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 |
---|---|---|---|---|---|
2014/12/30 | 1,050 | 1,070 | 1,041 | 1,063 | 60,900 |
2014/12/29 | 1,054 | 1,062 | 1,040 | 1,043 | 16,800 |
2014/12/26 | 1,058 | 1,095 | 1,038 | 1,052 | 41,800 |
2014/12/25 | 1,029 | 1,037 | 1,020 | 1,025 | 21,200 |
2014/12/24 | 999 | 1,038 | 999 | 1,038 | 127,800 |
2014/12/22 | 1,030 | 1,037 | 1,008 | 1,009 | 21,100 |
2014/12/19 | 1,040 | 1,047 | 1,020 | 1,034 | 35,400 |
2014/12/18 | 1,028 | 1,040 | 1,026 | 1,026 | 13,800 |
2014/12/17 | 1,048 | 1,049 | 1,015 | 1,019 | 38,300 |
2014/12/16 | 1,042 | 1,047 | 1,018 | 1,018 | 15,600 |
2014/12/15 | 1,038 | 1,085 | 1,036 | 1,040 | 11,200 |
2014/12/12 | 1,055 | 1,060 | 1,032 | 1,033 | 28,600 |
2014/12/11 | 1,046 | 1,087 | 1,041 | 1,064 | 22,400 |
2014/12/10 | 1,110 | 1,110 | 1,045 | 1,065 | 33,700 |
2014/12/09 | 1,035 | 1,243 | 1,026 | 1,111 | 134,900 |
2014/12/08 | 1,085 | 1,089 | 1,048 | 1,052 | 34,400 |
2014/12/05 | 1,035 | 1,077 | 1,032 | 1,070 | 24,600 |
2014/12/04 | 1,064 | 1,064 | 1,031 | 1,035 | 36,100 |
2014/12/03 | 1,131 | 1,136 | 1,045 | 1,064 | 116,900 |
2014/12/02 | 1,176 | 1,188 | 1,111 | 1,129 | 103,700 |
2014/12/01 | 1,180 | 1,217 | 1,127 | 1,202 | 196,200 |
2014/11/28 | 1,085 | 1,355 | 1,085 | 1,262 | 1,535,400 |
2014/11/27 | 1,095 | 1,095 | 1,040 | 1,055 | 20,800 |
2014/11/26 | 1,002 | 1,097 | 1,000 | 1,095 | 75,800 |
2014/11/25 | 1,020 | 1,020 | 1,002 | 1,002 | 26,700 |
2014/11/21 | 990 | 1,011 | 990 | 1,010 | 53,700 |
2014/11/20 | 990 | 1,019 | 990 | 998 | 29,200 |
2014/11/19 | 1,040 | 1,042 | 992 | 1,017 | 78,400 |
2014/11/18 | 940 | 1,029 | 940 | 1,028 | 75,400 |
2014/11/17 | 996 | 1,001 | 911 | 920 | 86,600 |
2014/11/14 | 1,000 | 1,020 | 986 | 994 | 41,400 |
2014/11/13 | 964 | 1,008 | 964 | 985 | 73,300 |
2014/11/12 | 998 | 1,025 | 959 | 963 | 290,500 |
2014/11/11 | 1,168 | 1,168 | 1,132 | 1,154 | 37,100 |
2014/11/10 | 1,164 | 1,166 | 1,148 | 1,166 | 14,400 |
2014/11/07 | 1,178 | 1,187 | 1,155 | 1,184 | 5,800 |
2014/11/06 | 1,189 | 1,223 | 1,166 | 1,176 | 24,300 |
2014/11/05 | 1,188 | 1,219 | 1,172 | 1,219 | 14,700 |
2014/11/04 | 1,161 | 1,195 | 1,161 | 1,189 | 17,500 |
2014/10/31 | 1,121 | 1,154 | 1,085 | 1,146 | 10,200 |
2014/10/30 | 1,124 | 1,140 | 1,124 | 1,130 | 2,000 |
2014/10/29 | 1,127 | 1,135 | 1,083 | 1,123 | 11,300 |
2014/10/28 | 1,139 | 1,150 | 1,128 | 1,129 | 4,000 |
2014/10/27 | 1,172 | 1,172 | 1,125 | 1,136 | 15,300 |
2014/10/24 | 1,124 | 1,125 | 1,094 | 1,125 | 8,000 |
2014/10/23 | 1,121 | 1,130 | 1,080 | 1,105 | 5,100 |
2014/10/22 | 1,096 | 1,121 | 1,096 | 1,121 | 9,700 |
2014/10/21 | 1,086 | 1,147 | 1,061 | 1,094 | 17,500 |
2014/10/20 | 1,089 | 1,111 | 1,077 | 1,103 | 17,500 |
2014/10/17 | 1,070 | 1,079 | 1,006 | 1,061 | 24,200 |
2014/10/16 | 1,037 | 1,062 | 943 | 1,052 | 83,500 |
2014/10/15 | 1,100 | 1,125 | 1,056 | 1,097 | 17,900 |
2014/10/14 | 1,080 | 1,101 | 1,040 | 1,101 | 19,900 |
2014/10/10 | 1,110 | 1,140 | 1,100 | 1,130 | 25,700 |
2014/10/09 | 1,220 | 1,220 | 1,151 | 1,151 | 15,300 |
2014/10/08 | 1,169 | 1,209 | 1,169 | 1,197 | 11,100 |
2014/10/07 | 1,216 | 1,242 | 1,215 | 1,229 | 7,700 |
2014/10/06 | 1,227 | 1,276 | 1,227 | 1,240 | 7,700 |
2014/10/03 | 1,195 | 1,246 | 1,192 | 1,244 | 7,100 |
2014/10/02 | 1,199 | 1,199 | 1,150 | 1,191 | 19,400 |
2014/10/01 | 1,220 | 1,232 | 1,176 | 1,205 | 34,400 |
2014/09/30 | 1,320 | 1,330 | 1,229 | 1,238 | 20,500 |
2014/09/29 | 1,321 | 1,332 | 1,320 | 1,320 | 8,400 |
2014/09/26 | 1,277 | 1,337 | 1,277 | 1,314 | 12,100 |
2014/09/25 | 1,358 | 1,359 | 1,311 | 1,312 | 13,800 |
2014/09/24 | 1,364 | 1,370 | 1,330 | 1,349 | 24,300 |
2014/09/22 | 1,386 | 1,392 | 1,365 | 1,380 | 19,100 |
2014/09/19 | 1,359 | 1,368 | 1,337 | 1,356 | 17,500 |
2014/09/18 | 1,338 | 1,349 | 1,333 | 1,337 | 14,200 |
2014/09/17 | 1,358 | 1,358 | 1,338 | 1,341 | 5,100 |
2014/09/16 | 1,322 | 1,356 | 1,314 | 1,347 | 8,400 |
2014/09/12 | 1,319 | 1,337 | 1,308 | 1,336 | 10,800 |
2014/09/11 | 1,323 | 1,355 | 1,321 | 1,328 | 11,900 |
2014/09/10 | 1,340 | 1,340 | 1,320 | 1,323 | 6,700 |
2014/09/09 | 1,365 | 1,400 | 1,354 | 1,354 | 12,100 |
2014/09/08 | 1,330 | 1,368 | 1,311 | 1,361 | 22,000 |
2014/09/05 | 1,327 | 1,338 | 1,281 | 1,331 | 22,300 |
2014/09/04 | 1,419 | 1,419 | 1,334 | 1,352 | 29,000 |
2014/09/03 | 1,388 | 1,424 | 1,361 | 1,390 | 25,000 |
2014/09/02 | 1,425 | 1,439 | 1,351 | 1,387 | 43,000 |
2014/09/01 | 1,398 | 1,460 | 1,355 | 1,425 | 101,000 |
2014/08/29 | 1,309 | 1,398 | 1,290 | 1,398 | 83,900 |
2014/08/28 | 1,339 | 1,340 | 1,300 | 1,307 | 48,200 |
2014/08/27 | 1,291 | 1,335 | 1,269 | 1,334 | 60,100 |
2014/08/26 | 1,242 | 1,290 | 1,242 | 1,290 | 25,200 |
2014/08/25 | 1,254 | 1,273 | 1,228 | 1,251 | 23,800 |
2014/08/22 | 1,226 | 1,239 | 1,225 | 1,228 | 9,800 |
2014/08/21 | 1,242 | 1,255 | 1,224 | 1,236 | 19,900 |
2014/08/20 | 1,280 | 1,285 | 1,253 | 1,260 | 21,000 |
2014/08/19 | 1,295 | 1,312 | 1,212 | 1,283 | 31,400 |
2014/08/18 | 1,298 | 1,320 | 1,281 | 1,290 | 30,500 |
2014/08/15 | 1,260 | 1,321 | 1,260 | 1,277 | 76,400 |
2014/08/14 | 1,270 | 1,285 | 1,250 | 1,260 | 18,500 |
2014/08/13 | 1,260 | 1,287 | 1,257 | 1,263 | 32,500 |
2014/08/12 | 1,260 | 1,330 | 1,242 | 1,297 | 88,100 |
2014/08/11 | 1,200 | 1,243 | 1,200 | 1,235 | 60,400 |
2014/08/08 | 1,170 | 1,172 | 1,080 | 1,150 | 101,500 |
2014/08/07 | 1,231 | 1,231 | 1,160 | 1,170 | 71,500 |
2014/08/06 | 1,361 | 1,361 | 1,184 | 1,243 | 175,900 |
2014/08/05 | 1,420 | 1,423 | 1,332 | 1,333 | 106,600 |
2014/08/04 | 1,285 | 1,467 | 1,277 | 1,399 | 281,500 |
2014/08/01 | 1,240 | 1,285 | 1,222 | 1,269 | 42,500 |
2014/07/31 | 1,280 | 1,280 | 1,250 | 1,264 | 40,100 |
2014/07/30 | 1,270 | 1,287 | 1,269 | 1,281 | 17,700 |
2014/07/29 | 1,330 | 1,330 | 1,270 | 1,300 | 41,400 |
2014/07/28 | 1,245 | 1,338 | 1,245 | 1,309 | 134,900 |
2014/07/25 | 1,178 | 1,247 | 1,177 | 1,245 | 72,300 |
2014/07/24 | 1,133 | 1,179 | 1,133 | 1,172 | 27,700 |
2014/07/23 | 1,145 | 1,153 | 1,126 | 1,145 | 10,300 |
2014/07/22 | 1,121 | 1,139 | 1,121 | 1,130 | 9,600 |
2014/07/18 | 1,115 | 1,130 | 1,104 | 1,124 | 20,400 |
2014/07/17 | 1,190 | 1,197 | 1,111 | 1,146 | 39,900 |
2014/07/16 | 1,173 | 1,175 | 1,161 | 1,163 | 7,300 |
2014/07/15 | 1,176 | 1,190 | 1,141 | 1,190 | 12,900 |
2014/07/14 | 1,130 | 1,180 | 1,130 | 1,157 | 8,900 |
2014/07/11 | 1,081 | 1,150 | 1,081 | 1,128 | 32,700 |
2014/07/10 | 1,172 | 1,187 | 1,135 | 1,141 | 20,500 |
2014/07/09 | 1,180 | 1,183 | 1,160 | 1,171 | 23,600 |
2014/07/08 | 1,220 | 1,230 | 1,188 | 1,201 | 29,500 |
2014/07/07 | 1,182 | 1,250 | 1,161 | 1,232 | 54,000 |
2014/07/04 | 1,210 | 1,221 | 1,154 | 1,181 | 57,300 |
2014/07/03 | 1,170 | 1,223 | 1,170 | 1,205 | 89,200 |
2014/07/02 | 1,140 | 1,190 | 1,140 | 1,151 | 33,600 |
2014/07/01 | 1,130 | 1,130 | 1,089 | 1,128 | 12,200 |
2014/06/30 | 1,081 | 1,110 | 1,080 | 1,109 | 16,800 |
2014/06/27 | 1,102 | 1,116 | 1,045 | 1,080 | 56,000 |
2014/06/26 | 1,133 | 1,160 | 1,110 | 1,132 | 20,600 |
2014/06/25 | 1,193 | 1,215 | 1,122 | 1,135 | 67,100 |
2014/06/24 | 1,120 | 1,194 | 1,097 | 1,190 | 75,500 |
2014/06/23 | 1,093 | 1,120 | 1,081 | 1,120 | 23,700 |
2014/06/20 | 1,119 | 1,119 | 1,075 | 1,075 | 33,400 |
2014/06/19 | 1,130 | 1,134 | 1,110 | 1,119 | 13,400 |
2014/06/18 | 1,097 | 1,133 | 1,097 | 1,129 | 18,700 |
2014/06/17 | 1,104 | 1,120 | 1,090 | 1,105 | 7,700 |
2014/06/16 | 1,135 | 1,142 | 1,087 | 1,103 | 35,000 |
2014/06/13 | 1,065 | 1,107 | 1,055 | 1,101 | 51,400 |
2014/06/12 | 1,033 | 1,059 | 1,033 | 1,059 | 16,300 |
2014/06/11 | 1,065 | 1,065 | 1,036 | 1,050 | 14,300 |
2014/06/10 | 1,091 | 1,101 | 1,035 | 1,052 | 26,500 |
2014/06/09 | 1,071 | 1,088 | 1,068 | 1,087 | 21,400 |
2014/06/06 | 1,046 | 1,068 | 1,035 | 1,058 | 19,300 |
2014/06/05 | 1,050 | 1,051 | 1,030 | 1,037 | 23,900 |
2014/06/04 | 1,073 | 1,076 | 1,030 | 1,048 | 40,800 |
2014/06/03 | 1,049 | 1,077 | 1,031 | 1,077 | 41,800 |
2014/06/02 | 1,006 | 1,043 | 1,001 | 1,030 | 25,800 |
2014/05/30 | 1,008 | 1,018 | 988 | 1,001 | 36,000 |
2014/05/29 | 996 | 1,013 | 981 | 998 | 27,100 |
2014/05/28 | 995 | 1,002 | 984 | 999 | 14,600 |
2014/05/27 | 1,010 | 1,010 | 990 | 992 | 11,900 |
2014/05/26 | 1,003 | 1,018 | 990 | 1,009 | 28,600 |
2014/05/23 | 953 | 986 | 953 | 983 | 12,200 |
2014/05/22 | 937 | 969 | 933 | 954 | 23,400 |
2014/05/21 | 919 | 930 | 890 | 929 | 16,900 |
2014/05/20 | 932 | 950 | 923 | 923 | 19,700 |
2014/05/19 | 980 | 982 | 920 | 932 | 39,500 |
2014/05/16 | 988 | 998 | 972 | 985 | 14,900 |
2014/05/15 | 995 | 1,008 | 981 | 998 | 10,000 |
2014/05/14 | 986 | 997 | 962 | 995 | 12,200 |
2014/05/13 | 990 | 1,020 | 988 | 990 | 35,600 |
2014/05/12 | 1,035 | 1,044 | 970 | 991 | 29,600 |
2014/05/09 | 1,050 | 1,069 | 1,016 | 1,035 | 34,900 |
2014/05/08 | 1,113 | 1,141 | 1,082 | 1,088 | 28,100 |
2014/05/07 | 1,101 | 1,118 | 1,100 | 1,106 | 20,900 |
2014/05/02 | 1,130 | 1,142 | 1,100 | 1,120 | 31,300 |
2014/05/01 | 1,056 | 1,250 | 1,048 | 1,130 | 156,300 |
2014/04/30 | 1,090 | 1,090 | 1,061 | 1,075 | 10,700 |
2014/04/28 | 1,100 | 1,110 | 1,071 | 1,085 | 30,300 |
2014/04/25 | 1,060 | 1,084 | 1,060 | 1,080 | 24,200 |
2014/04/24 | 1,054 | 1,065 | 1,040 | 1,041 | 10,400 |
2014/04/23 | 1,107 | 1,107 | 1,061 | 1,065 | 19,200 |
2014/04/22 | 1,085 | 1,120 | 1,035 | 1,077 | 27,400 |
2014/04/21 | 1,063 | 1,137 | 1,050 | 1,097 | 38,500 |
2014/04/18 | 1,036 | 1,065 | 1,015 | 1,063 | 10,900 |
2014/04/17 | 1,077 | 1,078 | 1,042 | 1,046 | 6,900 |
2014/04/16 | 1,050 | 1,060 | 1,029 | 1,053 | 12,100 |
2014/04/15 | 1,015 | 1,036 | 1,000 | 1,013 | 9,300 |
2014/04/14 | 1,005 | 1,010 | 1,000 | 1,007 | 7,900 |
2014/04/11 | 1,049 | 1,049 | 1,005 | 1,005 | 24,400 |
2014/04/10 | 1,075 | 1,084 | 1,045 | 1,069 | 16,200 |
2014/04/09 | 1,070 | 1,077 | 1,039 | 1,045 | 16,200 |
2014/04/08 | 1,100 | 1,100 | 1,064 | 1,068 | 20,600 |
2014/04/07 | 1,080 | 1,117 | 1,063 | 1,106 | 28,100 |
2014/04/04 | 1,103 | 1,120 | 1,084 | 1,087 | 10,200 |
2014/04/03 | 1,144 | 1,145 | 1,083 | 1,103 | 31,900 |
2014/04/02 | 1,030 | 1,131 | 1,025 | 1,119 | 73,100 |
2014/04/01 | 1,047 | 1,047 | 991 | 1,021 | 9,500 |
2014/03/31 | 1,029 | 1,031 | 1,010 | 1,025 | 15,300 |
2014/03/28 | 977 | 1,023 | 977 | 1,004 | 27,500 |
2014/03/27 | 982 | 985 | 951 | 977 | 24,500 |
2014/03/26 | 990 | 1,000 | 975 | 982 | 16,200 |
2014/03/25 | 1,039 | 1,039 | 961 | 986 | 19,400 |
2014/03/24 | 946 | 982 | 946 | 979 | 26,900 |
2014/03/20 | 981 | 999 | 943 | 961 | 45,500 |
2014/03/19 | 1,010 | 1,014 | 987 | 998 | 25,300 |
2014/03/18 | 1,019 | 1,036 | 1,000 | 1,018 | 17,600 |
2014/03/17 | 1,020 | 1,039 | 997 | 1,010 | 22,800 |
2014/03/14 | 1,032 | 1,062 | 1,013 | 1,019 | 37,700 |
2014/03/13 | 1,070 | 1,080 | 1,051 | 1,080 | 33,700 |
2014/03/12 | 1,085 | 1,100 | 1,075 | 1,078 | 22,000 |
2014/03/11 | 1,102 | 1,113 | 1,078 | 1,099 | 20,300 |
2014/03/10 | 1,117 | 1,117 | 1,088 | 1,092 | 18,900 |
2014/03/07 | 1,152 | 1,152 | 1,085 | 1,105 | 25,100 |
2014/03/06 | 1,111 | 1,119 | 1,066 | 1,108 | 34,700 |
2014/03/05 | 1,130 | 1,136 | 1,072 | 1,088 | 48,200 |
2014/03/04 | 1,037 | 1,139 | 1,032 | 1,104 | 81,700 |
2014/03/03 | 1,100 | 1,101 | 1,020 | 1,067 | 42,100 |
2014/02/28 | 1,100 | 1,212 | 1,070 | 1,122 | 194,700 |
2014/02/27 | 1,036 | 1,089 | 1,036 | 1,083 | 56,800 |
2014/02/26 | 1,050 | 1,071 | 1,020 | 1,036 | 38,700 |
2014/02/25 | 1,061 | 1,072 | 1,051 | 1,060 | 32,600 |
2014/02/24 | 1,025 | 1,094 | 1,025 | 1,047 | 48,700 |
2014/02/21 | 1,012 | 1,055 | 1,005 | 1,055 | 27,500 |
2014/02/20 | 1,045 | 1,050 | 990 | 1,000 | 35,100 |
2014/02/19 | 1,038 | 1,070 | 1,018 | 1,035 | 41,900 |
2014/02/18 | 994 | 1,040 | 967 | 1,008 | 38,000 |
2014/02/17 | 1,024 | 1,032 | 924 | 998 | 58,200 |
2014/02/14 | 1,051 | 1,067 | 988 | 1,013 | 45,000 |
2014/02/13 | 1,071 | 1,130 | 1,061 | 1,071 | 55,700 |
2014/02/12 | 1,089 | 1,181 | 1,089 | 1,160 | 104,000 |
2014/02/10 | 1,014 | 1,084 | 1,014 | 1,062 | 57,100 |
2014/02/07 | 1,000 | 1,025 | 962 | 986 | 57,200 |
2014/02/06 | 935 | 1,030 | 935 | 1,011 | 57,100 |
2014/02/05 | 1,004 | 1,004 | 890 | 938 | 104,100 |
2014/02/04 | 888 | 1,010 | 888 | 944 | 138,000 |
2014/02/03 | 1,161 | 1,180 | 1,050 | 1,068 | 78,400 |
2014/01/31 | 1,277 | 1,311 | 1,160 | 1,208 | 62,100 |
2014/01/30 | 1,298 | 1,298 | 1,245 | 1,275 | 32,700 |
2014/01/29 | 1,273 | 1,307 | 1,273 | 1,307 | 24,700 |
2014/01/28 | 1,250 | 1,305 | 1,245 | 1,251 | 64,000 |
2014/01/27 | 1,330 | 1,330 | 1,251 | 1,262 | 100,000 |
2014/01/24 | 1,333 | 1,385 | 1,328 | 1,375 | 57,300 |
2014/01/23 | 1,400 | 1,425 | 1,352 | 1,363 | 69,000 |
2014/01/22 | 1,344 | 1,420 | 1,326 | 1,400 | 102,500 |
2014/01/21 | 1,351 | 1,359 | 1,326 | 1,344 | 46,400 |
2014/01/20 | 1,400 | 1,400 | 1,315 | 1,363 | 68,800 |
2014/01/17 | 1,363 | 1,425 | 1,362 | 1,374 | 110,000 |
2014/01/16 | 1,339 | 1,490 | 1,310 | 1,410 | 343,900 |
2014/01/15 | 1,342 | 1,344 | 1,290 | 1,319 | 69,400 |
2014/01/14 | 1,302 | 1,335 | 1,281 | 1,312 | 63,000 |
2014/01/10 | 1,273 | 1,366 | 1,273 | 1,335 | 244,500 |
2014/01/09 | 1,300 | 1,318 | 1,251 | 1,273 | 96,700 |
2014/01/08 | 1,280 | 1,387 | 1,280 | 1,320 | 268,600 |
2014/01/07 | 1,270 | 1,346 | 1,223 | 1,280 | 233,800 |
2014/01/06 | 1,345 | 1,388 | 1,266 | 1,287 | 291,400 |