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 |
|---|---|---|---|---|---|
| 2011/12/30 | 63,100 | 63,100 | 62,200 | 62,200 | 8 |
| 2011/12/29 | 63,500 | 63,500 | 62,100 | 62,100 | 23 |
| 2011/12/28 | 62,800 | 63,000 | 62,700 | 63,000 | 7 |
| 2011/12/27 | 63,000 | 63,000 | 62,100 | 62,700 | 19 |
| 2011/12/26 | 64,900 | 64,900 | 63,100 | 63,900 | 46 |
| 2011/12/22 | 62,500 | 64,800 | 62,500 | 63,500 | 71 |
| 2011/12/21 | 63,200 | 64,200 | 62,700 | 62,900 | 23 |
| 2011/12/20 | 64,200 | 64,600 | 62,300 | 62,300 | 36 |
| 2011/12/19 | 63,000 | 64,000 | 61,000 | 64,000 | 24 |
| 2011/12/16 | 63,000 | 65,000 | 62,600 | 64,000 | 71 |
| 2011/12/15 | 68,400 | 68,400 | 64,000 | 64,000 | 118 |
| 2011/12/14 | 69,000 | 69,500 | 66,300 | 68,500 | 95 |
| 2011/12/13 | 67,700 | 68,400 | 65,000 | 68,400 | 102 |
| 2011/12/12 | 66,700 | 68,800 | 66,300 | 68,000 | 192 |
| 2011/12/09 | 63,300 | 66,000 | 63,300 | 65,900 | 177 |
| 2011/12/08 | 60,300 | 65,900 | 60,300 | 65,300 | 258 |
| 2011/12/07 | 60,000 | 61,000 | 59,500 | 60,300 | 39 |
| 2011/12/06 | 60,600 | 61,500 | 60,000 | 60,000 | 150 |
| 2011/12/05 | 59,100 | 60,500 | 58,500 | 60,200 | 155 |
| 2011/12/02 | 61,600 | 61,600 | 58,800 | 60,100 | 32 |
| 2011/12/01 | 60,500 | 62,100 | 58,500 | 60,600 | 237 |
| 2011/11/30 | 58,800 | 59,400 | 57,600 | 58,900 | 82 |
| 2011/11/29 | 61,500 | 61,500 | 59,100 | 60,500 | 93 |
| 2011/11/28 | 59,000 | 60,200 | 57,900 | 60,200 | 66 |
| 2011/11/25 | 64,100 | 67,300 | 59,000 | 61,000 | 577 |
| 2011/11/24 | 60,000 | 64,000 | 58,800 | 64,000 | 426 |
| 2011/11/22 | 53,800 | 56,900 | 51,500 | 54,000 | 101 |
| 2011/11/21 | 58,000 | 58,000 | 54,200 | 54,200 | 161 |
| 2011/11/18 | 60,700 | 60,700 | 57,000 | 59,000 | 73 |
| 2011/11/17 | 59,200 | 60,000 | 58,300 | 60,000 | 47 |
| 2011/11/16 | 60,700 | 62,900 | 59,000 | 59,200 | 106 |
| 2011/11/15 | 61,700 | 62,600 | 60,600 | 61,900 | 84 |
| 2011/11/14 | 60,000 | 63,300 | 59,600 | 63,300 | 145 |
| 2011/11/11 | 62,400 | 63,000 | 60,200 | 60,200 | 108 |
| 2011/11/10 | 63,800 | 64,500 | 61,400 | 64,400 | 75 |
| 2011/11/09 | 71,700 | 71,700 | 65,600 | 67,200 | 225 |
| 2011/11/08 | 75,100 | 80,500 | 75,000 | 75,600 | 91 |
| 2011/11/07 | 76,700 | 76,800 | 74,200 | 75,500 | 10 |
| 2011/11/04 | 78,000 | 78,000 | 73,900 | 76,500 | 97 |
| 2011/11/02 | 73,100 | 77,200 | 71,700 | 76,500 | 111 |
| 2011/11/01 | 77,000 | 79,900 | 75,700 | 76,100 | 102 |
| 2011/10/31 | 76,300 | 80,100 | 76,000 | 80,000 | 103 |
| 2011/10/28 | 73,200 | 76,000 | 73,200 | 75,200 | 116 |
| 2011/10/27 | 70,000 | 75,000 | 70,000 | 72,100 | 102 |
| 2011/10/26 | 68,200 | 69,700 | 68,200 | 69,700 | 19 |
| 2011/10/25 | 70,200 | 70,500 | 68,100 | 70,500 | 19 |
| 2011/10/24 | 69,000 | 70,800 | 68,900 | 70,000 | 13 |
| 2011/10/21 | 68,500 | 68,900 | 67,900 | 67,900 | 10 |
| 2011/10/20 | 70,000 | 70,000 | 67,700 | 67,900 | 53 |
| 2011/10/19 | 72,700 | 73,200 | 69,300 | 69,900 | 32 |
| 2011/10/18 | 69,000 | 71,200 | 67,000 | 71,200 | 66 |
| 2011/10/17 | 73,100 | 73,100 | 68,700 | 70,100 | 92 |
| 2011/10/14 | 73,400 | 73,400 | 71,800 | 72,000 | 63 |
| 2011/10/13 | 72,100 | 74,700 | 71,800 | 73,500 | 184 |
| 2011/10/12 | 65,000 | 72,000 | 65,000 | 70,600 | 166 |
| 2011/10/11 | 63,400 | 66,500 | 63,400 | 66,000 | 119 |
| 2011/10/07 | 61,400 | 63,400 | 61,400 | 62,600 | 70 |
| 2011/10/06 | 59,900 | 60,800 | 59,600 | 60,500 | 33 |
| 2011/10/05 | 59,900 | 63,500 | 59,500 | 59,500 | 72 |
| 2011/10/04 | 58,200 | 59,500 | 57,300 | 59,500 | 84 |
| 2011/10/03 | 62,200 | 62,200 | 60,100 | 60,400 | 84 |
| 2011/09/30 | 65,400 | 65,500 | 62,500 | 63,200 | 78 |
| 2011/09/29 | 59,000 | 63,400 | 58,500 | 62,400 | 154 |
| 2011/09/28 | 58,500 | 61,100 | 58,300 | 61,000 | 105 |
| 2011/09/27 | 60,000 | 61,000 | 56,400 | 57,500 | 185 |
| 2011/09/26 | 64,500 | 65,000 | 58,100 | 58,100 | 207 |
| 2011/09/22 | 69,400 | 69,500 | 66,000 | 66,500 | 109 |
| 2011/09/21 | 72,100 | 73,000 | 70,400 | 70,900 | 91 |
| 2011/09/20 | 75,900 | 76,000 | 72,100 | 72,600 | 31 |
| 2011/09/16 | 73,000 | 76,500 | 73,000 | 74,500 | 68 |
| 2011/09/15 | 76,000 | 77,900 | 72,500 | 72,800 | 130 |
| 2011/09/14 | 81,000 | 81,000 | 73,200 | 75,400 | 167 |
| 2011/09/13 | 79,900 | 81,500 | 78,500 | 79,500 | 64 |
| 2011/09/12 | 79,800 | 80,700 | 78,800 | 79,900 | 63 |
| 2011/09/09 | 82,600 | 83,900 | 81,000 | 82,600 | 51 |
| 2011/09/08 | 85,900 | 85,900 | 81,300 | 84,000 | 73 |
| 2011/09/07 | 79,800 | 83,600 | 79,800 | 83,400 | 83 |
| 2011/09/06 | 81,500 | 82,000 | 79,800 | 79,800 | 128 |
| 2011/09/05 | 81,400 | 84,000 | 80,200 | 82,000 | 99 |
| 2011/09/02 | 82,600 | 83,900 | 80,600 | 82,900 | 204 |
| 2011/09/01 | 82,000 | 88,900 | 81,200 | 84,500 | 493 |
| 2011/08/31 | 78,200 | 80,000 | 76,300 | 79,900 | 94 |
| 2011/08/30 | 81,000 | 82,000 | 78,200 | 78,200 | 150 |
| 2011/08/29 | 76,500 | 80,400 | 76,100 | 79,400 | 181 |
| 2011/08/26 | 72,300 | 75,000 | 71,800 | 75,000 | 51 |
| 2011/08/25 | 71,600 | 72,600 | 70,700 | 71,600 | 123 |
| 2011/08/24 | 75,400 | 77,000 | 70,000 | 70,100 | 181 |
| 2011/08/23 | 76,000 | 76,000 | 71,800 | 73,900 | 185 |
| 2011/08/22 | 81,700 | 83,500 | 73,700 | 75,400 | 332 |
| 2011/08/19 | 84,100 | 84,100 | 81,500 | 82,300 | 157 |
| 2011/08/18 | 88,000 | 88,000 | 86,000 | 86,200 | 76 |
| 2011/08/17 | 91,900 | 92,300 | 85,600 | 88,300 | 244 |
| 2011/08/16 | 85,300 | 92,200 | 83,000 | 90,800 | 504 |
| 2011/08/15 | 82,000 | 84,300 | 81,100 | 84,300 | 107 |
| 2011/08/12 | 84,000 | 86,000 | 81,000 | 81,500 | 199 |
| 2011/08/11 | 80,300 | 84,100 | 79,200 | 83,000 | 477 |
| 2011/08/10 | 93,400 | 94,400 | 82,500 | 86,300 | 579 |
| 2011/08/09 | 79,200 | 88,600 | 76,000 | 85,900 | 292 |
| 2011/08/08 | 92,200 | 92,500 | 85,000 | 85,100 | 216 |
| 2011/08/05 | 91,800 | 93,800 | 90,000 | 93,700 | 270 |
| 2011/08/04 | 96,600 | 98,800 | 94,500 | 97,800 | 84 |
| 2011/08/03 | 96,900 | 96,900 | 93,800 | 93,800 | 163 |
| 2011/08/02 | 99,700 | 100,000 | 97,100 | 97,600 | 144 |
| 2011/08/01 | 97,100 | 103,000 | 97,000 | 101,000 | 168 |
| 2011/07/29 | 97,500 | 99,200 | 96,600 | 98,300 | 197 |
| 2011/07/28 | 100,200 | 100,200 | 97,500 | 98,100 | 226 |
| 2011/07/27 | 104,400 | 104,400 | 98,200 | 100,500 | 251 |
| 2011/07/26 | 105,000 | 106,900 | 101,000 | 102,100 | 421 |
| 2011/07/25 | 108,000 | 108,000 | 103,100 | 103,800 | 267 |
| 2011/07/22 | 111,000 | 115,000 | 103,100 | 106,900 | 926 |
| 2011/07/21 | 119,000 | 131,000 | 107,600 | 110,000 | 5,824 |
| 2011/07/20 | 107,100 | 107,100 | 107,100 | 107,100 | 105 |
| 2011/07/19 | 93,200 | 93,600 | 90,800 | 92,100 | 55 |
| 2011/07/15 | 96,900 | 96,900 | 92,000 | 93,000 | 157 |
| 2011/07/14 | 97,000 | 99,400 | 95,700 | 97,000 | 96 |
| 2011/07/13 | 93,800 | 96,200 | 93,000 | 95,500 | 122 |
| 2011/07/12 | 98,200 | 98,700 | 95,000 | 95,100 | 250 |
| 2011/07/11 | 96,700 | 103,200 | 95,500 | 100,500 | 510 |
| 2011/07/08 | 97,800 | 99,500 | 96,100 | 96,500 | 267 |
| 2011/07/07 | 90,000 | 95,000 | 89,800 | 94,800 | 252 |
| 2011/07/06 | 90,000 | 92,500 | 89,500 | 89,500 | 137 |
| 2011/07/05 | 91,500 | 91,500 | 89,000 | 91,200 | 115 |
| 2011/07/04 | 93,800 | 95,000 | 89,400 | 91,700 | 191 |
| 2011/07/01 | 90,000 | 95,500 | 87,000 | 93,600 | 247 |
| 2011/06/30 | 95,000 | 95,000 | 90,500 | 90,500 | 150 |
| 2011/06/29 | 94,900 | 94,900 | 92,000 | 93,500 | 107 |
| 2011/06/28 | 97,000 | 97,000 | 92,300 | 93,900 | 66 |
| 2011/06/27 | 95,200 | 96,600 | 94,000 | 96,000 | 195 |
| 2011/06/24 | 99,100 | 99,400 | 95,300 | 96,700 | 184 |
| 2011/06/23 | 101,000 | 101,100 | 98,100 | 99,800 | 96 |
| 2011/06/22 | 100,900 | 100,900 | 97,600 | 99,600 | 111 |
| 2011/06/21 | 100,000 | 101,500 | 98,000 | 99,400 | 126 |
| 2011/06/20 | 100,100 | 101,000 | 98,300 | 100,000 | 159 |
| 2011/06/17 | 101,300 | 102,100 | 99,000 | 100,000 | 241 |
| 2011/06/16 | 103,500 | 104,000 | 100,500 | 102,700 | 349 |
| 2011/06/15 | 106,200 | 107,700 | 103,500 | 104,100 | 215 |
| 2011/06/14 | 108,000 | 109,000 | 102,900 | 106,200 | 368 |
| 2011/06/13 | 106,200 | 112,900 | 106,000 | 106,900 | 607 |
| 2011/06/10 | 107,900 | 116,400 | 106,000 | 107,200 | 1,653 |
| 2011/06/09 | 109,100 | 111,500 | 105,000 | 105,000 | 317 |
| 2011/06/08 | 110,400 | 114,000 | 105,100 | 108,800 | 731 |
| 2011/06/07 | 114,000 | 116,100 | 105,500 | 110,300 | 656 |
| 2011/06/06 | 119,700 | 124,000 | 111,100 | 112,900 | 1,335 |
| 2011/06/03 | 104,500 | 127,500 | 102,300 | 123,000 | 3,268 |
| 2011/06/02 | 99,100 | 110,800 | 97,500 | 101,500 | 1,120 |
| 2011/06/01 | 101,000 | 101,800 | 97,000 | 100,900 | 374 |
| 2011/05/31 | 101,200 | 106,000 | 101,200 | 102,400 | 330 |
| 2011/05/30 | 100,000 | 111,000 | 99,600 | 100,900 | 1,490 |
| 2011/05/27 | 101,200 | 103,700 | 96,000 | 102,900 | 751 |
| 2011/05/26 | 106,900 | 107,500 | 99,000 | 101,100 | 768 |
| 2011/05/25 | 108,300 | 116,000 | 102,200 | 104,000 | 1,081 |
| 2011/05/24 | 109,700 | 114,700 | 104,100 | 110,000 | 993 |
| 2011/05/23 | 113,100 | 121,400 | 107,000 | 110,800 | 947 |
| 2011/05/20 | 129,900 | 135,000 | 115,300 | 116,100 | 3,003 |
| 2011/05/19 | 116,000 | 132,600 | 115,500 | 130,100 | 5,531 |
| 2011/05/18 | 107,100 | 117,000 | 100,500 | 102,600 | 1,254 |
| 2011/05/17 | 106,000 | 117,400 | 98,000 | 110,000 | 1,864 |
| 2011/05/16 | 116,100 | 139,000 | 105,100 | 105,200 | 3,933 |
| 2011/05/13 | 120,100 | 136,800 | 98,600 | 112,000 | 5,882 |
| 2011/05/12 | 97,500 | 120,000 | 94,000 | 111,800 | 6,118 |
| 2011/05/11 | 90,000 | 90,000 | 90,000 | 90,000 | 141 |
| 2011/05/10 | 75,000 | 75,000 | 75,000 | 75,000 | 86 |
| 2011/05/09 | 65,000 | 65,000 | 65,000 | 65,000 | 21 |
| 2011/05/06 | 55,700 | 55,700 | 54,000 | 55,000 | 15 |
| 2011/05/02 | 52,900 | 54,700 | 52,900 | 54,700 | 21 |
| 2011/04/28 | 53,600 | 54,500 | 52,100 | 53,900 | 13 |
| 2011/04/27 | 54,000 | 57,000 | 52,600 | 53,600 | 39 |
| 2011/04/26 | 54,300 | 54,300 | 52,000 | 53,100 | 37 |
| 2011/04/25 | 56,000 | 57,400 | 54,900 | 55,000 | 53 |
| 2011/04/22 | 52,500 | 54,000 | 51,300 | 54,000 | 41 |
| 2011/04/21 | 49,800 | 54,200 | 49,800 | 53,500 | 233 |
| 2011/04/20 | 48,500 | 49,200 | 48,500 | 48,600 | 5 |
| 2011/04/19 | 49,000 | 49,000 | 48,000 | 48,750 | 16 |
| 2011/04/18 | 49,000 | 49,000 | 49,000 | 49,000 | 9 |
| 2011/04/15 | 47,000 | 48,000 | 46,900 | 48,000 | 43 |
| 2011/04/14 | 46,900 | 46,900 | 45,500 | 46,700 | 8 |
| 2011/04/13 | 47,850 | 47,850 | 44,500 | 47,000 | 85 |
| 2011/04/12 | 48,300 | 49,700 | 48,000 | 49,000 | 22 |
| 2011/04/11 | 49,700 | 50,000 | 49,700 | 50,000 | 15 |
| 2011/04/08 | 48,550 | 50,500 | 48,550 | 49,700 | 14 |
| 2011/04/07 | 49,700 | 49,700 | 48,800 | 49,250 | 6 |
| 2011/04/06 | 49,000 | 49,800 | 49,000 | 49,800 | 5 |
| 2011/04/05 | 51,500 | 51,500 | 48,800 | 49,000 | 13 |
| 2011/04/04 | 50,200 | 51,500 | 50,000 | 51,400 | 22 |
| 2011/04/01 | 51,500 | 51,500 | 47,300 | 51,200 | 72 |
| 2011/03/31 | 51,000 | 52,500 | 50,000 | 52,400 | 35 |
| 2011/03/30 | 52,900 | 52,900 | 50,900 | 50,900 | 19 |
| 2011/03/29 | 51,800 | 51,800 | 50,700 | 51,400 | 14 |
| 2011/03/28 | 52,500 | 52,500 | 49,500 | 51,900 | 30 |
| 2011/03/25 | 53,000 | 55,400 | 53,000 | 53,500 | 26 |
| 2011/03/24 | 54,000 | 54,900 | 52,000 | 53,000 | 31 |
| 2011/03/23 | 52,800 | 57,900 | 49,000 | 56,000 | 122 |
| 2011/03/22 | 52,000 | 52,800 | 48,700 | 52,800 | 151 |
| 2011/03/18 | 43,900 | 46,000 | 43,100 | 45,800 | 114 |
| 2011/03/17 | 41,900 | 43,400 | 41,100 | 42,500 | 54 |
| 2011/03/16 | 40,600 | 44,700 | 37,800 | 44,700 | 522 |
| 2011/03/15 | 44,800 | 44,800 | 44,800 | 44,800 | 44 |
| 2011/03/14 | 54,800 | 54,800 | 54,800 | 54,800 | 45 |
| 2011/03/11 | 65,000 | 67,000 | 61,000 | 64,800 | 56 |
| 2011/03/10 | 71,500 | 71,500 | 65,000 | 66,500 | 124 |
| 2011/03/09 | 69,200 | 73,000 | 68,200 | 70,000 | 120 |
| 2011/03/08 | 70,000 | 71,000 | 67,800 | 67,800 | 107 |
| 2011/03/07 | 72,000 | 72,800 | 70,100 | 71,400 | 77 |
| 2011/03/04 | 77,500 | 78,200 | 72,500 | 73,000 | 219 |
| 2011/03/03 | 70,200 | 74,500 | 68,300 | 74,500 | 129 |
| 2011/03/02 | 73,000 | 77,400 | 68,000 | 73,000 | 398 |
| 2011/03/01 | 63,600 | 73,600 | 63,600 | 73,600 | 720 |
| 2011/02/28 | 61,000 | 63,600 | 60,700 | 63,600 | 56 |
| 2011/02/25 | 59,200 | 59,800 | 58,100 | 59,800 | 22 |
| 2011/02/24 | 60,100 | 60,100 | 58,100 | 58,200 | 56 |
| 2011/02/23 | 59,800 | 61,500 | 59,800 | 61,000 | 46 |
| 2011/02/22 | 62,100 | 62,100 | 59,800 | 60,300 | 38 |
| 2011/02/21 | 60,700 | 61,500 | 58,500 | 61,100 | 54 |
| 2011/02/18 | 60,000 | 60,100 | 59,600 | 60,100 | 10 |
| 2011/02/17 | 61,000 | 61,000 | 58,100 | 61,000 | 60 |
| 2011/02/16 | 60,900 | 60,900 | 59,300 | 59,300 | 30 |
| 2011/02/15 | 60,200 | 60,900 | 60,000 | 60,900 | 56 |
| 2011/02/14 | 58,000 | 61,800 | 58,000 | 60,100 | 42 |
| 2011/02/10 | 58,000 | 58,400 | 56,700 | 58,400 | 40 |
| 2011/02/09 | 62,500 | 64,400 | 57,500 | 57,600 | 215 |
| 2011/02/08 | 61,000 | 62,000 | 61,000 | 61,700 | 20 |
| 2011/02/07 | 57,600 | 61,300 | 57,400 | 61,000 | 57 |
| 2011/02/04 | 55,600 | 57,600 | 55,600 | 57,600 | 15 |
| 2011/02/03 | 57,700 | 57,700 | 57,200 | 57,200 | 7 |
| 2011/02/02 | 58,000 | 58,800 | 57,500 | 58,000 | 35 |
| 2011/02/01 | 56,500 | 57,500 | 56,000 | 57,500 | 7 |
| 2011/01/31 | 57,000 | 57,100 | 56,200 | 57,000 | 60 |
| 2011/01/28 | 62,200 | 62,200 | 57,100 | 60,000 | 80 |
| 2011/01/27 | 59,100 | 60,500 | 59,100 | 60,500 | 12 |
| 2011/01/26 | 61,000 | 61,000 | 59,000 | 60,000 | 20 |
| 2011/01/25 | 61,500 | 62,500 | 60,000 | 62,000 | 169 |
| 2011/01/24 | 57,400 | 57,600 | 56,400 | 57,400 | 62 |
| 2011/01/21 | 61,000 | 62,000 | 57,600 | 57,600 | 45 |
| 2011/01/20 | 63,000 | 64,000 | 59,500 | 61,100 | 66 |
| 2011/01/19 | 67,400 | 67,400 | 63,200 | 65,000 | 84 |
| 2011/01/18 | 62,500 | 68,000 | 62,000 | 66,400 | 135 |
| 2011/01/17 | 63,000 | 63,000 | 60,700 | 61,800 | 30 |
| 2011/01/14 | 63,100 | 64,400 | 62,500 | 62,500 | 55 |
| 2011/01/13 | 59,500 | 63,500 | 59,500 | 63,000 | 91 |
| 2011/01/12 | 60,000 | 60,000 | 58,000 | 58,500 | 19 |
| 2011/01/11 | 59,300 | 60,000 | 55,100 | 60,000 | 47 |
| 2011/01/07 | 61,400 | 61,400 | 59,300 | 60,000 | 26 |
| 2011/01/06 | 60,200 | 61,500 | 59,500 | 61,400 | 44 |
| 2011/01/05 | 61,700 | 61,700 | 58,800 | 59,600 | 49 |
| 2011/01/04 | 57,900 | 61,500 | 57,900 | 61,300 | 29 |