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 |
|---|---|---|---|---|---|
| 2010/12/30 | 58,900 | 58,900 | 55,000 | 57,900 | 13 |
| 2010/12/29 | 57,000 | 57,400 | 56,000 | 57,400 | 10 |
| 2010/12/28 | 55,000 | 55,900 | 55,000 | 55,000 | 20 |
| 2010/12/27 | 57,300 | 57,300 | 55,000 | 56,000 | 44 |
| 2010/12/24 | 58,000 | 58,900 | 57,300 | 57,300 | 22 |
| 2010/12/22 | 62,000 | 62,000 | 56,000 | 59,000 | 57 |
| 2010/12/21 | 63,000 | 63,000 | 60,500 | 62,800 | 66 |
| 2010/12/20 | 62,000 | 66,500 | 60,000 | 63,000 | 124 |
| 2010/12/17 | 58,600 | 64,000 | 58,400 | 62,000 | 123 |
| 2010/12/16 | 58,600 | 58,600 | 56,500 | 58,400 | 37 |
| 2010/12/15 | 57,800 | 59,400 | 55,500 | 58,500 | 88 |
| 2010/12/14 | 53,200 | 56,500 | 53,200 | 56,500 | 62 |
| 2010/12/13 | 60,000 | 60,000 | 54,000 | 54,000 | 265 |
| 2010/12/10 | 49,000 | 55,500 | 48,800 | 55,500 | 238 |
| 2010/12/09 | 48,000 | 48,500 | 47,950 | 48,500 | 29 |
| 2010/12/08 | 47,600 | 48,700 | 47,600 | 47,850 | 30 |
| 2010/12/07 | 48,100 | 48,100 | 47,500 | 47,500 | 16 |
| 2010/12/06 | 46,900 | 48,500 | 46,650 | 48,400 | 34 |
| 2010/12/03 | 45,800 | 47,700 | 45,500 | 46,500 | 36 |
| 2010/12/02 | 45,700 | 46,700 | 45,100 | 45,100 | 15 |
| 2010/12/01 | 44,850 | 45,700 | 44,850 | 45,000 | 14 |
| 2010/11/30 | 46,750 | 46,750 | 44,900 | 46,000 | 46 |
| 2010/11/29 | 47,300 | 47,500 | 46,800 | 46,800 | 20 |
| 2010/11/26 | 50,000 | 50,000 | 47,600 | 48,000 | 37 |
| 2010/11/25 | 48,200 | 51,200 | 48,200 | 50,600 | 77 |
| 2010/11/24 | 46,850 | 47,500 | 44,450 | 47,500 | 34 |
| 2010/11/22 | 44,400 | 47,100 | 44,400 | 47,000 | 73 |
| 2010/11/19 | 43,100 | 44,400 | 43,100 | 44,400 | 7 |
| 2010/11/18 | 42,500 | 43,500 | 42,000 | 43,500 | 35 |
| 2010/11/17 | 42,250 | 42,900 | 42,000 | 42,900 | 9 |
| 2010/11/16 | 42,700 | 42,950 | 42,700 | 42,950 | 17 |
| 2010/11/15 | 44,700 | 44,700 | 43,050 | 43,050 | 31 |
| 2010/11/12 | 47,000 | 47,000 | 44,000 | 44,000 | 20 |
| 2010/11/11 | 47,800 | 48,000 | 47,800 | 47,850 | 30 |
| 2010/11/10 | 45,700 | 47,100 | 45,500 | 47,100 | 73 |
| 2010/11/09 | 42,000 | 45,000 | 41,600 | 45,000 | 41 |
| 2010/11/08 | 40,400 | 42,400 | 40,400 | 42,000 | 25 |
| 2010/11/05 | 39,200 | 40,700 | 39,200 | 39,700 | 26 |
| 2010/11/04 | 40,500 | 40,750 | 40,500 | 40,600 | 6 |
| 2010/11/02 | 0 | 0 | 0 | 40,350 | 0 |
| 2010/11/01 | 40,400 | 40,400 | 40,350 | 40,350 | 2 |
| 2010/10/29 | 40,850 | 41,800 | 40,400 | 41,800 | 10 |
| 2010/10/28 | 40,400 | 42,900 | 40,400 | 42,900 | 22 |
| 2010/10/27 | 41,250 | 41,250 | 41,100 | 41,100 | 3 |
| 2010/10/26 | 42,000 | 42,400 | 40,100 | 42,300 | 36 |
| 2010/10/25 | 42,300 | 42,500 | 41,700 | 42,400 | 26 |
| 2010/10/22 | 39,950 | 39,950 | 39,000 | 39,500 | 9 |
| 2010/10/21 | 38,800 | 39,900 | 38,600 | 39,900 | 12 |
| 2010/10/20 | 38,850 | 38,850 | 38,850 | 38,850 | 1 |
| 2010/10/19 | 40,000 | 40,000 | 39,300 | 39,300 | 12 |
| 2010/10/18 | 39,100 | 39,100 | 39,000 | 39,000 | 11 |
| 2010/10/15 | 40,200 | 40,200 | 39,500 | 39,650 | 7 |
| 2010/10/14 | 40,000 | 40,000 | 38,950 | 39,800 | 20 |
| 2010/10/13 | 40,200 | 40,300 | 39,600 | 40,300 | 5 |
| 2010/10/12 | 0 | 0 | 0 | 42,600 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 42,600 | 0 |
| 2010/10/07 | 42,600 | 42,600 | 42,600 | 42,600 | 1 |
| 2010/10/06 | 42,500 | 42,600 | 42,500 | 42,600 | 7 |
| 2010/10/05 | 40,500 | 42,200 | 40,500 | 42,200 | 7 |
| 2010/10/04 | 40,750 | 42,000 | 40,600 | 41,300 | 11 |
| 2010/10/01 | 40,200 | 40,550 | 39,800 | 40,050 | 23 |
| 2010/09/30 | 41,800 | 42,400 | 40,200 | 40,200 | 31 |
| 2010/09/29 | 40,200 | 41,400 | 40,200 | 40,700 | 18 |
| 2010/09/28 | 40,200 | 40,900 | 40,200 | 40,900 | 12 |
| 2010/09/27 | 43,950 | 43,950 | 41,600 | 41,600 | 34 |
| 2010/09/24 | 42,550 | 42,600 | 42,550 | 42,550 | 5 |
| 2010/09/22 | 43,000 | 43,000 | 42,200 | 42,250 | 9 |
| 2010/09/21 | 45,000 | 45,050 | 43,200 | 43,700 | 45 |
| 2010/09/17 | 45,050 | 45,050 | 45,000 | 45,000 | 20 |
| 2010/09/16 | 46,500 | 47,000 | 45,000 | 45,000 | 58 |
| 2010/09/15 | 46,200 | 48,400 | 46,200 | 46,250 | 13 |
| 2010/09/14 | 47,050 | 47,300 | 46,600 | 46,700 | 11 |
| 2010/09/13 | 50,200 | 50,200 | 46,800 | 48,000 | 55 |
| 2010/09/10 | 51,600 | 53,500 | 48,800 | 50,200 | 182 |
| 2010/09/09 | 45,000 | 48,500 | 45,000 | 48,500 | 60 |
| 2010/09/08 | 44,400 | 45,100 | 43,700 | 45,100 | 50 |
| 2010/09/07 | 46,100 | 46,100 | 44,700 | 44,700 | 11 |
| 2010/09/06 | 47,100 | 48,700 | 43,800 | 44,000 | 79 |
| 2010/09/03 | 45,300 | 46,500 | 44,600 | 46,400 | 25 |
| 2010/09/02 | 44,700 | 45,000 | 42,600 | 43,900 | 58 |
| 2010/09/01 | 40,000 | 45,600 | 40,000 | 44,000 | 88 |
| 2010/08/31 | 39,950 | 39,950 | 38,900 | 39,600 | 8 |
| 2010/08/30 | 39,300 | 40,000 | 39,200 | 39,950 | 29 |
| 2010/08/27 | 37,550 | 39,200 | 37,000 | 39,200 | 45 |
| 2010/08/26 | 38,750 | 39,050 | 38,250 | 38,250 | 27 |
| 2010/08/25 | 39,850 | 39,950 | 38,000 | 39,450 | 47 |
| 2010/08/24 | 39,150 | 40,350 | 39,150 | 40,000 | 31 |
| 2010/08/23 | 40,000 | 40,250 | 39,250 | 40,250 | 18 |
| 2010/08/20 | 39,550 | 40,700 | 39,500 | 40,700 | 48 |
| 2010/08/19 | 40,000 | 42,000 | 40,000 | 41,500 | 26 |
| 2010/08/18 | 41,800 | 41,800 | 39,300 | 40,700 | 24 |
| 2010/08/17 | 41,700 | 41,700 | 41,000 | 41,700 | 3 |
| 2010/08/16 | 43,000 | 43,000 | 40,400 | 41,300 | 53 |
| 2010/08/13 | 43,500 | 43,500 | 41,500 | 42,900 | 13 |
| 2010/08/12 | 42,700 | 43,200 | 40,600 | 43,200 | 46 |
| 2010/08/11 | 45,100 | 45,500 | 44,900 | 45,500 | 14 |
| 2010/08/10 | 44,400 | 44,600 | 43,300 | 44,600 | 18 |
| 2010/08/09 | 44,500 | 45,000 | 41,700 | 45,000 | 30 |
| 2010/08/06 | 0 | 0 | 0 | 45,900 | 0 |
| 2010/08/05 | 45,900 | 45,900 | 45,900 | 45,900 | 1 |
| 2010/08/04 | 45,500 | 46,200 | 45,100 | 45,700 | 5 |
| 2010/08/03 | 45,200 | 46,500 | 45,100 | 45,500 | 19 |
| 2010/08/02 | 45,500 | 45,500 | 45,300 | 45,300 | 8 |
| 2010/07/30 | 46,400 | 46,400 | 46,000 | 46,200 | 12 |
| 2010/07/29 | 46,500 | 47,800 | 46,500 | 47,800 | 6 |
| 2010/07/28 | 46,800 | 47,200 | 46,800 | 47,200 | 12 |
| 2010/07/27 | 44,900 | 45,700 | 44,300 | 45,700 | 33 |
| 2010/07/26 | 44,000 | 45,250 | 43,300 | 45,250 | 106 |
| 2010/07/23 | 45,500 | 47,000 | 45,500 | 46,200 | 18 |
| 2010/07/22 | 46,500 | 46,500 | 44,800 | 46,200 | 46 |
| 2010/07/21 | 47,700 | 47,700 | 46,100 | 47,200 | 41 |
| 2010/07/20 | 47,400 | 48,500 | 47,400 | 48,500 | 61 |
| 2010/07/16 | 48,800 | 50,500 | 48,800 | 50,500 | 14 |
| 2010/07/15 | 50,000 | 51,300 | 49,700 | 50,300 | 18 |
| 2010/07/14 | 51,100 | 52,000 | 48,300 | 51,000 | 29 |
| 2010/07/13 | 51,500 | 51,700 | 50,700 | 51,700 | 4 |
| 2010/07/12 | 0 | 0 | 0 | 51,500 | 0 |
| 2010/07/09 | 52,000 | 52,000 | 51,000 | 51,500 | 15 |
| 2010/07/08 | 51,400 | 52,800 | 51,400 | 52,300 | 13 |
| 2010/07/07 | 53,400 | 53,500 | 50,600 | 51,000 | 41 |
| 2010/07/06 | 52,000 | 53,000 | 51,500 | 53,000 | 16 |
| 2010/07/05 | 51,300 | 52,500 | 50,100 | 51,700 | 31 |
| 2010/07/02 | 51,200 | 53,000 | 50,700 | 53,000 | 9 |
| 2010/07/01 | 51,700 | 52,200 | 51,500 | 52,200 | 9 |
| 2010/06/30 | 50,500 | 52,300 | 50,300 | 52,300 | 27 |
| 2010/06/29 | 51,200 | 53,800 | 51,000 | 53,800 | 54 |
| 2010/06/28 | 51,700 | 53,200 | 51,500 | 53,200 | 47 |
| 2010/06/25 | 53,000 | 53,000 | 51,700 | 53,000 | 37 |
| 2010/06/24 | 53,500 | 54,500 | 52,700 | 53,700 | 44 |
| 2010/06/23 | 54,400 | 55,000 | 53,500 | 53,500 | 49 |
| 2010/06/22 | 56,000 | 57,300 | 55,200 | 55,900 | 55 |
| 2010/06/21 | 56,500 | 56,900 | 55,100 | 56,900 | 46 |
| 2010/06/18 | 55,900 | 57,000 | 55,500 | 56,500 | 44 |
| 2010/06/17 | 58,200 | 59,100 | 57,000 | 57,900 | 49 |
| 2010/06/16 | 58,200 | 59,000 | 56,900 | 58,100 | 68 |
| 2010/06/15 | 60,900 | 60,900 | 57,300 | 58,100 | 51 |
| 2010/06/14 | 60,000 | 61,000 | 58,300 | 60,900 | 76 |
| 2010/06/11 | 57,800 | 59,500 | 57,800 | 59,000 | 26 |
| 2010/06/10 | 59,700 | 59,700 | 56,500 | 58,500 | 45 |
| 2010/06/09 | 59,300 | 60,000 | 57,300 | 58,800 | 30 |
| 2010/06/08 | 57,300 | 59,400 | 56,700 | 58,300 | 52 |
| 2010/06/07 | 58,500 | 60,000 | 58,300 | 58,300 | 124 |
| 2010/06/04 | 63,500 | 63,600 | 61,800 | 63,500 | 90 |
| 2010/06/03 | 61,400 | 63,000 | 60,600 | 63,000 | 99 |
| 2010/06/02 | 61,500 | 63,100 | 58,200 | 61,400 | 157 |
| 2010/06/01 | 59,100 | 65,000 | 58,800 | 62,500 | 242 |
| 2010/05/31 | 54,900 | 61,500 | 54,900 | 59,500 | 191 |
| 2010/05/28 | 56,600 | 56,800 | 54,000 | 54,500 | 188 |
| 2010/05/27 | 50,100 | 56,500 | 50,000 | 55,200 | 105 |
| 2010/05/26 | 58,000 | 58,000 | 50,000 | 52,000 | 213 |
| 2010/05/25 | 55,100 | 55,100 | 50,000 | 50,000 | 171 |
| 2010/05/24 | 58,100 | 60,000 | 57,000 | 58,100 | 36 |
| 2010/05/21 | 55,000 | 57,200 | 53,000 | 57,200 | 100 |
| 2010/05/20 | 57,200 | 58,900 | 56,800 | 58,900 | 42 |
| 2010/05/19 | 55,000 | 59,700 | 51,000 | 59,000 | 183 |
| 2010/05/18 | 61,800 | 62,200 | 56,300 | 57,000 | 246 |
| 2010/05/17 | 62,500 | 62,500 | 56,000 | 57,800 | 198 |
| 2010/05/14 | 68,400 | 68,500 | 60,600 | 62,500 | 298 |
| 2010/05/13 | 70,000 | 71,500 | 66,000 | 68,500 | 114 |
| 2010/05/12 | 70,300 | 71,800 | 67,100 | 69,000 | 131 |
| 2010/05/11 | 75,000 | 75,500 | 69,300 | 69,300 | 566 |
| 2010/05/10 | 78,500 | 78,500 | 78,500 | 78,500 | 38 |
| 2010/05/07 | 83,000 | 93,500 | 83,000 | 93,500 | 186 |
| 2010/05/06 | 100,000 | 101,000 | 91,100 | 92,000 | 320 |
| 2010/04/30 | 107,500 | 114,700 | 100,200 | 103,000 | 601 |
| 2010/04/28 | 93,000 | 108,000 | 93,000 | 104,500 | 319 |
| 2010/04/27 | 103,600 | 113,400 | 91,000 | 97,000 | 1,462 |
| 2010/04/26 | 90,100 | 99,100 | 88,800 | 99,100 | 359 |
| 2010/04/23 | 79,000 | 92,000 | 77,800 | 84,100 | 487 |
| 2010/04/22 | 79,500 | 79,500 | 75,600 | 79,500 | 62 |
| 2010/04/21 | 80,400 | 80,400 | 76,700 | 79,500 | 23 |
| 2010/04/20 | 83,900 | 83,900 | 73,500 | 81,900 | 154 |
| 2010/04/19 | 81,900 | 82,000 | 76,500 | 81,000 | 57 |
| 2010/04/16 | 83,500 | 84,200 | 79,300 | 83,400 | 130 |
| 2010/04/15 | 78,400 | 84,000 | 75,900 | 83,500 | 134 |
| 2010/04/14 | 77,100 | 77,800 | 75,400 | 77,300 | 106 |
| 2010/04/13 | 82,400 | 83,400 | 75,600 | 77,000 | 407 |
| 2010/04/12 | 70,000 | 79,400 | 70,000 | 79,400 | 587 |
| 2010/04/09 | 68,100 | 71,400 | 68,100 | 69,400 | 111 |
| 2010/04/08 | 65,500 | 68,000 | 65,500 | 67,800 | 23 |
| 2010/04/07 | 66,500 | 69,300 | 64,200 | 66,500 | 106 |
| 2010/04/06 | 66,500 | 67,500 | 66,500 | 66,500 | 42 |
| 2010/04/05 | 69,600 | 69,600 | 65,500 | 65,500 | 127 |
| 2010/04/02 | 70,700 | 70,800 | 66,100 | 68,700 | 62 |
| 2010/04/01 | 66,200 | 70,000 | 66,200 | 69,800 | 83 |
| 2010/03/31 | 65,000 | 66,100 | 64,500 | 66,100 | 66 |
| 2010/03/30 | 65,500 | 65,500 | 64,000 | 64,900 | 43 |
| 2010/03/29 | 65,900 | 67,000 | 63,100 | 66,500 | 125 |
| 2010/03/26 | 69,100 | 72,700 | 65,000 | 68,900 | 153 |
| 2010/03/25 | 73,000 | 73,000 | 67,000 | 69,100 | 103 |
| 2010/03/24 | 70,000 | 73,000 | 65,200 | 73,000 | 226 |
| 2010/03/23 | 76,000 | 77,000 | 65,300 | 70,000 | 886 |
| 2010/03/19 | 55,000 | 67,000 | 55,000 | 67,000 | 386 |
| 2010/03/18 | 57,000 | 57,000 | 53,400 | 57,000 | 136 |
| 2010/03/17 | 55,100 | 63,000 | 55,100 | 58,000 | 466 |
| 2010/03/16 | 48,000 | 54,500 | 48,000 | 54,500 | 315 |
| 2010/03/15 | 46,200 | 47,500 | 46,200 | 47,500 | 27 |
| 2010/03/12 | 46,800 | 46,800 | 46,200 | 46,200 | 12 |
| 2010/03/11 | 46,300 | 46,500 | 45,000 | 46,500 | 34 |
| 2010/03/10 | 48,050 | 48,050 | 46,000 | 46,900 | 17 |
| 2010/03/09 | 45,000 | 48,700 | 45,000 | 48,500 | 78 |
| 2010/03/08 | 44,500 | 44,500 | 43,200 | 44,000 | 24 |
| 2010/03/05 | 43,500 | 44,700 | 43,500 | 44,700 | 2 |
| 2010/03/04 | 43,400 | 44,200 | 43,000 | 44,200 | 22 |
| 2010/03/03 | 43,600 | 43,800 | 43,600 | 43,800 | 8 |
| 2010/03/02 | 45,000 | 45,200 | 44,000 | 45,000 | 28 |
| 2010/03/01 | 45,000 | 45,000 | 43,000 | 44,500 | 28 |
| 2010/02/26 | 45,800 | 45,800 | 45,100 | 45,100 | 13 |
| 2010/02/25 | 46,900 | 46,900 | 46,100 | 46,500 | 22 |
| 2010/02/24 | 45,000 | 46,500 | 45,000 | 46,500 | 37 |
| 2010/02/23 | 43,500 | 44,000 | 43,500 | 44,000 | 8 |
| 2010/02/22 | 45,650 | 45,650 | 43,550 | 43,550 | 14 |
| 2010/02/19 | 43,850 | 44,000 | 43,500 | 43,550 | 18 |
| 2010/02/18 | 45,000 | 45,850 | 44,300 | 45,850 | 10 |
| 2010/02/17 | 45,000 | 46,000 | 45,000 | 45,000 | 13 |
| 2010/02/16 | 44,500 | 46,500 | 44,500 | 45,000 | 17 |
| 2010/02/15 | 43,500 | 45,000 | 43,500 | 45,000 | 15 |
| 2010/02/12 | 47,950 | 47,950 | 45,000 | 45,500 | 22 |
| 2010/02/10 | 45,700 | 47,850 | 45,000 | 47,850 | 181 |
| 2010/02/09 | 51,000 | 53,300 | 51,000 | 53,300 | 43 |
| 2010/02/08 | 50,300 | 51,600 | 50,300 | 51,000 | 37 |
| 2010/02/05 | 50,000 | 50,100 | 49,150 | 49,600 | 35 |
| 2010/02/04 | 50,000 | 50,800 | 50,000 | 50,000 | 11 |
| 2010/02/03 | 49,250 | 49,900 | 49,250 | 49,900 | 3 |
| 2010/02/02 | 50,700 | 50,700 | 49,000 | 49,400 | 5 |
| 2010/02/01 | 49,050 | 49,500 | 48,800 | 49,500 | 15 |
| 2010/01/28 | 50,600 | 50,700 | 50,000 | 50,600 | 10 |
| 2010/01/27 | 51,000 | 51,000 | 49,000 | 49,900 | 15 |
| 2010/01/26 | 51,000 | 51,000 | 51,000 | 51,000 | 6 |
| 2010/01/25 | 49,800 | 51,000 | 49,500 | 51,000 | 35 |
| 2010/01/22 | 49,800 | 49,900 | 49,800 | 49,800 | 14 |
| 2010/01/21 | 49,000 | 49,700 | 49,000 | 49,700 | 5 |
| 2010/01/20 | 49,000 | 49,000 | 49,000 | 49,000 | 10 |
| 2010/01/19 | 49,450 | 49,450 | 49,000 | 49,000 | 8 |
| 2010/01/18 | 49,500 | 49,500 | 48,800 | 49,450 | 6 |
| 2010/01/15 | 49,800 | 49,800 | 49,800 | 49,800 | 10 |
| 2010/01/14 | 49,000 | 49,700 | 48,700 | 49,700 | 5 |
| 2010/01/13 | 49,100 | 50,000 | 49,000 | 50,000 | 10 |
| 2010/01/12 | 50,000 | 50,000 | 50,000 | 50,000 | 7 |
| 2010/01/08 | 49,500 | 49,600 | 48,900 | 49,600 | 21 |
| 2010/01/07 | 49,500 | 50,000 | 49,100 | 49,600 | 13 |
| 2010/01/06 | 49,500 | 49,500 | 48,600 | 49,500 | 7 |
| 2010/01/05 | 49,000 | 49,400 | 49,000 | 49,400 | 15 |
| 2010/01/04 | 48,800 | 48,800 | 48,800 | 48,800 | 11 |