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 |
---|---|---|---|---|---|
2016/12/30 | 1,158 | 1,195 | 1,158 | 1,161 | 22,600 |
2016/12/29 | 1,138 | 1,183 | 1,119 | 1,180 | 40,100 |
2016/12/28 | 1,130 | 1,139 | 1,120 | 1,133 | 9,600 |
2016/12/27 | 1,145 | 1,145 | 1,109 | 1,129 | 17,000 |
2016/12/26 | 1,120 | 1,149 | 1,120 | 1,148 | 15,300 |
2016/12/22 | 1,112 | 1,115 | 1,108 | 1,112 | 14,500 |
2016/12/21 | 1,136 | 1,137 | 1,111 | 1,124 | 17,400 |
2016/12/20 | 1,112 | 1,136 | 1,093 | 1,136 | 21,900 |
2016/12/19 | 1,107 | 1,112 | 1,092 | 1,110 | 13,500 |
2016/12/16 | 1,112 | 1,135 | 1,085 | 1,117 | 36,000 |
2016/12/15 | 1,101 | 1,118 | 1,094 | 1,110 | 8,300 |
2016/12/14 | 1,120 | 1,120 | 1,087 | 1,107 | 10,700 |
2016/12/13 | 1,095 | 1,121 | 1,095 | 1,121 | 15,100 |
2016/12/12 | 1,110 | 1,110 | 1,055 | 1,080 | 9,100 |
2016/12/09 | 1,036 | 1,076 | 1,036 | 1,050 | 9,000 |
2016/12/08 | 1,065 | 1,070 | 1,043 | 1,056 | 7,100 |
2016/12/07 | 1,082 | 1,085 | 1,051 | 1,052 | 18,500 |
2016/12/06 | 1,129 | 1,129 | 1,086 | 1,090 | 13,100 |
2016/12/05 | 1,121 | 1,131 | 1,119 | 1,122 | 2,100 |
2016/12/02 | 1,127 | 1,153 | 1,113 | 1,115 | 11,700 |
2016/12/01 | 1,134 | 1,161 | 1,128 | 1,129 | 33,600 |
2016/11/30 | 1,101 | 1,123 | 1,101 | 1,110 | 15,600 |
2016/11/29 | 1,120 | 1,126 | 1,100 | 1,101 | 15,800 |
2016/11/28 | 1,120 | 1,131 | 1,107 | 1,119 | 19,900 |
2016/11/25 | 1,177 | 1,180 | 1,124 | 1,133 | 33,700 |
2016/11/24 | 1,135 | 1,165 | 1,128 | 1,165 | 29,100 |
2016/11/22 | 1,131 | 1,134 | 1,082 | 1,126 | 34,400 |
2016/11/21 | 1,124 | 1,148 | 1,102 | 1,135 | 53,800 |
2016/11/18 | 1,096 | 1,120 | 1,090 | 1,101 | 17,700 |
2016/11/17 | 1,122 | 1,168 | 1,103 | 1,109 | 45,200 |
2016/11/16 | 1,185 | 1,198 | 1,101 | 1,150 | 219,200 |
2016/11/15 | 1,042 | 1,070 | 1,032 | 1,065 | 82,800 |
2016/11/14 | 999 | 1,019 | 990 | 1,012 | 8,300 |
2016/11/11 | 981 | 984 | 952 | 984 | 8,600 |
2016/11/10 | 979 | 991 | 945 | 984 | 9,500 |
2016/11/09 | 980 | 980 | 861 | 955 | 34,300 |
2016/11/08 | 968 | 974 | 939 | 974 | 8,500 |
2016/11/07 | 1,000 | 1,000 | 962 | 966 | 4,800 |
2016/11/04 | 940 | 974 | 939 | 959 | 8,000 |
2016/11/02 | 943 | 954 | 931 | 935 | 11,700 |
2016/11/01 | 1,000 | 1,000 | 943 | 960 | 15,000 |
2016/10/31 | 991 | 1,018 | 991 | 1,000 | 4,400 |
2016/10/28 | 1,010 | 1,013 | 986 | 991 | 16,500 |
2016/10/27 | 1,026 | 1,026 | 1,011 | 1,015 | 13,200 |
2016/10/26 | 1,036 | 1,036 | 1,000 | 1,016 | 35,300 |
2016/10/25 | 1,049 | 1,050 | 995 | 1,020 | 16,700 |
2016/10/24 | 1,048 | 1,050 | 1,044 | 1,049 | 9,500 |
2016/10/21 | 1,040 | 1,050 | 1,034 | 1,048 | 9,400 |
2016/10/20 | 1,046 | 1,050 | 1,036 | 1,036 | 6,200 |
2016/10/19 | 1,050 | 1,052 | 1,036 | 1,050 | 9,100 |
2016/10/18 | 1,050 | 1,050 | 1,032 | 1,041 | 4,100 |
2016/10/17 | 1,034 | 1,046 | 1,018 | 1,046 | 8,100 |
2016/10/14 | 1,010 | 1,035 | 1,010 | 1,017 | 15,600 |
2016/10/13 | 1,035 | 1,043 | 1,012 | 1,024 | 9,400 |
2016/10/12 | 1,027 | 1,039 | 1,022 | 1,035 | 23,300 |
2016/10/11 | 1,010 | 1,020 | 997 | 1,020 | 16,600 |
2016/10/07 | 999 | 1,005 | 982 | 984 | 10,100 |
2016/10/06 | 985 | 997 | 985 | 988 | 9,100 |
2016/10/05 | 978 | 986 | 968 | 982 | 14,300 |
2016/10/04 | 975 | 980 | 955 | 963 | 6,800 |
2016/10/03 | 950 | 990 | 950 | 982 | 18,500 |
2016/09/30 | 946 | 967 | 935 | 947 | 22,000 |
2016/09/29 | 992 | 992 | 959 | 976 | 17,400 |
2016/09/28 | 981 | 1,019 | 976 | 992 | 30,800 |
2016/09/27 | 995 | 1,046 | 971 | 1,002 | 89,500 |
2016/09/26 | 966 | 1,005 | 966 | 1,000 | 40,500 |
2016/09/23 | 920 | 967 | 915 | 963 | 28,400 |
2016/09/21 | 901 | 915 | 892 | 915 | 18,000 |
2016/09/20 | 877 | 905 | 862 | 901 | 15,500 |
2016/09/16 | 879 | 879 | 861 | 872 | 3,600 |
2016/09/15 | 855 | 880 | 855 | 857 | 6,100 |
2016/09/14 | 892 | 892 | 862 | 865 | 10,300 |
2016/09/13 | 877 | 890 | 870 | 887 | 10,300 |
2016/09/12 | 885 | 896 | 874 | 875 | 21,400 |
2016/09/09 | 912 | 912 | 898 | 911 | 9,000 |
2016/09/08 | 883 | 913 | 883 | 912 | 14,900 |
2016/09/07 | 880 | 889 | 872 | 888 | 7,800 |
2016/09/06 | 895 | 895 | 871 | 894 | 20,700 |
2016/09/05 | 905 | 905 | 885 | 892 | 5,400 |
2016/09/02 | 913 | 913 | 882 | 883 | 17,000 |
2016/09/01 | 862 | 905 | 855 | 898 | 22,300 |
2016/08/31 | 862 | 874 | 854 | 865 | 22,500 |
2016/08/30 | 829 | 877 | 829 | 877 | 17,400 |
2016/08/29 | 815 | 832 | 815 | 820 | 11,500 |
2016/08/26 | 825 | 844 | 804 | 811 | 58,900 |
2016/08/25 | 854 | 854 | 837 | 838 | 7,600 |
2016/08/24 | 870 | 875 | 831 | 840 | 50,600 |
2016/08/23 | 874 | 886 | 871 | 873 | 5,000 |
2016/08/22 | 883 | 883 | 870 | 873 | 15,800 |
2016/08/19 | 892 | 898 | 880 | 882 | 6,600 |
2016/08/18 | 894 | 902 | 893 | 894 | 8,200 |
2016/08/17 | 908 | 915 | 893 | 902 | 20,500 |
2016/08/16 | 921 | 948 | 913 | 920 | 14,300 |
2016/08/15 | 946 | 946 | 920 | 926 | 10,400 |
2016/08/12 | 940 | 946 | 924 | 931 | 19,000 |
2016/08/10 | 920 | 978 | 901 | 940 | 86,700 |
2016/08/09 | 890 | 908 | 884 | 904 | 11,800 |
2016/08/08 | 914 | 914 | 887 | 888 | 13,000 |
2016/08/05 | 900 | 900 | 880 | 884 | 10,500 |
2016/08/04 | 890 | 895 | 880 | 885 | 12,500 |
2016/08/03 | 886 | 898 | 882 | 883 | 17,900 |
2016/08/02 | 906 | 911 | 895 | 898 | 10,000 |
2016/08/01 | 907 | 917 | 888 | 898 | 12,900 |
2016/07/29 | 930 | 930 | 880 | 919 | 23,600 |
2016/07/28 | 960 | 960 | 915 | 930 | 45,500 |
2016/07/27 | 910 | 938 | 900 | 915 | 7,000 |
2016/07/26 | 939 | 939 | 905 | 923 | 9,900 |
2016/07/25 | 950 | 959 | 937 | 937 | 11,400 |
2016/07/22 | 964 | 964 | 926 | 929 | 8,200 |
2016/07/21 | 914 | 964 | 907 | 949 | 20,300 |
2016/07/20 | 917 | 917 | 900 | 905 | 3,300 |
2016/07/19 | 912 | 928 | 898 | 920 | 18,700 |
2016/07/15 | 958 | 958 | 915 | 928 | 13,700 |
2016/07/14 | 910 | 953 | 910 | 952 | 22,600 |
2016/07/13 | 933 | 945 | 880 | 912 | 35,500 |
2016/07/12 | 971 | 988 | 918 | 918 | 22,100 |
2016/07/11 | 977 | 999 | 953 | 966 | 11,800 |
2016/07/08 | 1,010 | 1,020 | 962 | 974 | 18,700 |
2016/07/07 | 1,044 | 1,045 | 1,007 | 1,015 | 13,700 |
2016/07/06 | 1,013 | 1,026 | 1,002 | 1,026 | 8,400 |
2016/07/05 | 1,053 | 1,055 | 1,014 | 1,014 | 10,400 |
2016/07/04 | 1,090 | 1,139 | 1,000 | 1,028 | 61,000 |
2016/07/01 | 1,019 | 1,080 | 1,013 | 1,080 | 34,600 |
2016/06/30 | 982 | 1,015 | 970 | 1,010 | 32,500 |
2016/06/29 | 955 | 995 | 946 | 995 | 36,500 |
2016/06/28 | 911 | 955 | 880 | 955 | 30,700 |
2016/06/27 | 884 | 900 | 850 | 900 | 44,600 |
2016/06/24 | 958 | 980 | 823 | 864 | 164,300 |
2016/06/23 | 1,000 | 1,010 | 942 | 973 | 68,700 |
2016/06/22 | 1,040 | 1,040 | 1,000 | 1,020 | 18,400 |
2016/06/21 | 1,010 | 1,043 | 1,010 | 1,033 | 7,600 |
2016/06/20 | 1,008 | 1,057 | 1,000 | 1,027 | 22,700 |
2016/06/17 | 1,051 | 1,051 | 1,015 | 1,017 | 30,300 |
2016/06/16 | 1,071 | 1,071 | 995 | 1,062 | 54,900 |
2016/06/15 | 1,031 | 1,095 | 1,029 | 1,040 | 34,200 |
2016/06/14 | 1,125 | 1,164 | 952 | 1,085 | 128,700 |
2016/06/13 | 1,200 | 1,200 | 1,145 | 1,147 | 37,000 |
2016/06/10 | 1,195 | 1,225 | 1,165 | 1,220 | 75,500 |
2016/06/09 | 1,147 | 1,175 | 1,136 | 1,163 | 44,500 |
2016/06/08 | 1,100 | 1,183 | 1,100 | 1,177 | 125,300 |
2016/06/07 | 1,072 | 1,108 | 1,072 | 1,099 | 40,300 |
2016/06/06 | 1,076 | 1,079 | 1,060 | 1,072 | 14,900 |
2016/06/03 | 1,051 | 1,084 | 1,050 | 1,070 | 27,400 |
2016/06/02 | 1,073 | 1,082 | 1,048 | 1,051 | 26,700 |
2016/06/01 | 1,028 | 1,094 | 1,028 | 1,085 | 90,800 |
2016/05/31 | 1,020 | 1,029 | 1,010 | 1,029 | 27,400 |
2016/05/30 | 982 | 1,022 | 982 | 1,015 | 45,700 |
2016/05/27 | 982 | 993 | 977 | 982 | 5,900 |
2016/05/26 | 998 | 998 | 960 | 982 | 22,700 |
2016/05/25 | 975 | 984 | 970 | 979 | 15,400 |
2016/05/24 | 983 | 983 | 960 | 978 | 9,800 |
2016/05/23 | 1,000 | 1,000 | 976 | 984 | 16,200 |
2016/05/20 | 997 | 997 | 978 | 990 | 17,200 |
2016/05/19 | 970 | 995 | 970 | 995 | 11,800 |
2016/05/18 | 965 | 991 | 965 | 975 | 15,600 |
2016/05/17 | 990 | 1,000 | 970 | 970 | 22,900 |
2016/05/16 | 977 | 1,004 | 977 | 990 | 24,100 |
2016/05/13 | 960 | 1,003 | 960 | 992 | 26,600 |
2016/05/12 | 1,000 | 1,000 | 965 | 978 | 11,600 |
2016/05/11 | 1,010 | 1,010 | 960 | 999 | 24,900 |
2016/05/10 | 1,015 | 1,019 | 992 | 1,000 | 19,800 |
2016/05/09 | 994 | 1,020 | 986 | 1,018 | 25,600 |
2016/05/06 | 1,001 | 1,014 | 963 | 974 | 22,400 |
2016/05/02 | 1,000 | 1,000 | 960 | 1,000 | 20,100 |
2016/04/28 | 1,020 | 1,042 | 950 | 1,001 | 61,000 |
2016/04/27 | 979 | 1,000 | 971 | 985 | 11,500 |
2016/04/26 | 990 | 1,007 | 950 | 990 | 11,500 |
2016/04/25 | 1,000 | 1,006 | 986 | 996 | 20,900 |
2016/04/22 | 999 | 1,000 | 978 | 995 | 18,100 |
2016/04/21 | 946 | 1,010 | 945 | 999 | 49,400 |
2016/04/20 | 974 | 975 | 956 | 961 | 7,400 |
2016/04/19 | 977 | 985 | 962 | 976 | 19,200 |
2016/04/18 | 972 | 985 | 924 | 962 | 13,900 |
2016/04/15 | 914 | 985 | 913 | 957 | 31,000 |
2016/04/14 | 915 | 915 | 900 | 907 | 1,500 |
2016/04/13 | 909 | 910 | 885 | 885 | 2,600 |
2016/04/12 | 885 | 909 | 885 | 898 | 2,700 |
2016/04/11 | 890 | 890 | 875 | 875 | 2,700 |
2016/04/08 | 884 | 900 | 884 | 890 | 3,700 |
2016/04/07 | 918 | 918 | 875 | 899 | 2,800 |
2016/04/06 | 875 | 920 | 875 | 920 | 11,100 |
2016/04/05 | 860 | 890 | 833 | 860 | 8,500 |
2016/04/01 | 903 | 903 | 862 | 869 | 9,800 |
2016/03/31 | 930 | 940 | 905 | 905 | 10,100 |
2016/03/30 | 882 | 935 | 882 | 930 | 28,000 |
2016/03/29 | 885 | 900 | 852 | 882 | 12,200 |
2016/03/28 | 868 | 918 | 868 | 878 | 5,300 |
2016/03/25 | 894 | 898 | 868 | 868 | 6,400 |
2016/03/24 | 875 | 893 | 860 | 891 | 7,700 |
2016/03/23 | 865 | 876 | 852 | 875 | 3,000 |
2016/03/22 | 832 | 885 | 830 | 880 | 14,000 |
2016/03/18 | 830 | 845 | 830 | 830 | 1,400 |
2016/03/17 | 875 | 875 | 822 | 860 | 3,500 |
2016/03/16 | 880 | 880 | 855 | 869 | 1,600 |
2016/03/15 | 849 | 869 | 838 | 869 | 4,800 |
2016/03/14 | 810 | 860 | 810 | 848 | 28,000 |
2016/03/11 | 822 | 848 | 782 | 800 | 44,900 |
2016/03/10 | 842 | 844 | 822 | 822 | 1,500 |
2016/03/09 | 830 | 837 | 822 | 827 | 2,000 |
2016/03/08 | 835 | 846 | 823 | 823 | 8,500 |
2016/03/07 | 850 | 850 | 833 | 835 | 6,200 |
2016/03/04 | 808 | 815 | 805 | 809 | 3,800 |
2016/03/02 | 830 | 830 | 817 | 826 | 9,100 |
2016/03/01 | 822 | 830 | 807 | 830 | 8,600 |
2016/02/29 | 835 | 840 | 824 | 825 | 2,700 |
2016/02/26 | 825 | 845 | 815 | 835 | 24,200 |
2016/02/25 | 815 | 845 | 815 | 825 | 18,400 |
2016/02/24 | 787 | 815 | 786 | 815 | 4,000 |
2016/02/23 | 781 | 830 | 781 | 800 | 9,300 |
2016/02/22 | 780 | 785 | 766 | 780 | 8,100 |
2016/02/19 | 780 | 780 | 780 | 780 | 100 |
2016/02/18 | 794 | 800 | 780 | 780 | 8,600 |
2016/02/17 | 743 | 793 | 743 | 793 | 16,600 |
2016/02/16 | 765 | 792 | 750 | 773 | 19,500 |
2016/02/15 | 746 | 767 | 746 | 750 | 43,100 |
2016/02/12 | 730 | 744 | 725 | 743 | 13,200 |
2016/02/10 | 760 | 800 | 717 | 757 | 14,000 |
2016/02/09 | 756 | 770 | 747 | 765 | 10,100 |
2016/02/08 | 755 | 770 | 755 | 770 | 1,600 |
2016/02/05 | 802 | 802 | 750 | 772 | 6,200 |
2016/02/04 | 805 | 805 | 787 | 787 | 2,200 |
2016/02/03 | 834 | 834 | 825 | 825 | 1,300 |
2016/02/02 | 810 | 848 | 800 | 833 | 7,900 |
2016/02/01 | 805 | 815 | 805 | 805 | 600 |
2016/01/29 | 815 | 815 | 785 | 801 | 1,300 |
2016/01/28 | 793 | 800 | 791 | 800 | 900 |
2016/01/27 | 824 | 824 | 798 | 800 | 2,100 |
2016/01/26 | 802 | 820 | 787 | 805 | 3,000 |
2016/01/25 | 815 | 817 | 785 | 817 | 7,600 |
2016/01/22 | 735 | 745 | 720 | 737 | 3,200 |
2016/01/21 | 741 | 755 | 722 | 722 | 9,400 |
2016/01/20 | 770 | 792 | 741 | 741 | 2,700 |
2016/01/19 | 735 | 755 | 735 | 755 | 600 |
2016/01/18 | 726 | 745 | 726 | 735 | 5,700 |
2016/01/15 | 799 | 801 | 770 | 781 | 4,100 |
2016/01/14 | 785 | 820 | 780 | 799 | 3,000 |
2016/01/13 | 760 | 820 | 760 | 795 | 8,300 |
2016/01/12 | 795 | 795 | 750 | 750 | 6,900 |
2016/01/08 | 822 | 822 | 800 | 801 | 5,600 |
2016/01/07 | 830 | 840 | 800 | 807 | 5,600 |
2016/01/06 | 830 | 841 | 830 | 830 | 5,600 |
2016/01/05 | 840 | 841 | 830 | 830 | 4,100 |
2016/01/04 | 883 | 885 | 854 | 854 | 7,100 |