815.00793.00806.00155900125883900
2017-11-16778.00803.00777.00792.00207200164366000
2017-11-15799.00801.00760.00773.00236700183578300
2017-11-14830.00838.00802.00804.00170200139248900
2017-11-13819.00829.00802.00823.00172200141240700
2017-11-10785.00815.00784.00811.00158400127606300
2017-11-09803.00815.00778.00796.00213800171600100
2017-11-08780.00798.00775.00796.008840069544100
2017-11-07777.00786.00776.00780.008120063357600
2017-11-06792.00798.00779.00779.009990078559000
2017-11-02797.00804.00792.00793.005860046746700
2017-11-01817.00823.00796.00797.00203000164250500
2017-10-31805.00814.00800.00806.0010890087879800
2017-10-30815.00823.00807.00808.00174100141693100
2017-10-27786.00810.00782.00805.00287900230089200
2017-10-26779.00793.00779.00780.0010030078731700
2017-10-25776.00799.00771.00779.00242800190981600
2017-10-24780.00781.00766.00769.0011940092115700
2017-10-23760.00776.00756.00768.00215400165390400
2017-10-20755.00767.00748.00751.00139400104888500
2017-10-19768.00778.00752.00758.00262100200533000
2017-10-18780.00795.00761.00761.00421900327872100
2017-10-17834.00834.00763.00779.00931900734172100
2017-10-16839.00850.00805.00835.00915300762873200
2017-10-13786.00845.00785.00821.0018528001516889100
2017-10-12774.00779.00752.00767.00264400202339000
2017-10-11737.00783.00736.00780.00568800433924000
2017-10-10720.00734.00717.00730.007930057718700
2017-10-06721.00725.00714.00716.008530061244600
2017-10-05731.00737.00723.00723.007850057166400
2017-10-04741.00745.00728.00731.009410069050400
2017-10-03744.00749.00735.00741.0011090082072500
2017-10-02751.00763.00748.00750.0013110098866400
2017-09-29737.00749.00735.00747.00199900148789900
2017-09-28725.00738.00725.00736.0010980080433200
2017-09-27724.00729.00717.00727.009390068047300
2017-09-26722.00723.00712.00718.004240030379200
2017-09-25719.00733.00719.00720.007670055624400
2017-09-22730.00730.00707.00713.009110065141200
2017-09-21732.00738.00725.00727.0010670077971400
2017-09-20732.00741.00731.00735.009720071552700
2017-09-19732.00739.00731.00737.00167100122835700
2017-09-15716.00735.00716.00732.0013300097146800
2017-09-14734.00734.00722.00726.0011240081930200
2017-09-13721.00733.00717.00725.0012500090844200
2017-09-12710.00724.00710.00719.00159900114943900
2017-09-11687.00707.00687.00704.008850061961500
2017-09-08679.00695.00678.00685.0012190083868700
2017-09-07689.00691.00675.00681.006480044261300
2017-09-06659.00685.00653.00679.0010830072650300
2017-09-05690.00691.00661.00669.0011470077388600
2017-09-04704.00705.00687.00690.00146600101938300
2017-09-01722.00727.00707.00709.0013800098896100
2017-08-31718.00769.00710.00717.00517500378125000
2017-08-30720.00723.00710.00715.005190037254700
2017-08-29716.00723.00713.00716.006240044798900
2017-08-28700.00728.00699.00724.00142600102131800
2017-08-25695.00704.00693.00699.004650032459500
2017-08-24699.00706.00695.00700.005460038260300
2017-08-23708.00714.00692.00696.0011000077314000
2017-08-22677.00710.00673.00702.00168400117459700
2017-08-21682.00687.00674.00677.006570044679800
2017-08-18680.00694.00677.00681.009960068242000
2017-08-17671.00687.00669.00684.0014550098739700
2017-08-16682.00684.00670.00671.00150700101898700
2017-08-15676.00688.00676.00678.0013530092376800
2017-08-14672.00683.00665.00676.00173000116458500
2017-08-10700.00703.00684.00688.00296700205029600
2017-08-09722.00722.00702.00706.00237900168453800
2017-08-08718.00729.00718.00722.008850063927100
2017-08-07728.00732.00717.00721.0011210081392800
2017-08-04717.00729.00716.00720.009720070427600
2017-08-03729.00729.00714.00724.009300066937300
2017-08-02710.00731.00710.00724.00156700113317900
2017-08-01735.00736.00711.00715.00209100151039100
2017-07-31730.00735.00721.00734.00161500117864800
2017-07-28725.00730.00716.00725.00216300156217200
2017-07-27712.00732.00712.00728.00272900197801600
2017-07-26718.00721.00711.00712.00147100105297600
2017-07-25709.00716.00707.00711.0012320087709400
2017-07-24715.00716.00707.00708.00242900172517300
2017-07-21706.00727.00705.00725.00237700170766400
2017-07-20704.00712.00700.00705.00193300136126100
2017-07-19706.00713.00696.00704.00213300150200900
2017-07-18714.00716.00687.00695.00512400356968700
2017-07-14741.00742.00709.00718.00592200424877800
2017-07-13748.00755.00737.00741.0014318001065484900
2017-07-12825.00834.00814.00823.00667500552086700
2017-07-11795.00817.00785.00814.00425600341921200
2017-07-10771.00795.00770.00793.00295300232332200
2017-07-07752.00767.00747.00767.0010000075950100
2017-07-06774.00774.00751.00755.0011200085074900
2017-07-05753.00770.00746.00764.00191100145508200
2017-07-04781.00783.00751.00754.00145300110656700
2017-07-03777.00783.00766.00778.0010880084295500
2017-06-30771.00782.00762.00772.00183500141593300
2017-06-29788.00788.00770.00783.00148300115914700
2017-06-28796.00800.00774.00779.00243300191425000
2017-06-27798.00799.00779.00797.00222600176248700
2017-06-26765.00791.00760.00791.00302500234861300
2017-06-23771.00785.00746.00764.00357300273073400
2017-06-22755.00771.00752.00765.00191400145721500
2017-06-21745.00757.00739.00751.00180400135062300
2017-06-20756.00766.00744.00745.00191100143891400
2017-06-19737.00754.00737.00750.00153000114015100
2017-06-16720.00741.00717.00740.00179900131311800
2017-06-15734.00738.00715.00727.00278600202034300
2017-06-14759.00762.00734.00739.00190400141289300
2017-06-13752.00759.00734.00757.00301900224571400
2017-06-12767.00769.00752.00755.00263000199789800
2017-06-09773.00782.00771.00775.0011100086136800
2017-06-08770.00786.00766.00769.00191300148313200
2017-06-07758.00771.00758.00765.0010060076905900
2017-06-06783.00786.00755.00758.00344200263976500
2017-06-05799.00817.00785.00786.00544700435688300
2017-06-02774.00790.00768.00769.00210400163646200
2017-06-01791.00797.00776.00779.00293000229901100
2017-05-31803.00812.00789.00792.00177200141370200
2017-05-30773.00811.00771.00807.00402500318504800
2017-05-29820.00825.00801.00801.00370200300649700
2017-05-26839.00844.00825.00833.00274300228856300
2017-05-25849.00855.00835.00839.00294600248936600
2017-05-24830.00845.00823.00841.00318000266030700
2017-05-23854.00859.00817.00820.00488600407629300
2017-05-22787.00839.00785.00835.00617200502808800
2017-05-19786.00791.00774.00777.00131200102451200
2017-05-18768.00790.00767.00778.00464800360709100
2017-05-17788.00811.00786.00799.00344000274936400
2017-05-16767.00805.00767.00788.00482000381694900
2017-05-15759.00772.00756.00768.00212200161958500
2017-05-12780.00783.00761.00774.00239600185215700
2017-05-11782.00794.00775.00781.00301900236183700
2017-05-10790.00799.00773.00777.00521200408091100
2017-05-09750.00783.00741.00778.00571200438136200
2017-05-08738.00756.00731.00747.00476900355387600
2017-05-02731.00743.00723.00727.00328400239518300
2017-05-01733.00735.00717.00722.00304900220894400
2017-04-28726.00744.00717.00736.00820500600223100
2017-04-27685.00724.00679.00713.001110100786577200
2017-04-26681.00690.00672.00682.00400300272742500
2017-04-25642.00670.00642.00669.00327600215875100
2017-04-24673.00674.00637.00638.00410100267022000
2017-04-21681.00686.00668.00669.00215900145449700
2017-04-20690.00694.00672.00672.00289400197048800
2017-04-19671.00705.00670.00686.00426500292252200
2017-04-18690.00693.00663.00667.00417200282071600
2017-04-17663.00680.00656.00666.00448400299045700
2017-04-14700.00711.00666.00674.00567200391662800
2017-04-13740.00743.00675.00695.001285100910745700
2017-04-12818.00833.00802.00813.00283600231763600
2017-04-11830.00863.00800.00848.00433900360168300
2017-04-10837.00868.00828.00856.00244800208962100
2017-04-07834.00879.00806.00837.00509900431709200
2017-04-06871.00874.00793.00825.00727100600158900
2017-04-05876.00915.00868.00898.00473700422786500
2017-04-04951.00958.00819.00867.00999900893109000
2017-04-03874.00965.00873.00948.00827800770740800
2017-03-31913.00932.00874.00874.00764200690744100
2017-03-30850.00887.00842.00883.00621400537951600
2017-03-29778.00849.00772.00843.00773000634649100
2017-03-28793.00794.00765.00772.00277500215339700
2017-03-27790.00798.00778.00785.00319700252406500
2017-03-24790.00798.00772.00785.00462100363851200
2017-03-23764.00787.00747.00784.00565300436017000
2017-03-22738.00764.00734.00756.00464100348649900
2017-03-21730.00772.00727.00768.00767600577633100
2017-03-17725.00738.00713.00722.00374400271365800
2017-03-16710.00735.00699.00735.00986100708174700
2017-03-15674.00677.00662.00667.0011410076274900
2017-03-14684.00684.00673.00673.0011160075567700
2017-03-13701.00707.00684.00684.00161800112093100
2017-03-10691.00711.00687.00700.00277800194786000
2017-03-09718.00726.00680.00683.00876500617095500
2017-03-08667.00675.00662.00663.008900059455300
2017-03-07670.00672.00661.00662.008540056840100
2017-03-06674.00676.00665.00669.0011550077456300
2017-03-03683.00690.00664.00668.00219400147808000
2017-03-02675.00685.00672.00685.0014580099247100
2017-03-01664.00676.00657.00670.0011820078936200
2017-02-28654.00678.00654.00662.00151700101240000
2017-02-27663.00663.00649.00650.0014910097645000
2017-02-24678.00681.00667.00667.0014040094431500
2017-02-23687.00687.00679.00680.006310043072400
2017-02-22690.00690.00681.00682.005220035752700
2017-02-21675.00691.00675.00684.0010740073663000
2017-02-20680.00685.00670.00676.00161500109269800
2017-02-17668.00694.00666.00683.00224600153671700
2017-02-16692.00693.00662.00669.00328400221670600
2017-02-15703.00703.00689.00692.00170800118831300
2017-02-14706.00708.00700.00700.0012470087781800
2017-02-13709.00710.00699.00700.00145500102407200
2017-02-10699.00710.00697.00710.00177000124601400
2017-02-09705.00705.00695.00697.0012360086366100
2017-02-08701.00714.00699.00702.00152300107085900
2017-02-07705.00713.00700.00703.00142800100602200
2017-02-06709.00721.00705.00710.00178100127104500
2017-02-03696.00715.00696.00699.00210100148033200
2017-02-02723.00735.00689.00690.00430400304776100
2017-02-01711.00745.00711.00722.00354900257011500
2017-01-31750.00753.00720.00726.00375800276191900
2017-01-30725.00756.00717.00748.00374900276862000
2017-01-27726.00736.00710.00728.00294100213480100
2017-01-26725.00738.00720.00726.00388500283097600
2017-01-25732.00749.00713.00718.00819100598011800
2017-01-24665.00705.00664.00692.00689000475176600
2017-01-23666.00682.00660.00660.00360300240771400
2017-01-20639.00672.00632.00672.00406900264863500
2017-01-19638.00650.00637.00640.00178800114938300
2017-01-18634.00646.00616.00635.00320200201065400
2017-01-17660.00660.00636.00639.00366800237559400
2017-01-16660.00687.00642.00643.00816000540281000
2017-01-13665.00674.00634.00634.001244700814135500
2017-01-12685.00717.00672.00710.00951400666618600
2017-01-11678.00693.00669.00681.00768500523617800
2017-01-10648.00672.00646.00664.00633200416904800
2017-01-06621.00647.00620.00641.00239900153070800
2017-01-05620.00637.00607.00627.00178100111242000
2017-01-04630.00638.00619.00621.0013480084444700
2016-12-30593.00621.00590.00621.00217800132726700
2016-12-29594.00598.00586.00593.006790040064500
2016-12-28594.00606.00591.00594.009150054717900
2016-12-27606.00606.00590.00593.0013140078369600
2016-12-26587.00605.00586.00596.0010000059671300
2016-12-22586.00592.00576.00583.0012920075229600
2016-12-21603.00603.00582.00586.008780051889400
2016-12-20599.00605.00594.00597.007820046860700
2016-12-19592.00608.00589.00599.009450056474500
2016-12-16612.00612.00590.00592.0013660081981500
2016-12-15610.00619.00601.00605.00221100134803400
2016-12-14605.00609.00596.00605.0013350080514100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter