インタースペース(2122)の株価時系列情報
インタースペース(2122)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 85,400 | 88,700 | 85,400 | 88,700 | 54 |
| 2007/12/27 | 85,700 | 88,400 | 85,000 | 88,400 | 75 |
| 2007/12/26 | 86,000 | 88,500 | 83,200 | 88,000 | 93 |
| 2007/12/25 | 90,000 | 90,000 | 84,300 | 88,000 | 84 |
| 2007/12/21 | 86,000 | 88,200 | 84,200 | 86,000 | 95 |
| 2007/12/20 | 90,000 | 90,000 | 85,000 | 87,000 | 50 |
| 2007/12/19 | 91,100 | 91,100 | 88,500 | 90,000 | 31 |
| 2007/12/18 | 90,000 | 95,000 | 86,000 | 90,100 | 168 |
| 2007/12/17 | 94,400 | 94,400 | 90,000 | 91,000 | 86 |
| 2007/12/14 | 99,600 | 103,000 | 93,000 | 94,000 | 168 |
| 2007/12/13 | 104,000 | 104,000 | 100,000 | 100,000 | 76 |
| 2007/12/12 | 102,000 | 103,000 | 98,100 | 103,000 | 151 |
| 2007/12/11 | 101,000 | 104,000 | 99,000 | 103,000 | 200 |
| 2007/12/10 | 104,000 | 107,000 | 102,000 | 102,000 | 73 |
| 2007/12/07 | 110,000 | 110,000 | 103,000 | 104,000 | 131 |
| 2007/12/06 | 109,000 | 110,000 | 107,000 | 109,000 | 93 |
| 2007/12/05 | 104,000 | 107,000 | 102,000 | 106,000 | 127 |
| 2007/12/04 | 111,000 | 114,000 | 107,000 | 107,000 | 254 |
| 2007/12/03 | 109,000 | 115,000 | 107,000 | 115,000 | 168 |
| 2007/11/30 | 111,000 | 113,000 | 107,000 | 108,000 | 120 |
| 2007/11/29 | 115,000 | 121,000 | 109,000 | 113,000 | 649 |
| 2007/11/28 | 95,100 | 105,000 | 95,100 | 105,000 | 156 |
| 2007/11/27 | 93,000 | 96,000 | 92,000 | 94,700 | 89 |
| 2007/11/26 | 101,000 | 101,000 | 96,000 | 96,000 | 61 |
| 2007/11/22 | 94,600 | 97,800 | 93,900 | 95,100 | 91 |
| 2007/11/21 | 99,600 | 102,000 | 97,400 | 97,600 | 83 |
| 2007/11/20 | 99,000 | 99,000 | 93,600 | 98,900 | 67 |
| 2007/11/19 | 104,000 | 105,000 | 97,000 | 98,000 | 134 |
| 2007/11/16 | 99,000 | 105,000 | 98,800 | 102,000 | 166 |
| 2007/11/15 | 111,000 | 115,000 | 105,000 | 105,000 | 227 |
| 2007/11/14 | 113,000 | 118,000 | 111,000 | 112,000 | 274 |
| 2007/11/13 | 115,000 | 116,000 | 101,000 | 109,000 | 607 |
| 2007/11/12 | 103,000 | 107,000 | 94,000 | 107,000 | 759 |
| 2007/11/09 | 115,000 | 116,000 | 111,000 | 111,000 | 522 |
| 2007/11/08 | 128,000 | 134,000 | 123,000 | 131,000 | 787 |
| 2007/11/07 | 159,000 | 162,000 | 137,000 | 140,000 | 173 |
| 2007/11/06 | 156,000 | 157,000 | 145,000 | 150,000 | 104 |
| 2007/11/05 | 159,000 | 162,000 | 154,000 | 156,000 | 103 |
| 2007/11/02 | 150,000 | 165,000 | 150,000 | 162,000 | 256 |
| 2007/11/01 | 172,000 | 175,000 | 154,000 | 159,000 | 243 |
| 2007/10/31 | 176,000 | 177,000 | 170,000 | 170,000 | 129 |
| 2007/10/30 | 178,000 | 184,000 | 171,000 | 177,000 | 279 |
| 2007/10/29 | 183,000 | 186,000 | 174,000 | 176,000 | 524 |
| 2007/10/26 | 172,000 | 181,000 | 160,000 | 178,000 | 605 |
| 2007/10/25 | 186,000 | 191,000 | 164,000 | 166,000 | 901 |
| 2007/10/24 | 164,000 | 186,000 | 152,000 | 186,000 | 1,801 |
| 2007/10/23 | 158,000 | 168,000 | 149,000 | 156,000 | 977 |
| 2007/10/22 | 135,000 | 152,000 | 133,000 | 148,000 | 298 |
| 2007/10/19 | 145,000 | 149,000 | 138,000 | 142,000 | 291 |
| 2007/10/18 | 128,000 | 142,000 | 126,000 | 142,000 | 395 |
| 2007/10/17 | 118,000 | 123,000 | 114,000 | 122,000 | 115 |
| 2007/10/16 | 128,000 | 129,000 | 121,000 | 121,000 | 106 |
| 2007/10/15 | 140,000 | 143,000 | 133,000 | 133,000 | 68 |
| 2007/10/12 | 147,000 | 147,000 | 139,000 | 140,000 | 122 |
| 2007/10/11 | 144,000 | 149,000 | 131,000 | 148,000 | 199 |
| 2007/10/10 | 161,000 | 165,000 | 145,000 | 145,000 | 440 |
| 2007/10/09 | 141,000 | 159,000 | 140,000 | 159,000 | 674 |
| 2007/10/05 | 144,000 | 146,000 | 134,000 | 139,000 | 496 |
| 2007/10/04 | 138,000 | 146,000 | 137,000 | 146,000 | 1,183 |
| 2007/10/03 | 110,000 | 126,000 | 107,000 | 126,000 | 698 |
| 2007/10/02 | 98,200 | 106,000 | 96,100 | 106,000 | 152 |
| 2007/10/01 | 98,600 | 98,800 | 95,200 | 95,200 | 36 |
| 2007/09/28 | 102,000 | 103,000 | 92,000 | 97,100 | 132 |
| 2007/09/27 | 95,800 | 102,000 | 95,000 | 100,000 | 165 |
| 2007/09/26 | 84,300 | 91,800 | 82,300 | 91,800 | 39 |
| 2007/09/25 | 89,000 | 89,000 | 84,000 | 84,500 | 32 |
| 2007/09/21 | 94,500 | 94,500 | 88,100 | 90,000 | 91 |
| 2007/09/20 | 100,000 | 100,000 | 97,500 | 97,500 | 20 |
| 2007/09/19 | 100,000 | 102,000 | 99,000 | 99,900 | 81 |
| 2007/09/18 | 101,000 | 104,000 | 99,000 | 99,600 | 134 |
| 2007/09/14 | 102,000 | 102,000 | 100,000 | 100,000 | 80 |
| 2007/09/13 | 100,000 | 102,000 | 100,000 | 102,000 | 73 |
| 2007/09/12 | 101,000 | 104,000 | 100,000 | 100,000 | 142 |
| 2007/09/11 | 100,000 | 101,000 | 99,900 | 100,000 | 128 |
| 2007/09/10 | 104,000 | 104,000 | 99,500 | 100,000 | 148 |
| 2007/09/07 | 108,000 | 111,000 | 106,000 | 107,000 | 44 |
| 2007/09/06 | 109,000 | 109,000 | 103,000 | 107,000 | 82 |
| 2007/09/05 | 112,000 | 115,000 | 108,000 | 109,000 | 94 |
| 2007/09/04 | 115,000 | 115,000 | 106,000 | 111,000 | 139 |
| 2007/09/03 | 120,000 | 121,000 | 111,000 | 114,000 | 109 |
| 2007/08/31 | 125,000 | 125,000 | 118,000 | 119,000 | 303 |
| 2007/08/30 | 119,000 | 134,000 | 118,000 | 123,000 | 1,064 |
| 2007/08/29 | 117,000 | 123,000 | 114,000 | 117,000 | 231 |
| 2007/08/28 | 115,000 | 125,000 | 113,000 | 120,000 | 271 |
| 2007/08/27 | 114,000 | 118,000 | 113,000 | 115,000 | 199 |
| 2007/08/24 | 112,000 | 129,000 | 112,000 | 120,000 | 696 |
| 2007/08/23 | 106,000 | 110,000 | 104,000 | 110,000 | 175 |
| 2007/08/22 | 108,000 | 108,000 | 104,000 | 105,000 | 265 |
| 2007/08/21 | 102,000 | 122,000 | 101,000 | 114,000 | 628 |
| 2007/08/20 | 100,000 | 105,000 | 99,000 | 102,000 | 289 |
| 2007/08/17 | 98,000 | 100,000 | 96,700 | 98,000 | 136 |
| 2007/08/16 | 101,000 | 101,000 | 96,500 | 98,200 | 202 |
| 2007/08/15 | 104,000 | 106,000 | 99,600 | 99,600 | 249 |
| 2007/08/14 | 107,000 | 107,000 | 99,500 | 100,000 | 201 |
| 2007/08/13 | 105,000 | 105,000 | 95,000 | 101,000 | 262 |
| 2007/08/10 | 102,000 | 104,000 | 102,000 | 102,000 | 185 |
| 2007/08/09 | 119,000 | 123,000 | 118,000 | 122,000 | 80 |
| 2007/08/08 | 123,000 | 124,000 | 115,000 | 119,000 | 217 |
| 2007/08/07 | 128,000 | 128,000 | 121,000 | 123,000 | 119 |
| 2007/08/06 | 136,000 | 137,000 | 125,000 | 128,000 | 119 |
| 2007/08/03 | 137,000 | 140,000 | 136,000 | 139,000 | 16 |
| 2007/08/02 | 138,000 | 140,000 | 136,000 | 136,000 | 33 |
| 2007/08/01 | 143,000 | 143,000 | 139,000 | 140,000 | 36 |
| 2007/07/31 | 147,000 | 147,000 | 143,000 | 144,000 | 32 |
| 2007/07/30 | 142,000 | 142,000 | 131,000 | 141,000 | 82 |
| 2007/07/27 | 141,000 | 144,000 | 136,000 | 142,000 | 84 |
| 2007/07/26 | 148,000 | 149,000 | 145,000 | 146,000 | 34 |
| 2007/07/25 | 147,000 | 149,000 | 145,000 | 149,000 | 55 |
| 2007/07/24 | 147,000 | 152,000 | 145,000 | 151,000 | 47 |
| 2007/07/23 | 149,000 | 150,000 | 149,000 | 149,000 | 54 |
| 2007/07/20 | 151,000 | 152,000 | 149,000 | 152,000 | 46 |
| 2007/07/19 | 150,000 | 152,000 | 149,000 | 151,000 | 76 |
| 2007/07/18 | 147,000 | 151,000 | 143,000 | 150,000 | 82 |
| 2007/07/17 | 151,000 | 152,000 | 146,000 | 149,000 | 134 |
| 2007/07/13 | 158,000 | 158,000 | 154,000 | 156,000 | 63 |
| 2007/07/12 | 159,000 | 161,000 | 156,000 | 156,000 | 62 |
| 2007/07/11 | 159,000 | 162,000 | 159,000 | 159,000 | 55 |
| 2007/07/10 | 163,000 | 165,000 | 160,000 | 164,000 | 70 |
| 2007/07/09 | 161,000 | 164,000 | 161,000 | 164,000 | 56 |
| 2007/07/06 | 161,000 | 163,000 | 158,000 | 162,000 | 94 |
| 2007/07/05 | 164,000 | 164,000 | 161,000 | 163,000 | 74 |
| 2007/07/04 | 166,000 | 169,000 | 164,000 | 167,000 | 91 |
| 2007/07/03 | 168,000 | 168,000 | 162,000 | 167,000 | 140 |
| 2007/07/02 | 168,000 | 170,000 | 160,000 | 166,000 | 82 |
| 2007/06/29 | 172,000 | 175,000 | 168,000 | 169,000 | 99 |
| 2007/06/28 | 169,000 | 172,000 | 167,000 | 170,000 | 66 |
| 2007/06/27 | 166,000 | 167,000 | 163,000 | 166,000 | 39 |
| 2007/06/26 | 173,000 | 173,000 | 165,000 | 166,000 | 176 |
| 2007/06/25 | 177,000 | 182,000 | 172,000 | 173,000 | 213 |
| 2007/06/22 | 177,000 | 180,000 | 176,000 | 177,000 | 134 |
| 2007/06/21 | 175,000 | 181,000 | 173,000 | 178,000 | 140 |
| 2007/06/20 | 178,000 | 195,000 | 176,000 | 178,000 | 799 |
| 2007/06/19 | 169,000 | 180,000 | 169,000 | 176,000 | 294 |
| 2007/06/18 | 175,000 | 176,000 | 171,000 | 172,000 | 240 |
| 2007/06/15 | 167,000 | 175,000 | 165,000 | 167,000 | 275 |
| 2007/06/14 | 158,000 | 164,000 | 156,000 | 163,000 | 144 |
| 2007/06/13 | 153,000 | 156,000 | 153,000 | 155,000 | 75 |
| 2007/06/12 | 161,000 | 161,000 | 157,000 | 157,000 | 73 |
| 2007/06/11 | 163,000 | 170,000 | 159,000 | 161,000 | 258 |
| 2007/06/08 | 156,000 | 160,000 | 154,000 | 160,000 | 119 |
| 2007/06/07 | 159,000 | 162,000 | 157,000 | 160,000 | 158 |
| 2007/06/06 | 158,000 | 164,000 | 156,000 | 164,000 | 158 |
| 2007/06/05 | 157,000 | 162,000 | 155,000 | 156,000 | 62 |
| 2007/06/04 | 162,000 | 165,000 | 156,000 | 156,000 | 82 |
| 2007/06/01 | 162,000 | 163,000 | 155,000 | 162,000 | 77 |
| 2007/05/31 | 168,000 | 169,000 | 162,000 | 162,000 | 78 |
| 2007/05/30 | 173,000 | 174,000 | 161,000 | 165,000 | 164 |
| 2007/05/29 | 164,000 | 171,000 | 164,000 | 170,000 | 188 |
| 2007/05/28 | 163,000 | 178,000 | 159,000 | 166,000 | 637 |
| 2007/05/25 | 148,000 | 159,000 | 145,000 | 159,000 | 365 |
| 2007/05/24 | 155,000 | 156,000 | 149,000 | 154,000 | 140 |
| 2007/05/23 | 158,000 | 169,000 | 156,000 | 160,000 | 285 |
| 2007/05/22 | 143,000 | 160,000 | 142,000 | 160,000 | 448 |
| 2007/05/21 | 142,000 | 148,000 | 141,000 | 144,000 | 136 |
| 2007/05/18 | 151,000 | 153,000 | 139,000 | 142,000 | 229 |
| 2007/05/17 | 151,000 | 158,000 | 151,000 | 153,000 | 74 |
| 2007/05/16 | 161,000 | 162,000 | 153,000 | 155,000 | 90 |
| 2007/05/15 | 150,000 | 163,000 | 147,000 | 160,000 | 232 |
| 2007/05/14 | 166,000 | 166,000 | 156,000 | 156,000 | 211 |
| 2007/05/11 | 174,000 | 174,000 | 168,000 | 169,000 | 66 |
| 2007/05/10 | 185,000 | 185,000 | 175,000 | 175,000 | 199 |
| 2007/05/09 | 174,000 | 178,000 | 170,000 | 178,000 | 187 |
| 2007/05/08 | 194,000 | 195,000 | 173,000 | 177,000 | 450 |
| 2007/05/07 | 175,000 | 194,000 | 175,000 | 191,000 | 565 |
| 2007/05/02 | 175,000 | 178,000 | 172,000 | 176,000 | 103 |
| 2007/05/01 | 177,000 | 178,000 | 167,000 | 173,000 | 162 |
| 2007/04/27 | 170,000 | 173,000 | 163,000 | 173,000 | 134 |
| 2007/04/26 | 170,000 | 176,000 | 165,000 | 169,000 | 126 |
| 2007/04/25 | 171,000 | 172,000 | 164,000 | 166,000 | 126 |
| 2007/04/24 | 162,000 | 182,000 | 162,000 | 174,000 | 357 |
| 2007/04/23 | 173,000 | 173,000 | 161,000 | 161,000 | 159 |
| 2007/04/20 | 180,000 | 180,000 | 170,000 | 170,000 | 109 |
| 2007/04/19 | 184,000 | 184,000 | 175,000 | 181,000 | 156 |
| 2007/04/18 | 183,000 | 195,000 | 182,000 | 186,000 | 213 |
| 2007/04/17 | 198,000 | 199,000 | 180,000 | 183,000 | 619 |
| 2007/04/16 | 215,000 | 219,000 | 196,000 | 200,000 | 567 |
| 2007/04/13 | 205,000 | 227,000 | 203,000 | 215,000 | 2,213 |
| 2007/04/12 | 198,000 | 208,000 | 195,000 | 198,000 | 321 |
| 2007/04/11 | 205,000 | 210,000 | 199,000 | 199,000 | 331 |
| 2007/04/10 | 201,000 | 213,000 | 198,000 | 209,000 | 760 |
| 2007/04/09 | 220,000 | 223,000 | 203,000 | 207,000 | 693 |
| 2007/04/06 | 254,000 | 261,000 | 209,000 | 232,000 | 2,663 |
| 2007/04/05 | 222,000 | 226,000 | 220,000 | 226,000 | 618 |
| 2007/04/04 | 172,000 | 196,000 | 168,000 | 196,000 | 971 |
| 2007/04/03 | 169,000 | 173,000 | 164,000 | 166,000 | 56 |
| 2007/04/02 | 174,000 | 177,000 | 164,000 | 169,000 | 184 |
| 2007/03/30 | 178,000 | 178,000 | 170,000 | 174,000 | 215 |
| 2007/03/29 | 177,000 | 184,000 | 168,000 | 170,000 | 600 |
| 2007/03/28 | 154,000 | 186,000 | 152,000 | 175,000 | 870 |
| 2007/03/27 | 164,000 | 168,000 | 153,000 | 156,000 | 216 |
| 2007/03/27 | 1 -> 2.00 分割 | ||||
| 2007/03/26 | 317,000 | 345,000 | 317,000 | 332,000 | 216 |
| 2007/03/23 | 335,000 | 335,000 | 321,000 | 322,000 | 88 |
| 2007/03/22 | 350,000 | 351,000 | 333,000 | 334,000 | 119 |
| 2007/03/20 | 332,000 | 345,000 | 324,000 | 340,000 | 198 |
| 2007/03/19 | 340,000 | 345,000 | 330,000 | 332,000 | 102 |
| 2007/03/16 | 360,000 | 363,000 | 336,000 | 345,000 | 66 |
| 2007/03/15 | 358,000 | 373,000 | 358,000 | 360,000 | 22 |
| 2007/03/14 | 359,000 | 360,000 | 356,000 | 357,000 | 38 |
| 2007/03/13 | 399,000 | 399,000 | 377,000 | 379,000 | 30 |
| 2007/03/12 | 400,000 | 403,000 | 395,000 | 402,000 | 15 |
| 2007/03/09 | 403,000 | 410,000 | 394,000 | 401,000 | 59 |
| 2007/03/08 | 382,000 | 413,000 | 381,000 | 413,000 | 44 |
| 2007/03/07 | 390,000 | 395,000 | 381,000 | 387,000 | 64 |
| 2007/03/06 | 353,000 | 388,000 | 353,000 | 383,000 | 104 |
| 2007/03/05 | 398,000 | 398,000 | 356,000 | 357,000 | 145 |
| 2007/03/02 | 414,000 | 414,000 | 403,000 | 406,000 | 54 |
| 2007/03/01 | 449,000 | 450,000 | 418,000 | 419,000 | 41 |
| 2007/02/28 | 430,000 | 447,000 | 430,000 | 445,000 | 72 |
| 2007/02/27 | 485,000 | 485,000 | 468,000 | 470,000 | 34 |
| 2007/02/26 | 479,000 | 486,000 | 470,000 | 482,000 | 64 |
| 2007/02/23 | 458,000 | 474,000 | 457,000 | 474,000 | 68 |
| 2007/02/22 | 454,000 | 456,000 | 444,000 | 456,000 | 47 |
| 2007/02/21 | 453,000 | 456,000 | 450,000 | 450,000 | 22 |
| 2007/02/20 | 437,000 | 451,000 | 434,000 | 445,000 | 43 |
| 2007/02/19 | 460,000 | 460,000 | 439,000 | 442,000 | 71 |
| 2007/02/16 | 461,000 | 468,000 | 457,000 | 460,000 | 44 |
| 2007/02/15 | 470,000 | 473,000 | 456,000 | 461,000 | 71 |
| 2007/02/14 | 495,000 | 495,000 | 471,000 | 475,000 | 125 |
| 2007/02/13 | 521,000 | 524,000 | 505,000 | 505,000 | 166 |
| 2007/02/09 | 469,000 | 489,000 | 458,000 | 481,000 | 109 |
| 2007/02/08 | 479,000 | 482,000 | 454,000 | 472,000 | 97 |
| 2007/02/07 | 488,000 | 495,000 | 480,000 | 484,000 | 74 |
| 2007/02/06 | 470,000 | 505,000 | 470,000 | 493,000 | 167 |
| 2007/02/05 | 483,000 | 485,000 | 464,000 | 470,000 | 197 |
| 2007/02/02 | 515,000 | 515,000 | 495,000 | 500,000 | 147 |
| 2007/02/01 | 537,000 | 537,000 | 502,000 | 515,000 | 94 |
| 2007/01/31 | 506,000 | 526,000 | 499,000 | 520,000 | 167 |
| 2007/01/30 | 550,000 | 557,000 | 520,000 | 526,000 | 251 |
| 2007/01/29 | 567,000 | 591,000 | 560,000 | 567,000 | 234 |
| 2007/01/26 | 546,000 | 570,000 | 540,000 | 561,000 | 184 |
| 2007/01/25 | 580,000 | 581,000 | 553,000 | 556,000 | 207 |
| 2007/01/24 | 603,000 | 605,000 | 573,000 | 578,000 | 242 |
| 2007/01/23 | 598,000 | 607,000 | 591,000 | 597,000 | 135 |
| 2007/01/22 | 615,000 | 624,000 | 598,000 | 602,000 | 231 |
| 2007/01/19 | 640,000 | 640,000 | 593,000 | 606,000 | 456 |
| 2007/01/18 | 565,000 | 613,000 | 560,000 | 613,000 | 574 |
| 2007/01/17 | 545,000 | 559,000 | 536,000 | 548,000 | 173 |
| 2007/01/16 | 513,000 | 544,000 | 495,000 | 544,000 | 251 |
| 2007/01/15 | 560,000 | 570,000 | 520,000 | 530,000 | 160 |
| 2007/01/12 | 558,000 | 573,000 | 545,000 | 552,000 | 222 |
| 2007/01/11 | 577,000 | 590,000 | 546,000 | 552,000 | 159 |
| 2007/01/10 | 605,000 | 606,000 | 573,000 | 582,000 | 235 |
| 2007/01/09 | 600,000 | 619,000 | 588,000 | 610,000 | 175 |
| 2007/01/05 | 575,000 | 623,000 | 571,000 | 585,000 | 321 |
| 2007/01/04 | 625,000 | 635,000 | 585,000 | 587,000 | 230 |