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 |
---|---|---|---|---|---|
2013/12/30 | 1,520 | 1,560 | 1,380 | 1,405 | 565,600 |
2013/12/27 | 1,446 | 1,716 | 1,392 | 1,400 | 2,319,700 |
2013/12/26 | 1,416 | 1,416 | 1,416 | 1,416 | 53,500 |
2013/12/25 | 1,101 | 1,116 | 1,076 | 1,116 | 209,400 |
2013/12/24 | 956 | 1,001 | 956 | 966 | 51,200 |
2013/12/20 | 966 | 974 | 952 | 953 | 35,700 |
2013/12/19 | 983 | 1,008 | 965 | 965 | 48,500 |
2013/12/18 | 965 | 979 | 957 | 963 | 29,800 |
2013/12/17 | 955 | 989 | 955 | 965 | 34,800 |
2013/12/16 | 968 | 1,000 | 959 | 964 | 51,200 |
2013/12/13 | 983 | 1,015 | 967 | 972 | 34,200 |
2013/12/12 | 1,000 | 1,000 | 960 | 986 | 40,100 |
2013/12/11 | 1,000 | 1,000 | 948 | 985 | 66,000 |
2013/12/10 | 925 | 1,040 | 911 | 1,000 | 174,400 |
2013/12/09 | 940 | 940 | 917 | 928 | 28,900 |
2013/12/06 | 937 | 937 | 900 | 925 | 85,000 |
2013/12/05 | 945 | 985 | 932 | 952 | 79,800 |
2013/12/04 | 951 | 976 | 944 | 955 | 61,700 |
2013/12/03 | 1,025 | 1,029 | 969 | 979 | 77,000 |
2013/12/02 | 1,011 | 1,032 | 1,001 | 1,009 | 93,500 |
2013/11/29 | 995 | 1,049 | 995 | 1,017 | 136,600 |
2013/11/28 | 967 | 995 | 953 | 995 | 75,600 |
2013/11/27 | 1,010 | 1,019 | 932 | 962 | 118,300 |
2013/11/26 | 970 | 1,048 | 963 | 1,035 | 211,200 |
2013/11/25 | 932 | 1,065 | 910 | 998 | 343,000 |
2013/11/22 | 954 | 965 | 909 | 917 | 78,100 |
2013/11/21 | 908 | 942 | 895 | 939 | 89,100 |
2013/11/20 | 910 | 913 | 893 | 893 | 36,000 |
2013/11/19 | 897 | 909 | 893 | 900 | 25,200 |
2013/11/18 | 918 | 918 | 897 | 898 | 33,900 |
2013/11/15 | 905 | 905 | 888 | 888 | 41,800 |
2013/11/14 | 907 | 918 | 887 | 890 | 70,000 |
2013/11/13 | 887 | 948 | 887 | 917 | 101,200 |
2013/11/12 | 870 | 909 | 860 | 890 | 86,100 |
2013/11/11 | 935 | 955 | 840 | 860 | 69,400 |
2013/11/08 | 950 | 960 | 928 | 950 | 55,000 |
2013/11/07 | 952 | 994 | 948 | 978 | 138,700 |
2013/11/06 | 1,146 | 1,149 | 1,120 | 1,132 | 8,500 |
2013/11/05 | 1,131 | 1,157 | 1,104 | 1,130 | 11,400 |
2013/11/01 | 1,125 | 1,145 | 1,050 | 1,131 | 48,600 |
2013/10/31 | 1,120 | 1,156 | 1,101 | 1,125 | 22,000 |
2013/10/30 | 1,221 | 1,221 | 1,110 | 1,134 | 51,300 |
2013/10/29 | 1,254 | 1,261 | 1,204 | 1,230 | 26,400 |
2013/10/28 | 1,320 | 1,340 | 1,255 | 1,265 | 46,700 |
2013/10/25 | 1,301 | 1,321 | 1,232 | 1,318 | 108,200 |
2013/10/24 | 1,172 | 1,345 | 1,172 | 1,319 | 179,000 |
2013/10/23 | 1,195 | 1,250 | 1,179 | 1,190 | 73,100 |
2013/10/22 | 1,230 | 1,230 | 1,165 | 1,166 | 50,900 |
2013/10/21 | 1,165 | 1,200 | 1,165 | 1,200 | 36,400 |
2013/10/18 | 1,142 | 1,188 | 1,128 | 1,172 | 36,300 |
2013/10/17 | 1,182 | 1,224 | 1,125 | 1,154 | 84,300 |
2013/10/16 | 1,196 | 1,274 | 1,164 | 1,180 | 177,200 |
2013/10/15 | 1,141 | 1,190 | 1,130 | 1,180 | 97,100 |
2013/10/11 | 1,144 | 1,180 | 1,100 | 1,133 | 73,800 |
2013/10/10 | 1,140 | 1,145 | 1,100 | 1,133 | 37,300 |
2013/10/09 | 1,015 | 1,110 | 1,015 | 1,100 | 80,500 |
2013/10/08 | 1,000 | 1,100 | 1,000 | 1,023 | 33,500 |
2013/10/07 | 1,010 | 1,023 | 1,000 | 1,005 | 12,600 |
2013/10/04 | 1,008 | 1,027 | 1,005 | 1,010 | 3,800 |
2013/10/03 | 1,006 | 1,010 | 996 | 1,008 | 8,500 |
2013/10/02 | 1,017 | 1,030 | 1,003 | 1,006 | 21,100 |
2013/10/01 | 1,045 | 1,055 | 1,012 | 1,029 | 28,900 |
2013/09/30 | 1,045 | 1,051 | 1,020 | 1,045 | 24,200 |
2013/09/27 | 1,030 | 1,089 | 1,030 | 1,061 | 33,600 |
2013/09/26 | 1,017 | 1,038 | 1,017 | 1,037 | 13,400 |
2013/09/25 | 1,096 | 1,096 | 1,046 | 1,047 | 29,600 |
2013/09/24 | 1,048 | 1,077 | 1,048 | 1,077 | 9,400 |
2013/09/20 | 1,071 | 1,071 | 1,040 | 1,041 | 16,300 |
2013/09/19 | 1,060 | 1,060 | 1,040 | 1,060 | 12,800 |
2013/09/18 | 1,027 | 1,094 | 1,010 | 1,055 | 52,000 |
2013/09/17 | 1,005 | 1,020 | 1,005 | 1,010 | 25,200 |
2013/09/13 | 1,030 | 1,030 | 1,008 | 1,012 | 12,800 |
2013/09/12 | 1,005 | 1,035 | 1,005 | 1,016 | 11,500 |
2013/09/11 | 1,010 | 1,034 | 1,009 | 1,025 | 22,900 |
2013/09/10 | 1,022 | 1,029 | 1,005 | 1,010 | 19,800 |
2013/09/09 | 1,045 | 1,080 | 1,018 | 1,024 | 27,700 |
2013/09/06 | 1,083 | 1,085 | 1,015 | 1,025 | 30,200 |
2013/09/05 | 1,100 | 1,108 | 1,086 | 1,086 | 10,400 |
2013/09/04 | 1,025 | 1,098 | 1,025 | 1,090 | 21,500 |
2013/09/03 | 998 | 1,031 | 998 | 1,025 | 14,600 |
2013/09/02 | 1,013 | 1,014 | 996 | 996 | 16,500 |
2013/08/30 | 1,040 | 1,043 | 1,012 | 1,013 | 13,700 |
2013/08/29 | 1,057 | 1,060 | 1,035 | 1,036 | 28,700 |
2013/08/28 | 1,095 | 1,110 | 1,051 | 1,054 | 38,700 |
2013/08/27 | 1,102 | 1,130 | 1,099 | 1,106 | 13,900 |
2013/08/26 | 1,088 | 1,111 | 1,085 | 1,102 | 9,900 |
2013/08/23 | 1,069 | 1,100 | 1,069 | 1,088 | 13,000 |
2013/08/22 | 1,082 | 1,083 | 1,050 | 1,069 | 15,300 |
2013/08/21 | 1,140 | 1,162 | 1,080 | 1,082 | 50,000 |
2013/08/20 | 1,120 | 1,140 | 1,110 | 1,111 | 22,300 |
2013/08/19 | 1,058 | 1,134 | 1,058 | 1,120 | 34,500 |
2013/08/16 | 1,067 | 1,070 | 1,049 | 1,070 | 13,500 |
2013/08/15 | 1,030 | 1,062 | 1,010 | 1,045 | 15,100 |
2013/08/14 | 1,035 | 1,056 | 1,020 | 1,040 | 9,000 |
2013/08/13 | 994 | 1,047 | 994 | 1,035 | 13,900 |
2013/08/12 | 1,093 | 1,093 | 994 | 994 | 37,600 |
2013/08/09 | 1,140 | 1,167 | 1,085 | 1,096 | 43,700 |
2013/08/08 | 1,123 | 1,182 | 1,071 | 1,124 | 72,400 |
2013/08/07 | 1,040 | 1,150 | 1,000 | 1,143 | 121,300 |
2013/08/06 | 1,070 | 1,180 | 1,051 | 1,060 | 78,800 |
2013/08/05 | 1,033 | 1,115 | 1,033 | 1,109 | 22,500 |
2013/08/02 | 1,021 | 1,090 | 1,020 | 1,033 | 33,600 |
2013/08/01 | 1,053 | 1,106 | 950 | 1,065 | 74,400 |
2013/07/31 | 1,101 | 1,185 | 1,048 | 1,054 | 133,200 |
2013/07/30 | 1,150 | 1,340 | 1,150 | 1,155 | 398,400 |
2013/07/29 | 1,100 | 1,208 | 1,070 | 1,150 | 130,600 |
2013/07/26 | 1,154 | 1,160 | 1,100 | 1,120 | 75,500 |
2013/07/25 | 1,250 | 1,311 | 1,175 | 1,175 | 241,200 |
2013/07/24 | 1,188 | 1,245 | 1,154 | 1,237 | 206,500 |
2013/07/23 | 1,040 | 1,228 | 1,030 | 1,218 | 369,600 |
2013/07/22 | 977 | 1,092 | 958 | 1,070 | 295,600 |
2013/07/19 | 925 | 960 | 868 | 942 | 131,700 |
2013/07/18 | 910 | 1,038 | 906 | 940 | 184,100 |
2013/07/17 | 959 | 988 | 893 | 911 | 224,900 |
2013/07/16 | 800 | 929 | 787 | 929 | 285,800 |
2013/07/12 | 771 | 784 | 747 | 779 | 35,400 |
2013/07/11 | 750 | 784 | 750 | 771 | 37,200 |
2013/07/10 | 797 | 797 | 765 | 770 | 41,000 |
2013/07/09 | 817 | 822 | 771 | 799 | 64,400 |
2013/07/08 | 860 | 862 | 817 | 817 | 65,900 |
2013/07/05 | 809 | 828 | 808 | 818 | 49,900 |
2013/07/04 | 797 | 805 | 780 | 805 | 35,200 |
2013/07/03 | 799 | 800 | 770 | 796 | 41,700 |
2013/07/02 | 781 | 810 | 760 | 773 | 102,400 |
2013/07/01 | 729 | 771 | 712 | 771 | 76,900 |
2013/06/28 | 680 | 717 | 680 | 703 | 55,100 |
2013/06/27 | 673 | 690 | 620 | 678 | 59,000 |
2013/06/26 | 730 | 736 | 660 | 660 | 72,900 |
2013/06/25 | 764 | 764 | 710 | 720 | 78,900 |
2013/06/24 | 750 | 850 | 750 | 764 | 113,600 |
2013/06/21 | 741 | 752 | 717 | 746 | 60,000 |
2013/06/20 | 755 | 775 | 750 | 775 | 24,700 |
2013/06/19 | 779 | 779 | 746 | 756 | 53,700 |
2013/06/18 | 725 | 764 | 725 | 742 | 56,100 |
2013/06/17 | 707 | 742 | 706 | 725 | 31,900 |
2013/06/14 | 764 | 764 | 720 | 725 | 40,300 |
2013/06/13 | 746 | 760 | 708 | 725 | 60,400 |
2013/06/12 | 718 | 778 | 710 | 776 | 49,800 |
2013/06/11 | 754 | 800 | 726 | 773 | 100,800 |
2013/06/10 | 730 | 745 | 700 | 726 | 103,500 |
2013/06/07 | 710 | 735 | 634 | 676 | 196,000 |
2013/06/06 | 890 | 892 | 771 | 784 | 52,000 |
2013/06/05 | 900 | 935 | 897 | 911 | 25,100 |
2013/06/04 | 889 | 900 | 855 | 880 | 40,200 |
2013/06/03 | 920 | 931 | 900 | 904 | 27,200 |
2013/05/31 | 958 | 970 | 932 | 948 | 23,200 |
2013/05/30 | 955 | 980 | 939 | 940 | 31,700 |
2013/05/29 | 975 | 975 | 942 | 972 | 34,300 |
2013/05/28 | 908 | 960 | 901 | 939 | 35,300 |
2013/05/27 | 930 | 959 | 906 | 938 | 34,000 |
2013/05/24 | 925 | 985 | 920 | 972 | 83,900 |
2013/05/23 | 1,043 | 1,088 | 940 | 940 | 87,200 |
2013/05/22 | 1,090 | 1,090 | 1,020 | 1,046 | 50,500 |
2013/05/21 | 1,115 | 1,127 | 1,065 | 1,090 | 37,200 |
2013/05/20 | 1,150 | 1,150 | 1,112 | 1,117 | 49,600 |
2013/05/17 | 1,050 | 1,120 | 1,043 | 1,090 | 59,600 |
2013/05/16 | 1,081 | 1,190 | 1,006 | 1,057 | 155,000 |
2013/05/15 | 1,230 | 1,230 | 1,100 | 1,113 | 142,800 |
2013/05/14 | 1,169 | 1,215 | 1,150 | 1,196 | 122,100 |
2013/05/13 | 1,156 | 1,177 | 1,136 | 1,150 | 71,200 |
2013/05/10 | 1,170 | 1,190 | 1,100 | 1,156 | 116,200 |
2013/05/09 | 1,235 | 1,235 | 1,130 | 1,173 | 159,200 |
2013/05/08 | 1,240 | 1,270 | 1,218 | 1,236 | 281,300 |
2013/05/07 | 1,300 | 1,300 | 1,255 | 1,300 | 311,800 |
2013/05/02 | 1,210 | 1,247 | 1,170 | 1,218 | 168,400 |
2013/05/01 | 1,218 | 1,230 | 1,156 | 1,201 | 262,600 |
2013/04/30 | 1,100 | 1,188 | 1,096 | 1,188 | 142,000 |
2013/04/26 | 1,133 | 1,134 | 1,080 | 1,080 | 56,000 |
2013/04/25 | 1,103 | 1,124 | 1,072 | 1,124 | 66,700 |
2013/04/24 | 1,141 | 1,142 | 1,102 | 1,113 | 54,200 |
2013/04/23 | 1,142 | 1,151 | 1,127 | 1,131 | 52,400 |
2013/04/22 | 1,141 | 1,160 | 1,078 | 1,124 | 89,900 |
2013/04/19 | 1,164 | 1,185 | 1,131 | 1,135 | 66,400 |
2013/04/18 | 1,200 | 1,210 | 1,151 | 1,155 | 232,700 |
2013/04/17 | 1,048 | 1,156 | 1,040 | 1,150 | 187,400 |
2013/04/16 | 1,038 | 1,043 | 1,002 | 1,039 | 26,400 |
2013/04/15 | 1,029 | 1,039 | 1,003 | 1,039 | 23,600 |
2013/04/12 | 1,014 | 1,014 | 1,002 | 1,003 | 20,400 |
2013/04/11 | 1,015 | 1,015 | 990 | 1,000 | 22,200 |
2013/04/10 | 965 | 1,000 | 960 | 993 | 21,000 |
2013/04/09 | 995 | 998 | 960 | 980 | 46,100 |
2013/04/08 | 1,010 | 1,029 | 986 | 998 | 47,000 |
2013/04/05 | 1,041 | 1,057 | 999 | 999 | 58,900 |
2013/04/04 | 1,084 | 1,097 | 1,042 | 1,067 | 44,600 |
2013/04/03 | 1,050 | 1,129 | 1,037 | 1,100 | 157,400 |
2013/04/02 | 830 | 1,009 | 813 | 999 | 139,600 |
2013/04/01 | 1,040 | 1,047 | 900 | 920 | 87,500 |
2013/03/29 | 1,081 | 1,094 | 1,022 | 1,065 | 66,400 |
2013/03/28 | 1,065 | 1,080 | 1,053 | 1,070 | 43,400 |
2013/03/27 | 1,040 | 1,095 | 1,031 | 1,060 | 52,500 |
2013/03/27 | 1 -> 200.00 分割 | ||||
2013/03/26 | 210,900 | 211,000 | 203,100 | 204,000 | 310 |
2013/03/25 | 219,000 | 222,500 | 210,000 | 213,000 | 260 |
2013/03/22 | 220,800 | 222,900 | 215,200 | 215,900 | 185 |
2013/03/21 | 215,300 | 221,000 | 215,000 | 220,000 | 256 |
2013/03/19 | 226,500 | 226,700 | 212,100 | 217,600 | 373 |
2013/03/18 | 223,000 | 227,000 | 221,000 | 222,200 | 273 |
2013/03/15 | 235,200 | 235,200 | 220,000 | 227,000 | 617 |
2013/03/14 | 219,000 | 228,100 | 218,800 | 225,700 | 487 |
2013/03/13 | 207,700 | 217,000 | 202,000 | 212,000 | 249 |
2013/03/12 | 220,000 | 220,000 | 201,000 | 207,700 | 437 |
2013/03/11 | 225,900 | 226,000 | 215,000 | 215,500 | 529 |
2013/03/08 | 224,000 | 224,000 | 222,000 | 222,100 | 538 |
2013/03/07 | 231,000 | 231,200 | 220,000 | 226,500 | 1,773 |
2013/03/06 | 253,000 | 253,000 | 237,000 | 241,000 | 1,056 |
2013/03/05 | 241,800 | 264,500 | 241,800 | 253,000 | 1,554 |
2013/03/04 | 244,600 | 256,000 | 240,000 | 245,000 | 1,621 |
2013/03/01 | 233,000 | 239,000 | 233,000 | 238,000 | 614 |
2013/02/28 | 235,000 | 238,800 | 225,000 | 233,300 | 629 |
2013/02/27 | 239,000 | 240,000 | 232,000 | 235,300 | 1,153 |
2013/02/26 | 212,100 | 234,000 | 212,000 | 222,000 | 833 |
2013/02/25 | 215,000 | 222,900 | 211,500 | 221,700 | 770 |
2013/02/22 | 211,000 | 213,000 | 202,700 | 209,900 | 283 |
2013/02/21 | 210,100 | 218,800 | 206,500 | 206,900 | 649 |
2013/02/20 | 191,000 | 208,000 | 188,100 | 206,400 | 710 |
2013/02/19 | 187,100 | 192,000 | 185,600 | 188,300 | 190 |
2013/02/18 | 188,600 | 193,400 | 180,600 | 189,600 | 153 |
2013/02/15 | 188,000 | 189,900 | 175,100 | 184,600 | 513 |
2013/02/14 | 178,700 | 198,000 | 176,000 | 192,000 | 561 |
2013/02/13 | 188,000 | 188,600 | 170,200 | 173,500 | 736 |
2013/02/12 | 200,300 | 205,000 | 188,000 | 189,900 | 593 |
2013/02/08 | 200,000 | 209,500 | 198,200 | 198,500 | 624 |
2013/02/07 | 215,600 | 220,800 | 197,200 | 199,800 | 840 |
2013/02/06 | 224,000 | 224,000 | 191,200 | 214,000 | 1,755 |
2013/02/05 | 220,200 | 229,700 | 220,200 | 222,200 | 441 |
2013/02/04 | 236,100 | 238,500 | 219,500 | 227,000 | 677 |
2013/02/01 | 234,100 | 244,900 | 223,000 | 233,600 | 1,146 |
2013/01/31 | 221,800 | 240,000 | 212,200 | 229,100 | 1,268 |
2013/01/30 | 218,000 | 253,000 | 213,300 | 231,800 | 1,774 |
2013/01/29 | 226,000 | 234,000 | 200,000 | 203,000 | 1,320 |
2013/01/28 | 231,000 | 231,000 | 220,000 | 231,000 | 2,024 |
2013/01/25 | 176,000 | 203,500 | 173,900 | 191,000 | 1,507 |
2013/01/24 | 167,700 | 178,000 | 167,000 | 176,400 | 279 |
2013/01/23 | 176,200 | 176,600 | 168,500 | 170,000 | 435 |
2013/01/22 | 178,800 | 178,900 | 173,500 | 177,000 | 199 |
2013/01/21 | 179,400 | 179,400 | 172,500 | 178,200 | 419 |
2013/01/18 | 180,000 | 183,900 | 176,000 | 179,500 | 1,111 |
2013/01/17 | 162,000 | 178,000 | 162,000 | 172,000 | 1,033 |
2013/01/16 | 164,200 | 165,300 | 160,100 | 161,300 | 375 |
2013/01/15 | 154,100 | 166,000 | 153,500 | 160,000 | 613 |
2013/01/11 | 154,000 | 156,100 | 152,000 | 153,100 | 257 |
2013/01/10 | 153,100 | 157,100 | 152,900 | 153,000 | 241 |
2013/01/09 | 153,000 | 156,000 | 150,100 | 152,800 | 496 |
2013/01/08 | 148,000 | 156,400 | 148,000 | 154,300 | 1,203 |
2013/01/07 | 143,600 | 147,900 | 140,500 | 147,500 | 336 |
2013/01/04 | 142,000 | 145,000 | 140,300 | 143,500 | 192 |