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 |
|---|---|---|---|---|---|
| 2012/12/28 | 141,300 | 142,900 | 140,000 | 140,100 | 161 |
| 2012/12/27 | 141,100 | 144,000 | 141,100 | 141,300 | 130 |
| 2012/12/26 | 142,000 | 142,100 | 140,200 | 141,100 | 75 |
| 2012/12/25 | 150,800 | 150,800 | 141,500 | 143,100 | 179 |
| 2012/12/21 | 140,500 | 147,900 | 140,200 | 146,000 | 272 |
| 2012/12/20 | 140,000 | 140,400 | 138,000 | 140,100 | 183 |
| 2012/12/19 | 144,600 | 145,000 | 139,600 | 140,600 | 218 |
| 2012/12/18 | 144,500 | 146,200 | 143,000 | 144,000 | 169 |
| 2012/12/17 | 142,000 | 145,000 | 139,500 | 144,000 | 169 |
| 2012/12/14 | 144,100 | 144,300 | 139,000 | 143,000 | 359 |
| 2012/12/13 | 149,500 | 149,500 | 145,000 | 145,600 | 190 |
| 2012/12/12 | 146,000 | 153,500 | 144,600 | 149,500 | 443 |
| 2012/12/11 | 151,500 | 154,000 | 144,300 | 146,500 | 346 |
| 2012/12/10 | 155,900 | 159,800 | 148,000 | 151,100 | 382 |
| 2012/12/07 | 150,900 | 154,700 | 150,000 | 154,000 | 415 |
| 2012/12/06 | 155,000 | 162,600 | 153,200 | 154,900 | 923 |
| 2012/12/05 | 140,100 | 155,900 | 137,300 | 155,000 | 521 |
| 2012/12/04 | 141,500 | 148,200 | 136,800 | 143,100 | 761 |
| 2012/12/03 | 148,000 | 150,100 | 139,100 | 142,700 | 1,522 |
| 2012/11/30 | 149,900 | 149,900 | 146,100 | 148,200 | 686 |
| 2012/11/29 | 137,000 | 152,000 | 135,700 | 150,000 | 1,378 |
| 2012/11/28 | 134,600 | 143,000 | 130,100 | 137,000 | 1,258 |
| 2012/11/27 | 118,500 | 137,900 | 118,500 | 134,000 | 1,694 |
| 2012/11/26 | 120,000 | 121,300 | 114,100 | 118,500 | 291 |
| 2012/11/22 | 120,000 | 127,400 | 118,000 | 118,400 | 692 |
| 2012/11/21 | 110,000 | 133,000 | 109,200 | 117,400 | 1,908 |
| 2012/11/20 | 104,100 | 110,000 | 103,500 | 107,800 | 198 |
| 2012/11/19 | 104,800 | 107,900 | 101,800 | 103,900 | 183 |
| 2012/11/16 | 102,600 | 105,500 | 101,300 | 101,800 | 323 |
| 2012/11/15 | 96,900 | 112,000 | 96,900 | 105,500 | 1,171 |
| 2012/11/14 | 98,600 | 98,900 | 96,600 | 97,000 | 144 |
| 2012/11/13 | 100,700 | 105,000 | 97,300 | 99,700 | 169 |
| 2012/11/12 | 103,900 | 106,000 | 98,000 | 101,400 | 291 |
| 2012/11/09 | 113,000 | 113,000 | 101,400 | 103,700 | 417 |
| 2012/11/08 | 109,800 | 115,000 | 106,300 | 111,000 | 919 |
| 2012/11/07 | 108,500 | 108,500 | 104,000 | 108,500 | 885 |
| 2012/11/06 | 94,700 | 97,400 | 92,500 | 93,500 | 274 |
| 2012/11/05 | 96,900 | 100,700 | 96,900 | 100,700 | 162 |
| 2012/11/02 | 92,800 | 96,900 | 92,800 | 96,900 | 143 |
| 2012/11/01 | 93,200 | 93,600 | 92,200 | 92,200 | 36 |
| 2012/10/31 | 92,000 | 93,200 | 92,000 | 93,200 | 44 |
| 2012/10/30 | 93,000 | 93,000 | 91,900 | 92,000 | 25 |
| 2012/10/29 | 93,500 | 94,000 | 90,600 | 93,300 | 46 |
| 2012/10/26 | 94,500 | 94,800 | 91,000 | 93,500 | 134 |
| 2012/10/25 | 92,900 | 99,600 | 92,900 | 96,000 | 237 |
| 2012/10/24 | 87,000 | 91,200 | 87,000 | 91,200 | 157 |
| 2012/10/23 | 89,000 | 89,000 | 87,000 | 87,000 | 74 |
| 2012/10/22 | 85,000 | 89,700 | 85,000 | 89,700 | 182 |
| 2012/10/19 | 85,000 | 85,500 | 83,000 | 83,000 | 61 |
| 2012/10/18 | 85,000 | 85,000 | 84,300 | 85,000 | 37 |
| 2012/10/17 | 84,400 | 85,900 | 84,400 | 84,800 | 52 |
| 2012/10/16 | 84,300 | 85,900 | 84,300 | 84,600 | 26 |
| 2012/10/15 | 84,100 | 84,500 | 84,100 | 84,200 | 30 |
| 2012/10/12 | 85,000 | 85,500 | 83,900 | 85,500 | 31 |
| 2012/10/11 | 84,000 | 87,000 | 84,000 | 85,000 | 60 |
| 2012/10/10 | 84,500 | 85,900 | 83,000 | 84,000 | 96 |
| 2012/10/09 | 88,000 | 88,100 | 85,800 | 87,500 | 68 |
| 2012/10/05 | 84,500 | 88,500 | 84,500 | 87,000 | 168 |
| 2012/10/04 | 82,500 | 86,000 | 82,500 | 85,000 | 214 |
| 2012/10/03 | 79,400 | 83,000 | 79,400 | 82,400 | 144 |
| 2012/10/02 | 78,200 | 79,000 | 78,200 | 79,000 | 11 |
| 2012/10/01 | 78,000 | 79,200 | 77,900 | 78,200 | 28 |
| 2012/09/28 | 79,800 | 80,000 | 78,100 | 80,000 | 54 |
| 2012/09/27 | 77,000 | 80,000 | 74,600 | 80,000 | 164 |
| 2012/09/26 | 76,900 | 78,300 | 76,900 | 78,000 | 50 |
| 2012/09/25 | 77,800 | 79,200 | 77,000 | 78,700 | 50 |
| 2012/09/24 | 76,000 | 77,000 | 75,600 | 77,000 | 21 |
| 2012/09/21 | 75,400 | 76,900 | 75,400 | 76,000 | 11 |
| 2012/09/20 | 75,800 | 77,000 | 75,100 | 75,100 | 27 |
| 2012/09/19 | 77,300 | 77,300 | 75,800 | 75,800 | 7 |
| 2012/09/18 | 77,000 | 77,000 | 73,500 | 75,800 | 43 |
| 2012/09/14 | 80,700 | 80,800 | 77,100 | 78,500 | 60 |
| 2012/09/13 | 80,000 | 81,700 | 77,600 | 80,300 | 127 |
| 2012/09/12 | 77,500 | 80,900 | 77,200 | 80,400 | 191 |
| 2012/09/11 | 77,300 | 77,700 | 76,100 | 77,700 | 19 |
| 2012/09/10 | 73,000 | 78,900 | 72,900 | 77,500 | 122 |
| 2012/09/07 | 74,000 | 74,400 | 71,700 | 72,500 | 82 |
| 2012/09/06 | 72,400 | 74,200 | 71,500 | 74,200 | 68 |
| 2012/09/05 | 73,000 | 73,700 | 73,000 | 73,700 | 8 |
| 2012/09/04 | 73,900 | 74,000 | 72,100 | 73,500 | 32 |
| 2012/09/03 | 73,000 | 74,400 | 73,000 | 74,100 | 34 |
| 2012/08/31 | 72,500 | 72,900 | 72,500 | 72,500 | 18 |
| 2012/08/30 | 71,800 | 73,500 | 71,500 | 71,600 | 50 |
| 2012/08/29 | 71,200 | 73,000 | 71,200 | 73,000 | 23 |
| 2012/08/28 | 71,500 | 72,000 | 71,100 | 71,500 | 52 |
| 2012/08/27 | 73,500 | 74,700 | 71,800 | 73,000 | 33 |
| 2012/08/24 | 73,200 | 73,200 | 72,000 | 72,000 | 3 |
| 2012/08/22 | 73,700 | 73,900 | 72,000 | 73,500 | 32 |
| 2012/08/21 | 72,000 | 73,500 | 71,600 | 73,500 | 47 |
| 2012/08/20 | 73,900 | 73,900 | 72,500 | 72,500 | 9 |
| 2012/08/17 | 73,000 | 73,500 | 72,000 | 73,500 | 28 |
| 2012/08/16 | 71,500 | 72,000 | 71,200 | 72,000 | 33 |
| 2012/08/15 | 72,000 | 73,500 | 71,200 | 71,300 | 32 |
| 2012/08/14 | 71,700 | 73,900 | 71,700 | 72,000 | 16 |
| 2012/08/10 | 74,000 | 74,000 | 72,100 | 73,900 | 19 |
| 2012/08/09 | 73,500 | 74,000 | 72,500 | 74,000 | 15 |
| 2012/08/08 | 72,000 | 74,300 | 70,000 | 74,300 | 120 |
| 2012/08/07 | 71,400 | 72,000 | 70,500 | 72,000 | 39 |
| 2012/08/06 | 71,800 | 72,200 | 70,200 | 70,500 | 61 |
| 2012/08/03 | 70,800 | 73,100 | 70,300 | 70,300 | 38 |
| 2012/08/02 | 70,000 | 71,500 | 70,000 | 70,600 | 20 |
| 2012/08/01 | 73,000 | 73,000 | 69,600 | 70,100 | 115 |
| 2012/07/31 | 70,900 | 75,500 | 69,800 | 74,000 | 43 |
| 2012/07/30 | 72,100 | 73,800 | 71,700 | 72,000 | 39 |
| 2012/07/27 | 71,100 | 73,700 | 71,100 | 73,600 | 4 |
| 2012/07/26 | 69,900 | 71,100 | 69,100 | 71,100 | 10 |
| 2012/07/25 | 72,100 | 72,500 | 69,600 | 69,800 | 41 |
| 2012/07/24 | 72,600 | 74,400 | 72,400 | 72,500 | 10 |
| 2012/07/23 | 72,500 | 74,000 | 72,500 | 72,700 | 15 |
| 2012/07/20 | 74,900 | 74,900 | 72,100 | 72,100 | 25 |
| 2012/07/19 | 73,900 | 74,900 | 73,900 | 74,900 | 22 |
| 2012/07/18 | 74,900 | 74,900 | 73,000 | 74,000 | 21 |
| 2012/07/17 | 73,500 | 75,000 | 73,000 | 75,000 | 8 |
| 2012/07/13 | 72,500 | 73,500 | 72,500 | 73,500 | 4 |
| 2012/07/12 | 72,100 | 73,200 | 71,500 | 73,200 | 47 |
| 2012/07/11 | 73,400 | 73,400 | 71,300 | 73,000 | 11 |
| 2012/07/10 | 74,000 | 74,000 | 73,400 | 73,400 | 5 |
| 2012/07/09 | 73,500 | 74,000 | 73,000 | 73,000 | 11 |
| 2012/07/06 | 75,000 | 75,000 | 71,000 | 73,900 | 36 |
| 2012/07/05 | 74,100 | 74,800 | 72,900 | 74,500 | 22 |
| 2012/07/04 | 74,900 | 75,400 | 74,100 | 74,900 | 12 |
| 2012/07/03 | 75,700 | 75,700 | 74,200 | 75,000 | 11 |
| 2012/07/02 | 75,700 | 76,000 | 74,000 | 75,700 | 37 |
| 2012/06/29 | 78,000 | 78,000 | 75,100 | 75,500 | 37 |
| 2012/06/28 | 76,000 | 76,000 | 74,900 | 75,300 | 44 |
| 2012/06/27 | 76,200 | 76,400 | 75,100 | 76,400 | 61 |
| 2012/06/26 | 77,200 | 77,200 | 75,100 | 76,500 | 99 |
| 2012/06/25 | 79,500 | 79,500 | 77,200 | 78,700 | 76 |
| 2012/06/22 | 73,500 | 78,000 | 73,000 | 77,000 | 273 |
| 2012/06/21 | 72,500 | 75,500 | 72,500 | 74,000 | 58 |
| 2012/06/20 | 70,300 | 73,200 | 70,300 | 72,500 | 40 |
| 2012/06/19 | 70,500 | 71,500 | 70,300 | 71,500 | 33 |
| 2012/06/18 | 70,000 | 73,000 | 70,000 | 72,000 | 50 |
| 2012/06/15 | 70,000 | 70,000 | 69,200 | 70,000 | 18 |
| 2012/06/14 | 69,500 | 69,900 | 68,200 | 69,900 | 29 |
| 2012/06/13 | 70,000 | 70,000 | 68,800 | 69,500 | 26 |
| 2012/06/12 | 68,900 | 70,000 | 68,900 | 70,000 | 26 |
| 2012/06/11 | 71,900 | 71,900 | 68,500 | 69,700 | 93 |
| 2012/06/08 | 70,200 | 70,500 | 69,000 | 70,400 | 71 |
| 2012/06/07 | 70,000 | 73,000 | 70,000 | 70,000 | 117 |
| 2012/06/06 | 68,000 | 69,900 | 67,200 | 69,900 | 9 |
| 2012/06/05 | 66,800 | 67,000 | 66,100 | 67,000 | 31 |
| 2012/06/04 | 68,300 | 68,300 | 66,000 | 66,900 | 261 |
| 2012/06/01 | 70,000 | 70,200 | 68,600 | 68,700 | 55 |
| 2012/05/31 | 70,400 | 70,400 | 69,200 | 70,000 | 39 |
| 2012/05/30 | 71,200 | 71,900 | 71,200 | 71,200 | 41 |
| 2012/05/29 | 69,900 | 71,000 | 69,900 | 71,000 | 31 |
| 2012/05/28 | 73,500 | 74,000 | 69,000 | 69,900 | 240 |
| 2012/05/25 | 76,500 | 76,500 | 74,000 | 74,000 | 34 |
| 2012/05/24 | 75,300 | 76,000 | 74,700 | 74,700 | 44 |
| 2012/05/23 | 75,000 | 75,800 | 75,000 | 75,100 | 83 |
| 2012/05/22 | 75,200 | 76,900 | 75,200 | 75,500 | 62 |
| 2012/05/21 | 76,800 | 78,000 | 76,100 | 76,100 | 151 |
| 2012/05/18 | 80,000 | 80,700 | 78,000 | 78,300 | 113 |
| 2012/05/17 | 79,200 | 81,800 | 78,000 | 81,800 | 45 |
| 2012/05/16 | 77,400 | 79,800 | 77,300 | 79,300 | 75 |
| 2012/05/15 | 77,000 | 79,000 | 75,500 | 78,500 | 256 |
| 2012/05/14 | 84,200 | 84,200 | 78,000 | 78,100 | 295 |
| 2012/05/11 | 84,000 | 86,000 | 81,500 | 83,000 | 262 |
| 2012/05/10 | 79,400 | 83,600 | 79,400 | 83,600 | 173 |
| 2012/05/09 | 80,300 | 81,900 | 77,800 | 79,100 | 252 |
| 2012/05/08 | 81,500 | 84,500 | 80,100 | 84,500 | 284 |
| 2012/05/07 | 84,500 | 85,500 | 78,100 | 79,000 | 529 |
| 2012/05/02 | 86,300 | 88,000 | 81,500 | 86,000 | 1,025 |
| 2012/05/01 | 77,800 | 80,200 | 76,300 | 77,300 | 154 |
| 2012/04/27 | 77,400 | 81,500 | 76,000 | 77,700 | 291 |
| 2012/04/26 | 77,900 | 77,900 | 72,700 | 76,200 | 209 |
| 2012/04/25 | 76,400 | 78,700 | 76,400 | 77,900 | 54 |
| 2012/04/24 | 77,900 | 78,300 | 75,600 | 76,800 | 96 |
| 2012/04/23 | 82,100 | 82,100 | 78,100 | 78,100 | 165 |
| 2012/04/20 | 78,600 | 82,500 | 76,900 | 81,700 | 186 |
| 2012/04/19 | 75,800 | 81,500 | 75,000 | 78,900 | 178 |
| 2012/04/18 | 77,800 | 77,800 | 75,000 | 75,500 | 131 |
| 2012/04/17 | 78,900 | 78,900 | 75,100 | 77,000 | 124 |
| 2012/04/16 | 78,500 | 80,200 | 77,500 | 78,000 | 121 |
| 2012/04/13 | 78,300 | 80,300 | 78,000 | 80,000 | 160 |
| 2012/04/12 | 81,200 | 81,300 | 77,500 | 78,300 | 268 |
| 2012/04/11 | 86,000 | 86,800 | 80,000 | 81,300 | 769 |
| 2012/04/10 | 72,500 | 85,700 | 70,600 | 81,500 | 1,075 |
| 2012/04/09 | 73,300 | 73,600 | 70,900 | 72,500 | 124 |
| 2012/04/06 | 75,600 | 75,600 | 72,000 | 74,000 | 156 |
| 2012/04/05 | 72,200 | 76,300 | 70,500 | 74,600 | 226 |
| 2012/04/04 | 80,000 | 80,000 | 71,400 | 72,500 | 665 |
| 2012/04/03 | 74,500 | 85,000 | 74,000 | 80,000 | 2,699 |
| 2012/04/02 | 66,700 | 70,000 | 66,500 | 70,000 | 198 |
| 2012/03/30 | 65,700 | 65,700 | 64,500 | 65,700 | 36 |
| 2012/03/29 | 66,200 | 66,200 | 65,300 | 65,700 | 35 |
| 2012/03/28 | 66,400 | 66,500 | 65,200 | 66,300 | 29 |
| 2012/03/27 | 66,100 | 66,400 | 65,500 | 66,400 | 21 |
| 2012/03/26 | 66,400 | 67,100 | 66,400 | 66,400 | 19 |
| 2012/03/23 | 66,600 | 67,400 | 66,300 | 67,000 | 50 |
| 2012/03/22 | 66,500 | 67,800 | 66,500 | 67,600 | 60 |
| 2012/03/21 | 67,400 | 67,500 | 67,000 | 67,000 | 9 |
| 2012/03/19 | 68,200 | 68,200 | 67,200 | 67,400 | 20 |
| 2012/03/16 | 66,000 | 68,300 | 66,000 | 68,300 | 56 |
| 2012/03/15 | 65,500 | 66,000 | 65,400 | 65,900 | 31 |
| 2012/03/14 | 67,100 | 67,100 | 65,500 | 66,300 | 36 |
| 2012/03/13 | 65,700 | 67,000 | 65,000 | 67,000 | 50 |
| 2012/03/12 | 67,300 | 67,300 | 65,400 | 65,700 | 61 |
| 2012/03/09 | 68,000 | 68,000 | 66,200 | 67,000 | 86 |
| 2012/03/08 | 67,400 | 67,800 | 66,500 | 67,800 | 62 |
| 2012/03/07 | 67,200 | 68,000 | 66,600 | 67,100 | 102 |
| 2012/03/06 | 70,000 | 70,400 | 68,000 | 68,100 | 68 |
| 2012/03/05 | 68,700 | 70,000 | 68,300 | 69,300 | 63 |
| 2012/03/02 | 69,400 | 69,700 | 67,600 | 68,700 | 67 |
| 2012/03/01 | 69,200 | 69,400 | 68,000 | 69,000 | 60 |
| 2012/02/29 | 72,800 | 72,800 | 69,100 | 69,300 | 123 |
| 2012/02/28 | 73,000 | 73,800 | 70,400 | 72,900 | 118 |
| 2012/02/27 | 71,600 | 74,100 | 71,300 | 73,000 | 225 |
| 2012/02/24 | 70,400 | 72,500 | 69,900 | 71,300 | 138 |
| 2012/02/23 | 70,500 | 70,600 | 68,100 | 70,400 | 100 |
| 2012/02/22 | 68,000 | 70,500 | 67,400 | 70,500 | 70 |
| 2012/02/21 | 68,900 | 69,000 | 66,800 | 69,000 | 30 |
| 2012/02/20 | 70,000 | 70,700 | 66,900 | 69,000 | 102 |
| 2012/02/17 | 66,900 | 69,700 | 66,200 | 69,500 | 121 |
| 2012/02/16 | 66,700 | 67,300 | 65,800 | 66,800 | 63 |
| 2012/02/15 | 67,600 | 67,600 | 65,400 | 66,800 | 39 |
| 2012/02/14 | 66,600 | 67,600 | 66,300 | 66,600 | 24 |
| 2012/02/13 | 67,000 | 67,800 | 65,000 | 67,600 | 57 |
| 2012/02/10 | 67,000 | 67,000 | 64,800 | 66,200 | 55 |
| 2012/02/09 | 66,800 | 67,800 | 65,200 | 65,600 | 102 |
| 2012/02/08 | 67,800 | 68,500 | 64,800 | 67,100 | 436 |
| 2012/02/07 | 76,000 | 76,000 | 71,100 | 71,100 | 270 |
| 2012/02/06 | 71,000 | 76,000 | 70,200 | 76,000 | 283 |
| 2012/02/03 | 68,500 | 69,700 | 67,300 | 69,000 | 43 |
| 2012/02/02 | 70,200 | 70,700 | 67,800 | 68,500 | 85 |
| 2012/02/01 | 66,100 | 71,000 | 65,100 | 69,900 | 159 |
| 2012/01/31 | 67,500 | 68,200 | 65,800 | 66,300 | 147 |
| 2012/01/30 | 64,800 | 71,500 | 64,800 | 67,300 | 861 |
| 2012/01/27 | 60,500 | 61,500 | 60,500 | 61,500 | 47 |
| 2012/01/26 | 63,000 | 63,000 | 60,300 | 60,400 | 21 |
| 2012/01/25 | 60,400 | 62,000 | 60,400 | 62,000 | 46 |
| 2012/01/24 | 62,400 | 62,500 | 59,700 | 59,900 | 77 |
| 2012/01/23 | 60,100 | 62,800 | 60,000 | 62,300 | 60 |
| 2012/01/20 | 57,600 | 58,300 | 56,900 | 58,300 | 50 |
| 2012/01/19 | 58,700 | 59,700 | 58,000 | 58,500 | 36 |
| 2012/01/18 | 57,600 | 58,800 | 57,500 | 58,700 | 78 |
| 2012/01/17 | 58,000 | 58,600 | 56,000 | 58,600 | 143 |
| 2012/01/16 | 60,500 | 60,500 | 58,000 | 58,000 | 78 |
| 2012/01/13 | 61,000 | 61,500 | 59,800 | 60,400 | 31 |
| 2012/01/12 | 61,900 | 61,900 | 58,100 | 61,000 | 115 |
| 2012/01/11 | 64,000 | 65,000 | 62,000 | 62,900 | 42 |
| 2012/01/10 | 65,400 | 65,900 | 62,800 | 64,000 | 27 |
| 2012/01/06 | 65,100 | 67,500 | 65,000 | 65,400 | 37 |
| 2012/01/05 | 63,700 | 65,700 | 63,700 | 65,500 | 42 |
| 2012/01/04 | 62,500 | 63,500 | 62,500 | 62,500 | 15 |