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 |
---|---|---|---|---|---|
2015/12/30 | 834 | 887 | 822 | 887 | 6,700 |
2015/12/29 | 824 | 850 | 820 | 834 | 5,200 |
2015/12/28 | 810 | 825 | 805 | 809 | 20,700 |
2015/12/25 | 790 | 905 | 789 | 837 | 94,000 |
2015/12/24 | 794 | 794 | 780 | 790 | 5,400 |
2015/12/22 | 802 | 802 | 794 | 795 | 4,300 |
2015/12/21 | 801 | 801 | 800 | 800 | 2,500 |
2015/12/18 | 818 | 818 | 811 | 811 | 6,100 |
2015/12/17 | 816 | 818 | 808 | 809 | 9,300 |
2015/12/16 | 800 | 815 | 800 | 811 | 2,700 |
2015/12/15 | 810 | 812 | 804 | 812 | 3,600 |
2015/12/14 | 799 | 808 | 795 | 803 | 5,100 |
2015/12/11 | 805 | 808 | 800 | 804 | 4,400 |
2015/12/10 | 823 | 823 | 801 | 801 | 5,500 |
2015/12/09 | 810 | 810 | 800 | 800 | 10,000 |
2015/12/08 | 813 | 820 | 806 | 807 | 11,900 |
2015/12/07 | 815 | 815 | 807 | 809 | 5,500 |
2015/12/04 | 815 | 816 | 815 | 815 | 3,700 |
2015/12/03 | 820 | 823 | 810 | 813 | 12,800 |
2015/12/02 | 817 | 827 | 817 | 823 | 5,700 |
2015/12/01 | 832 | 845 | 827 | 829 | 7,900 |
2015/11/30 | 821 | 849 | 821 | 847 | 17,200 |
2015/11/27 | 840 | 842 | 840 | 842 | 2,500 |
2015/11/26 | 835 | 850 | 820 | 850 | 13,700 |
2015/11/25 | 858 | 858 | 811 | 835 | 8,400 |
2015/11/24 | 861 | 865 | 844 | 853 | 19,200 |
2015/11/20 | 810 | 853 | 804 | 837 | 21,200 |
2015/11/19 | 795 | 803 | 785 | 803 | 4,300 |
2015/11/18 | 799 | 799 | 785 | 790 | 900 |
2015/11/17 | 781 | 795 | 781 | 795 | 5,700 |
2015/11/16 | 799 | 799 | 784 | 796 | 5,300 |
2015/11/13 | 772 | 808 | 772 | 800 | 8,100 |
2015/11/12 | 786 | 798 | 766 | 772 | 5,500 |
2015/11/11 | 811 | 820 | 750 | 771 | 21,300 |
2015/11/10 | 740 | 800 | 740 | 800 | 21,300 |
2015/11/09 | 739 | 746 | 728 | 740 | 6,800 |
2015/11/06 | 740 | 741 | 736 | 739 | 1,900 |
2015/11/05 | 756 | 758 | 735 | 741 | 5,100 |
2015/11/04 | 740 | 742 | 740 | 742 | 3,500 |
2015/11/02 | 752 | 752 | 735 | 740 | 11,400 |
2015/10/30 | 740 | 741 | 730 | 732 | 6,700 |
2015/10/29 | 756 | 758 | 741 | 741 | 3,300 |
2015/10/28 | 749 | 754 | 745 | 754 | 2,000 |
2015/10/27 | 743 | 743 | 740 | 742 | 2,500 |
2015/10/26 | 749 | 749 | 740 | 740 | 6,600 |
2015/10/23 | 723 | 734 | 723 | 734 | 2,600 |
2015/10/22 | 734 | 734 | 719 | 723 | 8,500 |
2015/10/21 | 729 | 729 | 722 | 722 | 8,200 |
2015/10/20 | 728 | 728 | 728 | 728 | 100 |
2015/10/19 | 732 | 732 | 726 | 726 | 1,500 |
2015/10/16 | 731 | 731 | 731 | 731 | 100 |
2015/10/15 | 744 | 744 | 730 | 736 | 5,400 |
2015/10/14 | 729 | 738 | 729 | 729 | 6,000 |
2015/10/13 | 719 | 735 | 717 | 727 | 2,300 |
2015/10/09 | 730 | 740 | 711 | 734 | 2,400 |
2015/10/08 | 719 | 734 | 719 | 734 | 2,100 |
2015/10/07 | 714 | 733 | 713 | 733 | 3,400 |
2015/10/06 | 713 | 730 | 713 | 713 | 4,900 |
2015/10/05 | 718 | 720 | 714 | 718 | 400 |
2015/10/02 | 719 | 719 | 711 | 718 | 3,500 |
2015/10/01 | 706 | 735 | 706 | 710 | 9,800 |
2015/09/30 | 703 | 717 | 703 | 708 | 14,800 |
2015/09/29 | 739 | 739 | 695 | 703 | 5,700 |
2015/09/28 | 716 | 741 | 716 | 741 | 2,900 |
2015/09/25 | 752 | 762 | 735 | 754 | 5,300 |
2015/09/24 | 721 | 725 | 693 | 722 | 5,900 |
2015/09/18 | 727 | 740 | 725 | 732 | 2,400 |
2015/09/17 | 726 | 731 | 720 | 727 | 8,700 |
2015/09/16 | 730 | 745 | 725 | 729 | 3,200 |
2015/09/15 | 745 | 745 | 731 | 732 | 4,400 |
2015/09/14 | 747 | 768 | 735 | 737 | 3,000 |
2015/09/11 | 732 | 750 | 731 | 747 | 22,100 |
2015/09/10 | 744 | 744 | 729 | 732 | 3,600 |
2015/09/09 | 735 | 757 | 730 | 739 | 16,200 |
2015/09/08 | 750 | 750 | 720 | 727 | 10,200 |
2015/09/07 | 760 | 769 | 725 | 757 | 12,200 |
2015/09/04 | 745 | 745 | 715 | 722 | 36,200 |
2015/09/03 | 763 | 763 | 742 | 742 | 7,500 |
2015/09/02 | 739 | 769 | 735 | 748 | 6,400 |
2015/09/01 | 763 | 775 | 730 | 746 | 9,400 |
2015/08/31 | 758 | 798 | 750 | 778 | 26,200 |
2015/08/28 | 737 | 794 | 722 | 766 | 29,100 |
2015/08/27 | 723 | 740 | 709 | 709 | 31,600 |
2015/08/26 | 770 | 770 | 615 | 738 | 259,100 |
2015/08/25 | 761 | 794 | 708 | 712 | 58,800 |
2015/08/24 | 875 | 875 | 753 | 776 | 45,800 |
2015/08/21 | 900 | 901 | 885 | 885 | 20,500 |
2015/08/20 | 919 | 919 | 910 | 910 | 4,300 |
2015/08/19 | 930 | 930 | 915 | 922 | 9,600 |
2015/08/18 | 924 | 930 | 912 | 930 | 10,500 |
2015/08/17 | 915 | 918 | 905 | 918 | 18,400 |
2015/08/14 | 925 | 925 | 898 | 919 | 9,900 |
2015/08/13 | 875 | 920 | 875 | 920 | 20,300 |
2015/08/12 | 858 | 874 | 845 | 874 | 17,100 |
2015/08/11 | 811 | 874 | 811 | 828 | 12,300 |
2015/08/10 | 795 | 810 | 790 | 800 | 18,300 |
2015/08/07 | 823 | 840 | 795 | 800 | 22,000 |
2015/08/06 | 865 | 872 | 820 | 820 | 24,100 |
2015/08/05 | 877 | 889 | 830 | 880 | 24,100 |
2015/08/04 | 895 | 930 | 872 | 877 | 10,900 |
2015/08/03 | 902 | 905 | 884 | 895 | 6,200 |
2015/07/31 | 914 | 914 | 902 | 914 | 2,000 |
2015/07/30 | 914 | 914 | 906 | 913 | 1,000 |
2015/07/29 | 930 | 930 | 910 | 914 | 1,400 |
2015/07/28 | 925 | 925 | 906 | 920 | 4,700 |
2015/07/27 | 892 | 990 | 885 | 947 | 30,900 |
2015/07/24 | 888 | 888 | 878 | 878 | 3,600 |
2015/07/23 | 867 | 869 | 867 | 869 | 600 |
2015/07/22 | 873 | 873 | 868 | 868 | 800 |
2015/07/21 | 880 | 880 | 872 | 873 | 2,300 |
2015/07/17 | 881 | 881 | 867 | 875 | 3,900 |
2015/07/16 | 894 | 898 | 883 | 886 | 1,000 |
2015/07/15 | 909 | 909 | 879 | 879 | 3,900 |
2015/07/14 | 870 | 910 | 850 | 898 | 19,700 |
2015/07/13 | 861 | 867 | 843 | 858 | 6,700 |
2015/07/10 | 839 | 856 | 820 | 846 | 5,300 |
2015/07/09 | 850 | 857 | 790 | 843 | 20,400 |
2015/07/08 | 904 | 904 | 870 | 871 | 5,500 |
2015/07/07 | 888 | 895 | 888 | 895 | 1,200 |
2015/07/06 | 886 | 912 | 882 | 888 | 11,500 |
2015/07/03 | 914 | 914 | 894 | 899 | 1,600 |
2015/07/02 | 910 | 910 | 885 | 890 | 2,900 |
2015/07/01 | 887 | 900 | 887 | 900 | 5,100 |
2015/06/30 | 890 | 898 | 881 | 886 | 4,100 |
2015/06/29 | 907 | 907 | 890 | 890 | 9,400 |
2015/06/26 | 915 | 915 | 907 | 907 | 8,900 |
2015/06/25 | 920 | 922 | 908 | 922 | 8,500 |
2015/06/24 | 894 | 915 | 894 | 915 | 8,900 |
2015/06/23 | 901 | 901 | 892 | 894 | 7,100 |
2015/06/22 | 895 | 898 | 893 | 895 | 3,000 |
2015/06/19 | 898 | 912 | 895 | 895 | 7,300 |
2015/06/18 | 898 | 917 | 895 | 913 | 10,000 |
2015/06/17 | 905 | 905 | 899 | 905 | 2,600 |
2015/06/16 | 906 | 906 | 900 | 905 | 4,600 |
2015/06/15 | 891 | 926 | 890 | 906 | 9,200 |
2015/06/12 | 900 | 900 | 876 | 891 | 11,000 |
2015/06/11 | 923 | 923 | 900 | 900 | 2,800 |
2015/06/10 | 888 | 901 | 886 | 890 | 1,500 |
2015/06/09 | 890 | 909 | 888 | 888 | 8,000 |
2015/06/08 | 910 | 922 | 903 | 905 | 9,700 |
2015/06/05 | 934 | 934 | 925 | 925 | 6,800 |
2015/06/04 | 922 | 939 | 922 | 935 | 8,400 |
2015/06/03 | 911 | 924 | 911 | 920 | 6,400 |
2015/06/02 | 920 | 920 | 905 | 920 | 12,200 |
2015/06/01 | 887 | 939 | 885 | 910 | 15,900 |
2015/05/29 | 880 | 885 | 874 | 885 | 11,100 |
2015/05/28 | 879 | 888 | 879 | 880 | 7,300 |
2015/05/27 | 886 | 902 | 886 | 894 | 7,500 |
2015/05/26 | 888 | 895 | 888 | 894 | 11,800 |
2015/05/25 | 900 | 910 | 889 | 903 | 13,400 |
2015/05/22 | 860 | 888 | 860 | 888 | 40,600 |
2015/05/21 | 871 | 879 | 855 | 855 | 11,100 |
2015/05/20 | 869 | 876 | 869 | 870 | 4,800 |
2015/05/19 | 857 | 874 | 851 | 874 | 12,400 |
2015/05/18 | 865 | 871 | 850 | 857 | 13,300 |
2015/05/15 | 886 | 900 | 869 | 880 | 15,400 |
2015/05/14 | 885 | 895 | 884 | 884 | 9,700 |
2015/05/13 | 894 | 897 | 880 | 885 | 8,700 |
2015/05/12 | 865 | 885 | 865 | 883 | 19,700 |
2015/05/11 | 881 | 970 | 864 | 895 | 53,700 |
2015/05/08 | 875 | 888 | 861 | 886 | 7,600 |
2015/05/07 | 860 | 875 | 860 | 875 | 12,600 |
2015/05/01 | 910 | 910 | 854 | 869 | 41,100 |
2015/04/30 | 942 | 955 | 931 | 942 | 6,900 |
2015/04/28 | 955 | 958 | 942 | 953 | 9,000 |
2015/04/27 | 944 | 957 | 933 | 953 | 14,500 |
2015/04/24 | 925 | 938 | 925 | 938 | 4,500 |
2015/04/23 | 943 | 945 | 933 | 935 | 13,000 |
2015/04/22 | 927 | 936 | 927 | 931 | 3,900 |
2015/04/21 | 921 | 930 | 921 | 925 | 3,500 |
2015/04/20 | 922 | 931 | 920 | 921 | 7,800 |
2015/04/17 | 932 | 938 | 920 | 922 | 6,200 |
2015/04/16 | 937 | 939 | 930 | 939 | 3,800 |
2015/04/15 | 932 | 942 | 930 | 933 | 5,800 |
2015/04/14 | 927 | 944 | 927 | 941 | 6,600 |
2015/04/13 | 918 | 945 | 918 | 941 | 90,100 |
2015/04/10 | 926 | 926 | 915 | 918 | 4,500 |
2015/04/09 | 922 | 928 | 922 | 923 | 2,500 |
2015/04/08 | 921 | 926 | 918 | 925 | 8,400 |
2015/04/07 | 923 | 923 | 915 | 919 | 3,400 |
2015/04/06 | 913 | 924 | 913 | 921 | 1,500 |
2015/04/03 | 928 | 928 | 914 | 914 | 3,900 |
2015/04/02 | 922 | 925 | 916 | 922 | 3,300 |
2015/04/01 | 915 | 920 | 912 | 916 | 3,500 |
2015/03/31 | 918 | 920 | 910 | 912 | 6,600 |
2015/03/30 | 912 | 921 | 912 | 918 | 2,400 |
2015/03/27 | 925 | 932 | 910 | 910 | 14,600 |
2015/03/26 | 930 | 938 | 925 | 925 | 5,800 |
2015/03/25 | 947 | 947 | 929 | 931 | 13,800 |
2015/03/24 | 938 | 938 | 931 | 934 | 3,100 |
2015/03/23 | 931 | 944 | 927 | 930 | 7,400 |
2015/03/20 | 928 | 943 | 928 | 938 | 4,900 |
2015/03/19 | 963 | 963 | 926 | 927 | 11,800 |
2015/03/18 | 942 | 947 | 934 | 934 | 13,700 |
2015/03/17 | 965 | 978 | 943 | 965 | 35,300 |
2015/03/16 | 925 | 1,000 | 925 | 965 | 36,100 |
2015/03/13 | 935 | 944 | 927 | 932 | 12,400 |
2015/03/12 | 950 | 950 | 932 | 932 | 7,300 |
2015/03/11 | 935 | 953 | 933 | 942 | 6,100 |
2015/03/10 | 938 | 959 | 937 | 941 | 15,500 |
2015/03/09 | 942 | 942 | 930 | 939 | 5,300 |
2015/03/06 | 955 | 955 | 928 | 939 | 37,800 |
2015/03/05 | 925 | 1,025 | 923 | 930 | 94,600 |
2015/03/04 | 923 | 925 | 910 | 921 | 17,600 |
2015/03/03 | 919 | 930 | 919 | 923 | 18,000 |
2015/03/02 | 919 | 935 | 919 | 924 | 25,500 |
2015/02/27 | 933 | 935 | 926 | 926 | 24,100 |
2015/02/26 | 935 | 940 | 929 | 933 | 25,200 |
2015/02/25 | 950 | 950 | 930 | 935 | 39,000 |
2015/02/24 | 940 | 945 | 932 | 937 | 16,500 |
2015/02/23 | 945 | 946 | 920 | 939 | 22,800 |
2015/02/20 | 945 | 960 | 945 | 952 | 18,900 |
2015/02/19 | 950 | 965 | 948 | 959 | 11,500 |
2015/02/18 | 970 | 970 | 950 | 950 | 6,800 |
2015/02/17 | 961 | 1,009 | 936 | 957 | 30,700 |
2015/02/16 | 935 | 956 | 935 | 954 | 11,300 |
2015/02/13 | 939 | 948 | 929 | 939 | 17,600 |
2015/02/12 | 950 | 980 | 950 | 951 | 52,500 |
2015/02/10 | 1,012 | 1,048 | 1,000 | 1,008 | 33,000 |
2015/02/09 | 1,040 | 1,040 | 1,000 | 1,005 | 12,200 |
2015/02/06 | 1,034 | 1,048 | 1,020 | 1,040 | 8,100 |
2015/02/05 | 1,025 | 1,034 | 1,000 | 1,034 | 10,800 |
2015/02/04 | 1,012 | 1,020 | 1,011 | 1,013 | 3,600 |
2015/02/03 | 1,040 | 1,050 | 1,010 | 1,012 | 10,200 |
2015/02/02 | 1,050 | 1,055 | 1,020 | 1,040 | 14,600 |
2015/01/30 | 1,045 | 1,050 | 1,035 | 1,050 | 18,900 |
2015/01/29 | 1,038 | 1,050 | 1,035 | 1,035 | 6,500 |
2015/01/28 | 1,035 | 1,045 | 1,026 | 1,031 | 8,700 |
2015/01/27 | 1,031 | 1,040 | 1,028 | 1,040 | 6,600 |
2015/01/26 | 1,020 | 1,031 | 1,012 | 1,031 | 7,500 |
2015/01/23 | 1,030 | 1,030 | 1,012 | 1,012 | 5,800 |
2015/01/22 | 1,032 | 1,032 | 1,023 | 1,023 | 2,700 |
2015/01/21 | 1,036 | 1,043 | 1,031 | 1,031 | 5,200 |
2015/01/20 | 1,035 | 1,055 | 1,030 | 1,040 | 4,100 |
2015/01/19 | 1,050 | 1,050 | 1,035 | 1,036 | 5,800 |
2015/01/16 | 1,061 | 1,061 | 1,030 | 1,035 | 5,300 |
2015/01/15 | 1,040 | 1,080 | 1,031 | 1,071 | 19,300 |
2015/01/14 | 1,045 | 1,055 | 1,044 | 1,045 | 6,900 |
2015/01/13 | 1,031 | 1,048 | 1,030 | 1,048 | 6,200 |
2015/01/09 | 1,040 | 1,049 | 1,033 | 1,041 | 10,100 |
2015/01/08 | 1,045 | 1,045 | 1,020 | 1,031 | 7,100 |
2015/01/07 | 1,032 | 1,038 | 1,021 | 1,025 | 17,100 |
2015/01/06 | 1,050 | 1,064 | 1,040 | 1,045 | 22,700 |
2015/01/05 | 1,072 | 1,080 | 1,056 | 1,067 | 15,600 |