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 |
|---|---|---|---|---|---|
| 2009/12/30 | 49,900 | 49,900 | 49,500 | 49,500 | 2 |
| 2009/12/29 | 49,850 | 49,900 | 49,500 | 49,900 | 20 |
| 2009/12/28 | 50,000 | 50,600 | 48,600 | 50,600 | 117 |
| 2009/12/25 | 51,500 | 51,500 | 49,500 | 49,500 | 91 |
| 2009/12/24 | 49,700 | 51,000 | 49,050 | 51,000 | 154 |
| 2009/12/22 | 49,000 | 49,800 | 48,700 | 49,800 | 11 |
| 2009/12/21 | 50,000 | 50,000 | 49,000 | 49,000 | 14 |
| 2009/12/18 | 48,250 | 49,900 | 48,250 | 49,900 | 12 |
| 2009/12/17 | 49,450 | 49,500 | 48,150 | 49,000 | 47 |
| 2009/12/16 | 50,000 | 50,000 | 49,500 | 50,000 | 19 |
| 2009/12/15 | 49,100 | 50,000 | 49,100 | 50,000 | 14 |
| 2009/12/14 | 50,500 | 50,500 | 50,000 | 50,000 | 13 |
| 2009/12/11 | 49,500 | 50,000 | 49,100 | 50,000 | 45 |
| 2009/12/10 | 47,200 | 49,200 | 47,200 | 48,700 | 115 |
| 2009/12/09 | 48,100 | 48,400 | 48,000 | 48,400 | 26 |
| 2009/12/08 | 50,200 | 50,200 | 49,300 | 49,300 | 31 |
| 2009/12/07 | 51,900 | 51,900 | 49,050 | 49,750 | 38 |
| 2009/12/04 | 52,500 | 52,900 | 52,400 | 52,400 | 116 |
| 2009/12/03 | 49,300 | 52,000 | 49,300 | 52,000 | 101 |
| 2009/12/02 | 48,900 | 49,500 | 48,700 | 49,300 | 17 |
| 2009/11/30 | 48,050 | 48,900 | 46,000 | 48,900 | 163 |
| 2009/11/27 | 48,300 | 48,300 | 47,600 | 48,300 | 12 |
| 2009/11/26 | 48,500 | 48,500 | 48,000 | 48,500 | 16 |
| 2009/11/25 | 49,500 | 49,500 | 48,600 | 48,600 | 11 |
| 2009/11/24 | 51,000 | 51,000 | 48,700 | 48,700 | 28 |
| 2009/11/20 | 50,500 | 52,500 | 50,500 | 51,500 | 19 |
| 2009/11/19 | 48,700 | 50,500 | 48,700 | 50,500 | 32 |
| 2009/11/18 | 51,000 | 52,000 | 47,600 | 50,000 | 96 |
| 2009/11/17 | 49,100 | 52,500 | 49,100 | 52,500 | 37 |
| 2009/11/16 | 58,200 | 58,200 | 54,000 | 54,000 | 29 |
| 2009/11/13 | 58,500 | 60,000 | 58,400 | 59,000 | 119 |
| 2009/11/12 | 55,400 | 58,400 | 55,400 | 58,400 | 93 |
| 2009/11/11 | 50,300 | 53,400 | 49,750 | 53,400 | 129 |
| 2009/11/10 | 48,900 | 50,800 | 48,900 | 50,800 | 171 |
| 2009/11/09 | 48,050 | 48,900 | 47,200 | 48,900 | 20 |
| 2009/11/06 | 48,600 | 49,200 | 47,600 | 49,200 | 204 |
| 2009/11/05 | 49,000 | 49,000 | 49,000 | 49,000 | 3 |
| 2009/11/04 | 49,350 | 50,000 | 49,350 | 49,900 | 17 |
| 2009/11/02 | 47,600 | 49,200 | 47,600 | 48,850 | 27 |
| 2009/10/30 | 47,050 | 48,000 | 47,050 | 48,000 | 20 |
| 2009/10/29 | 46,650 | 47,450 | 46,500 | 47,450 | 50 |
| 2009/10/28 | 47,400 | 47,400 | 47,000 | 47,050 | 80 |
| 2009/10/27 | 47,500 | 48,600 | 47,000 | 48,600 | 6 |
| 2009/10/26 | 47,400 | 48,000 | 47,400 | 47,500 | 55 |
| 2009/10/23 | 48,000 | 48,100 | 46,900 | 47,800 | 35 |
| 2009/10/22 | 48,300 | 48,300 | 48,300 | 48,300 | 1 |
| 2009/10/21 | 48,800 | 48,800 | 48,800 | 48,800 | 1 |
| 2009/10/20 | 48,000 | 48,800 | 48,000 | 48,800 | 9 |
| 2009/10/19 | 47,400 | 48,800 | 47,400 | 48,800 | 19 |
| 2009/10/15 | 48,200 | 49,000 | 48,200 | 49,000 | 7 |
| 2009/10/13 | 47,600 | 48,100 | 46,900 | 48,000 | 11 |
| 2009/10/09 | 47,200 | 47,600 | 47,200 | 47,600 | 2 |
| 2009/10/08 | 46,500 | 46,500 | 46,500 | 46,500 | 9 |
| 2009/10/07 | 47,700 | 47,700 | 47,700 | 47,700 | 1 |
| 2009/10/06 | 45,600 | 46,900 | 45,600 | 46,900 | 24 |
| 2009/10/05 | 47,950 | 48,000 | 47,950 | 48,000 | 52 |
| 2009/10/02 | 48,200 | 48,200 | 48,050 | 48,100 | 12 |
| 2009/10/01 | 47,950 | 48,400 | 46,000 | 48,400 | 8 |
| 2009/09/30 | 47,700 | 48,200 | 44,800 | 48,200 | 153 |
| 2009/09/29 | 49,000 | 49,000 | 47,550 | 48,800 | 17 |
| 2009/09/28 | 49,750 | 49,750 | 48,100 | 49,700 | 10 |
| 2009/09/25 | 49,700 | 50,800 | 49,000 | 49,800 | 42 |
| 2009/09/24 | 48,150 | 49,700 | 48,000 | 49,550 | 23 |
| 2009/09/18 | 48,000 | 48,150 | 48,000 | 48,150 | 13 |
| 2009/09/17 | 47,950 | 47,950 | 47,950 | 47,950 | 4 |
| 2009/09/16 | 47,950 | 47,950 | 47,050 | 47,250 | 17 |
| 2009/09/15 | 47,500 | 48,000 | 47,500 | 48,000 | 6 |
| 2009/09/14 | 47,900 | 47,900 | 46,800 | 47,250 | 63 |
| 2009/09/11 | 46,200 | 46,200 | 45,650 | 45,950 | 25 |
| 2009/09/10 | 46,900 | 47,000 | 45,400 | 47,000 | 26 |
| 2009/09/09 | 47,150 | 47,200 | 46,800 | 46,850 | 12 |
| 2009/09/08 | 46,500 | 47,150 | 46,500 | 47,150 | 3 |
| 2009/09/07 | 47,050 | 47,650 | 46,850 | 47,250 | 7 |
| 2009/09/04 | 47,000 | 48,100 | 46,500 | 48,100 | 11 |
| 2009/09/03 | 47,000 | 47,900 | 46,700 | 47,900 | 4 |
| 2009/09/02 | 47,050 | 47,100 | 47,000 | 47,000 | 7 |
| 2009/09/01 | 47,400 | 48,600 | 47,000 | 48,600 | 3 |
| 2009/08/31 | 47,000 | 47,400 | 46,900 | 47,000 | 26 |
| 2009/08/28 | 48,100 | 48,100 | 46,600 | 47,000 | 34 |
| 2009/08/27 | 47,950 | 47,950 | 47,150 | 47,700 | 16 |
| 2009/08/26 | 47,200 | 48,000 | 47,200 | 48,000 | 14 |
| 2009/08/25 | 49,700 | 49,700 | 47,500 | 48,000 | 29 |
| 2009/08/24 | 48,300 | 48,300 | 47,700 | 47,700 | 13 |
| 2009/08/21 | 47,250 | 48,300 | 47,250 | 48,300 | 3 |
| 2009/08/20 | 47,500 | 48,400 | 46,900 | 48,000 | 17 |
| 2009/08/19 | 47,050 | 48,700 | 47,050 | 48,300 | 6 |
| 2009/08/18 | 48,300 | 48,300 | 47,100 | 47,100 | 23 |
| 2009/08/17 | 48,700 | 49,400 | 48,400 | 48,400 | 17 |
| 2009/08/14 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2009/08/13 | 50,400 | 50,500 | 48,700 | 50,500 | 11 |
| 2009/08/12 | 48,600 | 50,400 | 48,200 | 50,200 | 13 |
| 2009/08/11 | 51,300 | 51,300 | 48,950 | 48,950 | 84 |
| 2009/08/10 | 51,900 | 55,000 | 51,700 | 53,800 | 42 |
| 2009/08/07 | 51,700 | 52,000 | 51,300 | 52,000 | 17 |
| 2009/08/06 | 51,100 | 51,600 | 50,600 | 51,600 | 26 |
| 2009/08/05 | 50,600 | 51,600 | 50,600 | 51,600 | 2 |
| 2009/08/04 | 50,700 | 52,300 | 50,500 | 52,100 | 14 |
| 2009/07/31 | 51,600 | 52,300 | 51,300 | 52,300 | 10 |
| 2009/07/30 | 53,600 | 53,900 | 50,900 | 53,600 | 14 |
| 2009/07/29 | 53,600 | 53,600 | 52,200 | 53,600 | 8 |
| 2009/07/28 | 54,000 | 54,300 | 53,100 | 53,100 | 7 |
| 2009/07/27 | 54,500 | 54,500 | 53,800 | 54,300 | 28 |
| 2009/07/24 | 51,900 | 53,200 | 51,900 | 52,500 | 15 |
| 2009/07/23 | 50,700 | 51,900 | 50,700 | 51,400 | 32 |
| 2009/07/22 | 49,500 | 50,500 | 49,400 | 50,500 | 11 |
| 2009/07/21 | 50,500 | 50,500 | 50,300 | 50,500 | 8 |
| 2009/07/17 | 51,400 | 51,600 | 48,300 | 49,600 | 21 |
| 2009/07/16 | 48,700 | 50,900 | 48,700 | 50,900 | 15 |
| 2009/07/15 | 45,250 | 48,150 | 45,000 | 48,150 | 21 |
| 2009/07/14 | 46,300 | 46,350 | 46,300 | 46,350 | 3 |
| 2009/07/13 | 47,000 | 47,000 | 44,000 | 45,150 | 60 |
| 2009/07/10 | 47,450 | 48,300 | 46,600 | 48,000 | 43 |
| 2009/07/09 | 48,050 | 48,050 | 46,250 | 46,250 | 50 |
| 2009/07/08 | 50,200 | 50,200 | 48,500 | 50,000 | 20 |
| 2009/07/07 | 52,000 | 52,500 | 51,100 | 51,100 | 19 |
| 2009/07/06 | 52,200 | 52,200 | 51,700 | 52,200 | 5 |
| 2009/07/03 | 52,400 | 53,000 | 51,600 | 53,000 | 24 |
| 2009/07/02 | 53,000 | 53,400 | 53,000 | 53,400 | 61 |
| 2009/07/01 | 53,100 | 53,400 | 52,200 | 52,700 | 73 |
| 2009/06/30 | 51,900 | 53,000 | 51,600 | 53,000 | 36 |
| 2009/06/29 | 50,900 | 52,700 | 50,300 | 52,000 | 158 |
| 2009/06/26 | 52,500 | 52,800 | 50,000 | 51,000 | 33 |
| 2009/06/25 | 49,600 | 51,000 | 48,400 | 51,000 | 52 |
| 2009/06/24 | 49,600 | 49,950 | 48,400 | 49,950 | 62 |
| 2009/06/23 | 50,500 | 51,000 | 49,600 | 50,400 | 21 |
| 2009/06/22 | 52,500 | 52,500 | 51,500 | 52,400 | 39 |
| 2009/06/19 | 51,500 | 52,200 | 49,300 | 51,500 | 10 |
| 2009/06/18 | 50,000 | 50,500 | 46,800 | 50,000 | 302 |
| 2009/06/17 | 51,500 | 51,700 | 50,000 | 50,400 | 27 |
| 2009/06/16 | 53,800 | 53,800 | 51,900 | 51,900 | 8 |
| 2009/06/15 | 53,100 | 53,700 | 51,700 | 53,700 | 26 |
| 2009/06/12 | 52,900 | 54,000 | 51,500 | 53,700 | 69 |
| 2009/06/11 | 51,700 | 52,000 | 48,600 | 52,000 | 100 |
| 2009/06/10 | 49,400 | 52,000 | 49,400 | 51,200 | 45 |
| 2009/06/09 | 50,000 | 51,000 | 47,200 | 49,800 | 103 |
| 2009/06/05 | 45,700 | 46,500 | 44,500 | 46,500 | 217 |
| 2009/06/04 | 47,300 | 47,300 | 44,200 | 46,050 | 115 |
| 2009/06/03 | 50,800 | 50,800 | 46,500 | 46,500 | 324 |
| 2009/06/02 | 50,700 | 56,200 | 50,200 | 51,500 | 51 |
| 2009/06/01 | 50,000 | 51,200 | 45,000 | 51,200 | 125 |
| 2009/05/29 | 43,200 | 47,200 | 43,200 | 47,200 | 73 |
| 2009/05/28 | 43,400 | 43,800 | 42,500 | 43,200 | 8 |
| 2009/05/27 | 42,500 | 44,200 | 42,500 | 43,400 | 24 |
| 2009/05/26 | 42,350 | 42,900 | 42,100 | 42,900 | 12 |
| 2009/05/25 | 45,200 | 45,200 | 42,300 | 42,750 | 31 |
| 2009/05/22 | 42,150 | 42,400 | 42,000 | 42,400 | 68 |
| 2009/05/21 | 42,050 | 42,500 | 41,950 | 42,500 | 46 |
| 2009/05/20 | 42,150 | 42,200 | 41,700 | 41,700 | 14 |
| 2009/05/19 | 42,200 | 42,500 | 42,050 | 42,100 | 35 |
| 2009/05/18 | 46,150 | 46,650 | 42,500 | 42,600 | 69 |
| 2009/05/15 | 44,550 | 45,750 | 44,550 | 45,750 | 63 |
| 2009/05/14 | 40,950 | 43,300 | 40,950 | 41,800 | 31 |
| 2009/05/13 | 40,600 | 41,000 | 39,400 | 41,000 | 20 |
| 2009/05/12 | 38,700 | 38,700 | 38,600 | 38,600 | 25 |
| 2009/05/11 | 40,750 | 41,150 | 38,850 | 39,500 | 65 |
| 2009/05/08 | 41,000 | 41,800 | 38,000 | 40,400 | 49 |
| 2009/05/07 | 37,500 | 41,000 | 37,500 | 41,000 | 55 |
| 2009/05/01 | 36,850 | 37,000 | 36,200 | 37,000 | 8 |
| 2009/04/30 | 36,900 | 39,000 | 36,300 | 39,000 | 8 |
| 2009/04/28 | 38,600 | 38,950 | 37,900 | 38,900 | 10 |
| 2009/04/27 | 39,250 | 40,000 | 39,000 | 39,000 | 43 |
| 2009/04/24 | 35,250 | 37,400 | 35,050 | 37,250 | 16 |
| 2009/04/23 | 33,250 | 34,500 | 33,250 | 34,500 | 20 |
| 2009/04/22 | 33,100 | 33,900 | 32,100 | 32,900 | 14 |
| 2009/04/21 | 34,800 | 35,000 | 32,300 | 32,300 | 9 |
| 2009/04/20 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/04/17 | 33,650 | 33,650 | 33,650 | 33,650 | 1 |
| 2009/04/16 | 33,750 | 33,750 | 33,550 | 33,550 | 11 |
| 2009/04/15 | 34,900 | 34,950 | 34,000 | 34,950 | 9 |
| 2009/04/13 | 35,650 | 35,650 | 35,000 | 35,000 | 15 |
| 2009/04/10 | 34,350 | 36,000 | 34,350 | 36,000 | 13 |
| 2009/04/09 | 34,000 | 34,100 | 33,550 | 34,100 | 11 |
| 2009/04/08 | 34,500 | 34,500 | 34,100 | 34,100 | 3 |
| 2009/04/07 | 34,300 | 35,850 | 34,000 | 35,200 | 31 |
| 2009/04/06 | 34,650 | 35,500 | 34,650 | 35,500 | 8 |
| 2009/04/03 | 36,750 | 36,750 | 34,600 | 34,600 | 46 |
| 2009/04/02 | 36,600 | 37,150 | 36,600 | 37,150 | 9 |
| 2009/04/01 | 38,000 | 38,000 | 37,600 | 37,600 | 2 |
| 2009/03/31 | 37,200 | 38,400 | 37,200 | 38,400 | 2 |
| 2009/03/30 | 36,400 | 38,800 | 36,400 | 38,800 | 7 |
| 2009/03/27 | 40,450 | 40,450 | 40,050 | 40,050 | 2 |
| 2009/03/26 | 39,000 | 39,000 | 37,450 | 38,650 | 6 |
| 2009/03/25 | 41,350 | 41,500 | 40,500 | 40,550 | 20 |
| 2009/03/24 | 36,100 | 38,150 | 36,100 | 38,150 | 7 |
| 2009/03/23 | 35,450 | 36,050 | 34,700 | 36,050 | 11 |
| 2009/03/19 | 34,600 | 37,400 | 34,600 | 35,400 | 11 |
| 2009/03/18 | 32,600 | 36,200 | 32,600 | 36,200 | 20 |
| 2009/03/17 | 32,200 | 32,200 | 32,200 | 32,200 | 3 |
| 2009/03/16 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2009/03/12 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2009/03/11 | 30,150 | 31,800 | 30,150 | 31,800 | 6 |
| 2009/03/10 | 30,500 | 30,500 | 30,250 | 30,250 | 3 |
| 2009/03/06 | 33,950 | 33,950 | 32,350 | 32,350 | 9 |
| 2009/03/05 | 30,500 | 30,500 | 30,000 | 30,000 | 7 |
| 2009/03/04 | 31,100 | 31,100 | 30,550 | 30,550 | 11 |
| 2009/03/03 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2009/03/02 | 32,950 | 32,950 | 32,950 | 32,950 | 2 |
| 2009/02/27 | 33,650 | 34,000 | 32,200 | 32,300 | 13 |
| 2009/02/26 | 37,700 | 37,700 | 34,900 | 34,900 | 24 |
| 2009/02/25 | 40,000 | 40,000 | 39,000 | 39,000 | 15 |
| 2009/02/24 | 42,000 | 42,000 | 38,000 | 38,000 | 46 |
| 2009/02/20 | 33,600 | 38,000 | 33,600 | 38,000 | 49 |
| 2009/02/19 | 32,300 | 34,000 | 32,300 | 34,000 | 29 |
| 2009/02/18 | 32,800 | 35,450 | 31,100 | 31,500 | 41 |
| 2009/02/17 | 30,500 | 31,600 | 30,500 | 31,600 | 25 |
| 2009/02/16 | 30,500 | 30,500 | 30,100 | 30,100 | 7 |
| 2009/02/13 | 29,300 | 30,000 | 29,300 | 30,000 | 7 |
| 2009/02/10 | 30,050 | 30,050 | 29,300 | 29,600 | 17 |
| 2009/02/09 | 31,050 | 32,550 | 31,050 | 31,050 | 25 |
| 2009/02/06 | 29,200 | 30,800 | 28,600 | 30,400 | 28 |
| 2009/02/05 | 26,000 | 28,000 | 26,000 | 28,000 | 13 |
| 2009/02/04 | 24,810 | 25,000 | 24,810 | 25,000 | 7 |
| 2009/02/03 | 25,000 | 25,000 | 24,700 | 25,000 | 12 |
| 2009/02/02 | 25,200 | 25,800 | 25,200 | 25,800 | 3 |
| 2009/01/30 | 29,500 | 29,500 | 27,600 | 27,600 | 15 |
| 2009/01/29 | 29,490 | 29,500 | 29,490 | 29,500 | 20 |
| 2009/01/28 | 28,800 | 28,800 | 28,800 | 28,800 | 3 |
| 2009/01/27 | 27,900 | 28,500 | 27,900 | 28,500 | 21 |
| 2009/01/26 | 27,990 | 27,990 | 27,990 | 27,990 | 17 |
| 2009/01/23 | 25,900 | 27,400 | 25,600 | 27,400 | 6 |
| 2009/01/22 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2009/01/21 | 24,100 | 25,000 | 24,080 | 25,000 | 11 |
| 2009/01/20 | 27,000 | 27,000 | 24,600 | 25,000 | 19 |
| 2009/01/19 | 27,200 | 27,200 | 27,000 | 27,000 | 3 |
| 2009/01/15 | 27,200 | 27,200 | 27,200 | 27,200 | 1 |
| 2009/01/13 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2009/01/08 | 27,820 | 27,820 | 27,800 | 27,800 | 5 |
| 2009/01/07 | 29,600 | 29,600 | 29,500 | 29,500 | 10 |
| 2009/01/06 | 27,890 | 29,500 | 27,700 | 27,700 | 25 |
| 2009/01/05 | 27,890 | 27,890 | 27,500 | 27,890 | 5 |