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 |
|---|---|---|---|---|---|
| 2008/12/30 | 26,620 | 26,920 | 26,320 | 26,920 | 5 |
| 2008/12/29 | 26,500 | 26,500 | 26,500 | 26,500 | 2 |
| 2008/12/26 | 25,020 | 26,850 | 25,010 | 26,850 | 22 |
| 2008/12/25 | 28,000 | 28,000 | 25,290 | 25,300 | 33 |
| 2008/12/24 | 27,110 | 27,110 | 25,300 | 25,300 | 13 |
| 2008/12/22 | 27,540 | 27,540 | 27,400 | 27,410 | 3 |
| 2008/12/19 | 27,520 | 27,530 | 27,520 | 27,530 | 4 |
| 2008/12/18 | 29,020 | 29,020 | 29,020 | 29,020 | 1 |
| 2008/12/17 | 29,000 | 29,010 | 29,000 | 29,010 | 8 |
| 2008/12/16 | 28,650 | 30,850 | 28,650 | 30,850 | 10 |
| 2008/12/15 | 28,100 | 29,850 | 28,000 | 29,850 | 18 |
| 2008/12/12 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2008/12/11 | 31,200 | 31,200 | 31,200 | 31,200 | 11 |
| 2008/12/10 | 29,300 | 29,310 | 29,100 | 29,100 | 5 |
| 2008/12/09 | 29,010 | 30,000 | 29,000 | 30,000 | 25 |
| 2008/12/08 | 29,010 | 29,010 | 29,010 | 29,010 | 2 |
| 2008/12/05 | 28,100 | 29,000 | 27,840 | 29,000 | 9 |
| 2008/12/04 | 30,100 | 30,100 | 28,500 | 29,000 | 26 |
| 2008/12/01 | 32,000 | 33,200 | 32,000 | 32,000 | 4 |
| 2008/11/28 | 30,600 | 31,800 | 30,600 | 31,800 | 4 |
| 2008/11/27 | 30,050 | 33,000 | 30,000 | 32,600 | 29 |
| 2008/11/26 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2008/11/25 | 34,200 | 34,200 | 32,000 | 32,000 | 22 |
| 2008/11/21 | 29,500 | 31,400 | 29,000 | 31,400 | 6 |
| 2008/11/20 | 33,450 | 33,450 | 29,500 | 29,500 | 57 |
| 2008/11/19 | 33,000 | 33,500 | 32,900 | 33,500 | 48 |
| 2008/11/18 | 30,000 | 31,400 | 30,000 | 31,000 | 20 |
| 2008/11/17 | 28,100 | 30,200 | 28,100 | 30,200 | 67 |
| 2008/11/14 | 28,000 | 28,000 | 27,200 | 27,200 | 6 |
| 2008/11/12 | 27,100 | 29,800 | 27,000 | 29,590 | 53 |
| 2008/11/11 | 31,000 | 31,000 | 30,000 | 31,000 | 16 |
| 2008/11/10 | 30,800 | 30,800 | 30,800 | 30,800 | 1 |
| 2008/11/07 | 28,700 | 30,800 | 28,700 | 30,800 | 8 |
| 2008/11/06 | 29,600 | 32,600 | 29,600 | 32,000 | 11 |
| 2008/11/05 | 31,700 | 32,400 | 31,500 | 32,400 | 8 |
| 2008/11/04 | 29,500 | 30,500 | 29,500 | 30,500 | 11 |
| 2008/10/31 | 31,000 | 31,000 | 29,600 | 29,800 | 20 |
| 2008/10/30 | 29,300 | 30,800 | 29,300 | 30,800 | 25 |
| 2008/10/29 | 31,850 | 31,850 | 29,000 | 29,900 | 53 |
| 2008/10/28 | 29,110 | 29,700 | 27,900 | 27,910 | 21 |
| 2008/10/27 | 32,800 | 32,800 | 29,600 | 29,610 | 29 |
| 2008/10/24 | 31,500 | 31,500 | 29,690 | 30,400 | 41 |
| 2008/10/23 | 30,000 | 31,450 | 29,600 | 31,200 | 18 |
| 2008/10/22 | 30,000 | 31,500 | 30,000 | 30,300 | 12 |
| 2008/10/21 | 31,400 | 31,500 | 30,050 | 31,050 | 39 |
| 2008/10/20 | 27,520 | 29,600 | 27,520 | 29,600 | 20 |
| 2008/10/17 | 27,410 | 28,000 | 27,410 | 27,510 | 9 |
| 2008/10/16 | 26,020 | 27,400 | 26,020 | 27,400 | 26 |
| 2008/10/15 | 30,000 | 30,000 | 28,930 | 29,020 | 28 |
| 2008/10/14 | 31,550 | 31,550 | 29,050 | 29,400 | 93 |
| 2008/10/10 | 31,750 | 31,800 | 28,550 | 28,550 | 35 |
| 2008/10/09 | 36,050 | 36,400 | 32,500 | 32,550 | 27 |
| 2008/10/08 | 40,450 | 40,500 | 36,450 | 36,450 | 25 |
| 2008/10/07 | 40,400 | 40,450 | 40,400 | 40,450 | 55 |
| 2008/10/06 | 43,550 | 45,550 | 41,150 | 44,400 | 32 |
| 2008/10/03 | 46,000 | 46,050 | 45,100 | 45,150 | 24 |
| 2008/10/02 | 48,700 | 49,000 | 48,000 | 49,000 | 26 |
| 2008/10/01 | 51,100 | 51,600 | 49,900 | 49,950 | 8 |
| 2008/09/30 | 51,000 | 51,100 | 51,000 | 51,000 | 46 |
| 2008/09/25 | 60,500 | 60,500 | 53,700 | 56,000 | 33 |
| 2008/09/24 | 58,500 | 58,500 | 56,500 | 57,500 | 37 |
| 2008/09/22 | 59,000 | 60,000 | 59,000 | 60,000 | 13 |
| 2008/09/19 | 57,500 | 60,500 | 57,500 | 59,500 | 9 |
| 2008/09/18 | 60,700 | 60,700 | 58,000 | 58,000 | 26 |
| 2008/09/17 | 64,400 | 64,400 | 61,000 | 62,200 | 111 |
| 2008/09/16 | 51,900 | 59,400 | 51,900 | 59,400 | 94 |
| 2008/09/12 | 54,000 | 54,400 | 53,500 | 54,400 | 8 |
| 2008/09/11 | 54,400 | 54,400 | 54,400 | 54,400 | 2 |
| 2008/09/10 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2008/09/09 | 56,500 | 57,000 | 56,500 | 57,000 | 2 |
| 2008/09/08 | 57,500 | 58,000 | 56,500 | 57,000 | 14 |
| 2008/09/05 | 59,500 | 59,500 | 59,000 | 59,000 | 5 |
| 2008/09/04 | 59,300 | 59,500 | 59,000 | 59,500 | 12 |
| 2008/09/03 | 58,500 | 58,800 | 58,500 | 58,800 | 2 |
| 2008/09/02 | 57,400 | 58,500 | 57,400 | 58,500 | 7 |
| 2008/09/01 | 58,100 | 58,100 | 57,400 | 57,400 | 2 |
| 2008/08/29 | 58,000 | 58,100 | 57,500 | 58,100 | 5 |
| 2008/08/27 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2008/08/26 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2008/08/25 | 56,500 | 56,500 | 56,500 | 56,500 | 9 |
| 2008/08/22 | 52,600 | 52,600 | 52,500 | 52,500 | 6 |
| 2008/08/21 | 51,500 | 53,900 | 51,500 | 53,900 | 31 |
| 2008/08/20 | 57,000 | 57,000 | 53,800 | 56,000 | 11 |
| 2008/08/18 | 56,100 | 57,500 | 56,100 | 57,500 | 7 |
| 2008/08/15 | 63,500 | 63,500 | 59,500 | 59,500 | 35 |
| 2008/08/14 | 60,000 | 60,100 | 60,000 | 60,000 | 85 |
| 2008/08/12 | 60,000 | 60,000 | 60,000 | 60,000 | 30 |
| 2008/08/11 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
| 2008/08/08 | 60,000 | 60,000 | 60,000 | 60,000 | 27 |
| 2008/08/07 | 58,000 | 60,500 | 58,000 | 60,500 | 9 |
| 2008/08/06 | 60,000 | 60,000 | 59,000 | 59,000 | 31 |
| 2008/08/04 | 60,000 | 61,000 | 60,000 | 60,000 | 55 |
| 2008/08/01 | 60,000 | 61,100 | 60,000 | 61,100 | 14 |
| 2008/07/31 | 62,200 | 62,500 | 61,700 | 61,700 | 7 |
| 2008/07/30 | 61,000 | 61,500 | 60,000 | 61,500 | 7 |
| 2008/07/29 | 61,500 | 61,500 | 59,000 | 60,500 | 5 |
| 2008/07/28 | 60,300 | 62,500 | 60,300 | 62,500 | 10 |
| 2008/07/25 | 61,300 | 61,300 | 60,800 | 60,800 | 14 |
| 2008/07/24 | 56,100 | 60,800 | 56,100 | 60,800 | 14 |
| 2008/07/23 | 56,000 | 56,000 | 56,000 | 56,000 | 4 |
| 2008/07/22 | 56,500 | 58,000 | 56,500 | 56,500 | 24 |
| 2008/07/17 | 58,500 | 59,000 | 58,200 | 58,500 | 6 |
| 2008/07/16 | 57,400 | 58,000 | 53,400 | 58,000 | 50 |
| 2008/07/14 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2008/07/11 | 57,100 | 58,000 | 57,100 | 58,000 | 6 |
| 2008/07/10 | 56,500 | 59,000 | 56,500 | 59,000 | 13 |
| 2008/07/09 | 59,000 | 59,000 | 58,000 | 58,000 | 15 |
| 2008/07/08 | 59,200 | 60,000 | 58,500 | 60,000 | 10 |
| 2008/07/07 | 60,500 | 60,500 | 60,500 | 60,500 | 3 |
| 2008/07/04 | 61,500 | 62,500 | 60,000 | 61,000 | 16 |
| 2008/07/03 | 62,800 | 62,800 | 61,500 | 62,000 | 8 |
| 2008/07/02 | 62,000 | 63,300 | 62,000 | 63,000 | 19 |
| 2008/07/01 | 63,000 | 63,000 | 62,000 | 62,500 | 8 |
| 2008/06/30 | 62,500 | 63,000 | 62,000 | 63,000 | 35 |
| 2008/06/27 | 62,300 | 63,000 | 60,900 | 63,000 | 21 |
| 2008/06/26 | 61,700 | 62,800 | 60,000 | 62,800 | 26 |
| 2008/06/25 | 63,000 | 63,000 | 62,000 | 62,700 | 9 |
| 2008/06/24 | 61,300 | 62,000 | 61,000 | 62,000 | 13 |
| 2008/06/23 | 61,000 | 62,000 | 61,000 | 62,000 | 7 |
| 2008/06/20 | 62,000 | 64,000 | 62,000 | 62,500 | 18 |
| 2008/06/19 | 65,000 | 65,000 | 62,500 | 62,500 | 40 |
| 2008/06/18 | 67,500 | 68,000 | 65,000 | 67,500 | 28 |
| 2008/06/17 | 62,500 | 68,000 | 62,200 | 68,000 | 30 |
| 2008/06/16 | 63,300 | 63,300 | 62,600 | 63,000 | 17 |
| 2008/06/13 | 65,900 | 65,900 | 62,600 | 63,100 | 22 |
| 2008/06/12 | 62,500 | 65,400 | 62,500 | 65,400 | 23 |
| 2008/06/11 | 67,000 | 67,000 | 64,000 | 64,000 | 31 |
| 2008/06/10 | 69,500 | 69,500 | 66,000 | 67,000 | 62 |
| 2008/06/09 | 70,000 | 70,000 | 66,000 | 68,700 | 133 |
| 2008/06/06 | 67,000 | 71,900 | 67,000 | 71,900 | 213 |
| 2008/06/05 | 74,500 | 74,500 | 66,700 | 66,900 | 196 |
| 2008/06/03 | 64,000 | 68,500 | 63,500 | 68,500 | 40 |
| 2008/06/02 | 61,700 | 63,500 | 60,500 | 63,500 | 57 |
| 2008/05/30 | 60,000 | 61,000 | 59,500 | 61,000 | 28 |
| 2008/05/29 | 59,100 | 60,500 | 59,100 | 60,000 | 15 |
| 2008/05/28 | 59,500 | 59,500 | 58,900 | 58,900 | 6 |
| 2008/05/27 | 59,100 | 59,800 | 59,000 | 59,800 | 18 |
| 2008/05/26 | 61,700 | 62,000 | 59,000 | 59,000 | 36 |
| 2008/05/23 | 60,900 | 60,900 | 58,500 | 58,800 | 29 |
| 2008/05/22 | 57,500 | 57,900 | 57,500 | 57,900 | 13 |
| 2008/05/21 | 60,200 | 60,200 | 57,200 | 57,900 | 42 |
| 2008/05/20 | 60,600 | 61,300 | 60,100 | 60,200 | 20 |
| 2008/05/19 | 62,500 | 62,500 | 60,700 | 60,700 | 15 |
| 2008/05/16 | 60,800 | 62,600 | 60,600 | 62,600 | 26 |
| 2008/05/15 | 63,500 | 64,400 | 62,700 | 64,300 | 50 |
| 2008/05/14 | 61,400 | 62,200 | 61,000 | 62,000 | 78 |
| 2008/05/13 | 67,000 | 67,500 | 62,100 | 63,400 | 102 |
| 2008/05/12 | 68,000 | 68,800 | 66,600 | 67,100 | 62 |
| 2008/05/09 | 76,300 | 76,300 | 68,000 | 69,800 | 312 |
| 2008/05/01 | 50,300 | 51,300 | 49,200 | 51,300 | 39 |
| 2008/04/30 | 50,200 | 51,000 | 50,200 | 50,900 | 17 |
| 2008/04/28 | 52,800 | 52,800 | 50,000 | 50,500 | 81 |
| 2008/04/25 | 51,200 | 52,300 | 50,500 | 52,300 | 37 |
| 2008/04/24 | 50,400 | 51,200 | 49,500 | 51,200 | 38 |
| 2008/04/23 | 48,200 | 49,700 | 48,200 | 49,700 | 38 |
| 2008/04/22 | 47,600 | 48,000 | 47,600 | 48,000 | 5 |
| 2008/04/21 | 46,750 | 47,500 | 46,700 | 47,500 | 7 |
| 2008/04/18 | 47,000 | 47,000 | 46,700 | 46,700 | 8 |
| 2008/04/17 | 47,500 | 47,900 | 46,100 | 46,500 | 23 |
| 2008/04/16 | 46,500 | 46,500 | 46,100 | 46,100 | 4 |
| 2008/04/15 | 48,000 | 48,000 | 45,200 | 46,000 | 15 |
| 2008/04/11 | 47,950 | 48,050 | 47,950 | 48,050 | 10 |
| 2008/04/10 | 48,850 | 48,850 | 48,200 | 48,200 | 3 |
| 2008/04/09 | 49,400 | 49,400 | 48,000 | 48,200 | 7 |
| 2008/04/08 | 50,300 | 50,300 | 49,000 | 49,000 | 17 |
| 2008/04/07 | 49,500 | 49,900 | 49,500 | 49,900 | 5 |
| 2008/04/04 | 49,300 | 50,400 | 49,100 | 49,100 | 9 |
| 2008/04/03 | 49,000 | 49,900 | 49,000 | 49,300 | 11 |
| 2008/04/02 | 48,300 | 50,800 | 48,300 | 50,800 | 14 |
| 2008/04/01 | 49,000 | 49,900 | 48,600 | 49,900 | 6 |
| 2008/03/31 | 50,700 | 50,700 | 49,100 | 49,150 | 22 |
| 2008/03/28 | 48,200 | 49,000 | 48,200 | 49,000 | 8 |
| 2008/03/27 | 49,400 | 49,400 | 48,600 | 48,600 | 7 |
| 2008/03/26 | 47,700 | 49,000 | 47,500 | 49,000 | 22 |
| 2008/03/25 | 49,200 | 49,200 | 48,100 | 48,500 | 29 |
| 2008/03/24 | 45,800 | 46,800 | 45,800 | 46,800 | 25 |
| 2008/03/21 | 48,500 | 48,500 | 47,100 | 48,200 | 16 |
| 2008/03/19 | 47,000 | 49,600 | 47,000 | 49,600 | 32 |
| 2008/03/18 | 45,300 | 46,600 | 45,000 | 46,000 | 35 |
| 2008/03/17 | 44,500 | 45,000 | 43,200 | 43,300 | 36 |
| 2008/03/14 | 48,600 | 48,600 | 47,200 | 47,200 | 9 |
| 2008/03/13 | 51,500 | 51,500 | 48,600 | 48,600 | 15 |
| 2008/03/12 | 51,500 | 52,000 | 51,500 | 51,500 | 36 |
| 2008/03/11 | 52,000 | 52,000 | 49,100 | 51,000 | 45 |
| 2008/03/10 | 53,600 | 53,600 | 53,500 | 53,500 | 10 |
| 2008/03/07 | 57,200 | 59,000 | 56,200 | 56,200 | 25 |
| 2008/03/06 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/03/05 | 62,200 | 62,200 | 60,200 | 60,200 | 5 |
| 2008/03/04 | 61,000 | 61,100 | 60,100 | 60,200 | 8 |
| 2008/03/03 | 63,100 | 63,100 | 60,700 | 60,700 | 10 |
| 2008/02/29 | 65,000 | 65,000 | 63,100 | 63,100 | 18 |
| 2008/02/28 | 64,000 | 67,500 | 64,000 | 65,500 | 49 |
| 2008/02/27 | 64,300 | 64,800 | 64,200 | 64,200 | 9 |
| 2008/02/26 | 67,000 | 67,000 | 66,000 | 66,300 | 11 |
| 2008/02/25 | 68,000 | 68,500 | 66,000 | 66,100 | 21 |
| 2008/02/22 | 69,600 | 69,600 | 67,300 | 67,500 | 23 |
| 2008/02/21 | 67,600 | 70,000 | 67,200 | 70,000 | 22 |
| 2008/02/20 | 66,000 | 70,000 | 66,000 | 67,600 | 125 |
| 2008/02/19 | 65,000 | 65,000 | 61,500 | 65,000 | 104 |
| 2008/02/18 | 56,500 | 61,000 | 56,500 | 61,000 | 96 |
| 2008/02/15 | 52,100 | 56,000 | 51,500 | 56,000 | 48 |
| 2008/02/14 | 53,600 | 53,600 | 51,000 | 51,000 | 35 |
| 2008/02/13 | 54,500 | 54,500 | 52,500 | 52,500 | 40 |
| 2008/02/12 | 57,000 | 57,000 | 54,500 | 55,000 | 26 |
| 2008/02/08 | 58,000 | 59,500 | 57,000 | 59,300 | 29 |
| 2008/02/07 | 59,100 | 59,100 | 57,600 | 57,700 | 40 |
| 2008/02/06 | 61,000 | 61,000 | 57,500 | 59,000 | 42 |
| 2008/02/05 | 62,800 | 62,800 | 61,100 | 61,100 | 24 |
| 2008/02/04 | 63,500 | 65,400 | 63,500 | 64,800 | 22 |
| 2008/02/01 | 65,800 | 65,800 | 63,100 | 63,500 | 44 |
| 2008/01/31 | 63,000 | 65,500 | 62,600 | 65,500 | 11 |
| 2008/01/30 | 66,600 | 66,700 | 64,500 | 65,000 | 45 |
| 2008/01/29 | 63,500 | 66,900 | 63,000 | 66,900 | 37 |
| 2008/01/28 | 63,000 | 63,000 | 62,900 | 63,000 | 16 |
| 2008/01/25 | 61,700 | 62,900 | 60,000 | 62,900 | 46 |
| 2008/01/24 | 60,800 | 61,000 | 60,000 | 60,000 | 25 |
| 2008/01/23 | 59,300 | 62,400 | 59,000 | 60,000 | 58 |
| 2008/01/22 | 61,000 | 61,000 | 58,800 | 58,800 | 54 |
| 2008/01/21 | 64,200 | 64,700 | 63,300 | 63,300 | 41 |
| 2008/01/18 | 61,300 | 64,000 | 60,200 | 63,800 | 79 |
| 2008/01/17 | 63,100 | 63,500 | 59,200 | 61,300 | 117 |
| 2008/01/16 | 63,600 | 65,100 | 63,600 | 63,600 | 159 |
| 2008/01/15 | 73,300 | 76,000 | 67,100 | 67,100 | 114 |
| 2008/01/11 | 76,400 | 78,000 | 73,000 | 73,300 | 145 |
| 2008/01/10 | 82,700 | 82,700 | 77,000 | 77,400 | 39 |
| 2008/01/09 | 80,500 | 81,700 | 80,000 | 81,700 | 42 |
| 2008/01/08 | 83,600 | 84,000 | 82,500 | 84,000 | 20 |
| 2008/01/07 | 84,100 | 86,000 | 83,000 | 84,100 | 16 |
| 2008/01/04 | 88,500 | 88,500 | 88,500 | 88,500 | 8 |