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 |
|---|---|---|---|---|---|
| 2022/12/30 | 952 | 959 | 945 | 945 | 3,700 |
| 2022/12/29 | 955 | 958 | 945 | 952 | 3,900 |
| 2022/12/28 | 975 | 975 | 960 | 965 | 11,300 |
| 2022/12/27 | 982 | 997 | 973 | 973 | 3,100 |
| 2022/12/26 | 1,011 | 1,011 | 957 | 997 | 6,300 |
| 2022/12/23 | 1,000 | 1,000 | 990 | 996 | 2,300 |
| 2022/12/22 | 1,012 | 1,012 | 999 | 999 | 1,000 |
| 2022/12/21 | 1,011 | 1,011 | 985 | 999 | 2,200 |
| 2022/12/20 | 1,026 | 1,026 | 981 | 981 | 5,300 |
| 2022/12/19 | 1,027 | 1,027 | 1,010 | 1,026 | 4,100 |
| 2022/12/16 | 1,017 | 1,017 | 1,004 | 1,008 | 1,100 |
| 2022/12/15 | 1,005 | 1,018 | 1,005 | 1,018 | 1,300 |
| 2022/12/14 | 1,006 | 1,024 | 1,006 | 1,023 | 3,900 |
| 2022/12/13 | 1,014 | 1,025 | 1,009 | 1,013 | 1,700 |
| 2022/12/12 | 1,030 | 1,045 | 986 | 999 | 13,100 |
| 2022/12/09 | 986 | 986 | 972 | 972 | 1,500 |
| 2022/12/08 | 976 | 979 | 965 | 971 | 2,300 |
| 2022/12/07 | 976 | 996 | 964 | 976 | 4,700 |
| 2022/12/06 | 1,003 | 1,008 | 973 | 991 | 8,500 |
| 2022/12/05 | 1,019 | 1,020 | 1,006 | 1,008 | 2,600 |
| 2022/12/02 | 1,006 | 1,007 | 1,006 | 1,007 | 400 |
| 2022/12/01 | 1,014 | 1,014 | 1,008 | 1,014 | 1,100 |
| 2022/11/30 | 1,016 | 1,016 | 1,006 | 1,014 | 2,700 |
| 2022/11/29 | 1,021 | 1,024 | 1,021 | 1,024 | 800 |
| 2022/11/28 | 1,021 | 1,021 | 1,000 | 1,021 | 3,300 |
| 2022/11/25 | 1,046 | 1,046 | 1,015 | 1,021 | 7,300 |
| 2022/11/24 | 1,015 | 1,022 | 1,015 | 1,022 | 1,800 |
| 2022/11/22 | 1,019 | 1,019 | 1,010 | 1,015 | 1,800 |
| 2022/11/21 | 1,013 | 1,030 | 1,009 | 1,019 | 2,400 |
| 2022/11/18 | 1,028 | 1,028 | 1,011 | 1,011 | 2,000 |
| 2022/11/17 | 991 | 1,029 | 991 | 1,028 | 7,400 |
| 2022/11/16 | 1,011 | 1,011 | 964 | 991 | 9,400 |
| 2022/11/15 | 1,026 | 1,033 | 1,012 | 1,015 | 3,400 |
| 2022/11/14 | 1,050 | 1,050 | 1,016 | 1,026 | 6,200 |
| 2022/11/11 | 1,080 | 1,080 | 1,043 | 1,050 | 4,700 |
| 2022/11/10 | 1,079 | 1,079 | 1,001 | 1,078 | 15,800 |
| 2022/11/09 | 1,030 | 1,088 | 996 | 1,086 | 37,300 |
| 2022/11/08 | 1,127 | 1,127 | 1,027 | 1,052 | 38,400 |
| 2022/11/07 | 1,070 | 1,125 | 1,070 | 1,118 | 16,600 |
| 2022/11/04 | 1,052 | 1,074 | 1,046 | 1,070 | 8,100 |
| 2022/11/02 | 1,050 | 1,060 | 1,044 | 1,060 | 6,300 |
| 2022/11/01 | 1,051 | 1,056 | 1,035 | 1,053 | 8,200 |
| 2022/10/31 | 1,053 | 1,060 | 1,033 | 1,050 | 8,800 |
| 2022/10/28 | 1,042 | 1,067 | 1,031 | 1,044 | 14,900 |
| 2022/10/27 | 1,066 | 1,066 | 1,042 | 1,049 | 6,000 |
| 2022/10/26 | 1,032 | 1,084 | 1,032 | 1,049 | 17,000 |
| 2022/10/25 | 1,050 | 1,050 | 1,020 | 1,032 | 6,400 |
| 2022/10/24 | 1,055 | 1,056 | 1,035 | 1,050 | 13,700 |
| 2022/10/21 | 1,012 | 1,049 | 1,012 | 1,049 | 14,900 |
| 2022/10/20 | 1,010 | 1,018 | 996 | 1,014 | 16,400 |
| 2022/10/19 | 1,050 | 1,050 | 988 | 1,000 | 89,400 |
| 2022/10/18 | 945 | 946 | 929 | 940 | 4,800 |
| 2022/10/17 | 950 | 950 | 929 | 930 | 6,200 |
| 2022/10/14 | 973 | 973 | 940 | 943 | 9,300 |
| 2022/10/13 | 974 | 974 | 964 | 965 | 3,100 |
| 2022/10/12 | 1,007 | 1,007 | 963 | 974 | 14,800 |
| 2022/10/11 | 1,010 | 1,022 | 983 | 1,010 | 14,300 |
| 2022/10/07 | 1,047 | 1,047 | 1,025 | 1,026 | 9,800 |
| 2022/10/06 | 1,023 | 1,055 | 1,015 | 1,050 | 25,800 |
| 2022/10/05 | 1,179 | 1,198 | 1,001 | 1,019 | 165,600 |
| 2022/10/04 | 986 | 1,031 | 962 | 1,029 | 189,600 |
| 2022/10/03 | 888 | 889 | 873 | 881 | 1,700 |
| 2022/09/30 | 907 | 907 | 870 | 888 | 7,400 |
| 2022/09/29 | 923 | 930 | 906 | 910 | 8,900 |
| 2022/09/28 | 942 | 948 | 912 | 943 | 8,800 |
| 2022/09/27 | 971 | 971 | 941 | 941 | 5,000 |
| 2022/09/26 | 978 | 987 | 948 | 956 | 7,100 |
| 2022/09/22 | 968 | 968 | 940 | 950 | 9,100 |
| 2022/09/21 | 974 | 974 | 964 | 964 | 3,700 |
| 2022/09/20 | 971 | 981 | 970 | 974 | 1,300 |
| 2022/09/16 | 968 | 977 | 968 | 971 | 1,500 |
| 2022/09/15 | 974 | 976 | 969 | 969 | 400 |
| 2022/09/14 | 960 | 968 | 954 | 959 | 5,400 |
| 2022/09/13 | 983 | 987 | 977 | 978 | 6,700 |
| 2022/09/12 | 968 | 995 | 968 | 995 | 5,900 |
| 2022/09/09 | 966 | 979 | 966 | 968 | 7,600 |
| 2022/09/08 | 950 | 970 | 950 | 958 | 3,700 |
| 2022/09/07 | 955 | 955 | 945 | 945 | 3,000 |
| 2022/09/06 | 963 | 966 | 952 | 966 | 2,200 |
| 2022/09/05 | 970 | 991 | 950 | 963 | 12,300 |
| 2022/09/02 | 992 | 1,000 | 975 | 994 | 6,200 |
| 2022/09/01 | 994 | 994 | 991 | 992 | 800 |
| 2022/08/31 | 996 | 1,005 | 995 | 995 | 2,200 |
| 2022/08/30 | 1,010 | 1,010 | 998 | 1,005 | 12,700 |
| 2022/08/29 | 1,024 | 1,024 | 991 | 995 | 16,200 |
| 2022/08/26 | 1,025 | 1,025 | 1,025 | 1,025 | 2,600 |
| 2022/08/25 | 1,020 | 1,023 | 1,017 | 1,023 | 6,000 |
| 2022/08/24 | 1,025 | 1,025 | 998 | 1,017 | 11,600 |
| 2022/08/23 | 1,014 | 1,022 | 1,011 | 1,022 | 1,600 |
| 2022/08/22 | 1,022 | 1,036 | 1,012 | 1,014 | 3,800 |
| 2022/08/19 | 1,018 | 1,021 | 1,010 | 1,021 | 4,300 |
| 2022/08/18 | 1,028 | 1,028 | 1,012 | 1,015 | 3,200 |
| 2022/08/17 | 1,032 | 1,038 | 1,015 | 1,024 | 11,900 |
| 2022/08/16 | 1,025 | 1,032 | 1,020 | 1,022 | 8,900 |
| 2022/08/15 | 1,066 | 1,066 | 1,025 | 1,025 | 11,100 |
| 2022/08/12 | 1,068 | 1,077 | 1,030 | 1,046 | 22,300 |
| 2022/08/10 | 1,080 | 1,080 | 1,011 | 1,026 | 39,800 |
| 2022/08/09 | 1,146 | 1,270 | 1,146 | 1,193 | 50,200 |
| 2022/08/08 | 1,091 | 1,128 | 1,091 | 1,128 | 8,100 |
| 2022/08/05 | 1,098 | 1,098 | 1,085 | 1,089 | 4,000 |
| 2022/08/04 | 1,120 | 1,121 | 1,098 | 1,098 | 3,700 |
| 2022/08/03 | 1,100 | 1,135 | 1,093 | 1,108 | 6,900 |
| 2022/08/02 | 1,115 | 1,131 | 1,106 | 1,106 | 7,400 |
| 2022/08/01 | 1,138 | 1,155 | 1,128 | 1,145 | 9,500 |
| 2022/07/29 | 1,149 | 1,152 | 1,132 | 1,138 | 5,400 |
| 2022/07/28 | 1,142 | 1,142 | 1,102 | 1,138 | 7,400 |
| 2022/07/27 | 1,104 | 1,114 | 1,045 | 1,112 | 7,100 |
| 2022/07/26 | 1,120 | 1,130 | 1,101 | 1,116 | 3,500 |
| 2022/07/25 | 1,133 | 1,139 | 1,125 | 1,125 | 5,100 |
| 2022/07/22 | 1,152 | 1,152 | 1,135 | 1,148 | 4,400 |
| 2022/07/21 | 1,124 | 1,147 | 1,124 | 1,145 | 4,100 |
| 2022/07/20 | 1,135 | 1,135 | 1,106 | 1,132 | 7,400 |
| 2022/07/19 | 1,116 | 1,138 | 1,101 | 1,135 | 7,600 |
| 2022/07/15 | 1,090 | 1,105 | 1,090 | 1,101 | 1,800 |
| 2022/07/14 | 1,066 | 1,072 | 1,061 | 1,072 | 900 |
| 2022/07/13 | 1,040 | 1,066 | 1,030 | 1,066 | 1,300 |
| 2022/07/12 | 1,062 | 1,062 | 1,019 | 1,019 | 500 |
| 2022/07/11 | 1,062 | 1,092 | 1,062 | 1,071 | 2,000 |
| 2022/07/08 | 1,063 | 1,063 | 1,060 | 1,061 | 9,900 |
| 2022/07/07 | 1,061 | 1,067 | 1,061 | 1,063 | 800 |
| 2022/07/06 | 1,087 | 1,087 | 1,061 | 1,061 | 4,400 |
| 2022/07/05 | 1,071 | 1,089 | 1,071 | 1,087 | 1,000 |
| 2022/07/04 | 1,100 | 1,112 | 1,070 | 1,075 | 8,600 |
| 2022/07/01 | 1,077 | 1,080 | 1,041 | 1,042 | 5,600 |
| 2022/06/30 | 1,100 | 1,103 | 1,066 | 1,083 | 3,000 |
| 2022/06/29 | 1,144 | 1,145 | 1,125 | 1,125 | 2,800 |
| 2022/06/28 | 1,140 | 1,153 | 1,123 | 1,144 | 7,500 |
| 2022/06/27 | 1,126 | 1,180 | 1,063 | 1,110 | 14,200 |
| 2022/06/24 | 1,078 | 1,092 | 1,061 | 1,088 | 4,300 |
| 2022/06/23 | 1,064 | 1,090 | 1,061 | 1,061 | 5,500 |
| 2022/06/22 | 1,039 | 1,039 | 1,024 | 1,039 | 3,300 |
| 2022/06/21 | 1,004 | 1,028 | 1,004 | 1,026 | 2,500 |
| 2022/06/20 | 995 | 1,007 | 991 | 1,007 | 600 |
| 2022/06/17 | 999 | 1,030 | 978 | 1,004 | 10,600 |
| 2022/06/16 | 1,040 | 1,061 | 1,009 | 1,010 | 9,000 |
| 2022/06/15 | 1,017 | 1,030 | 1,009 | 1,030 | 5,500 |
| 2022/06/14 | 977 | 1,002 | 973 | 1,002 | 2,800 |
| 2022/06/13 | 1,080 | 1,080 | 992 | 992 | 8,700 |
| 2022/06/10 | 1,027 | 1,029 | 1,020 | 1,020 | 3,500 |
| 2022/06/09 | 1,011 | 1,044 | 995 | 1,043 | 9,600 |
| 2022/06/08 | 1,032 | 1,035 | 1,007 | 1,010 | 2,600 |
| 2022/06/07 | 1,062 | 1,062 | 1,031 | 1,032 | 2,600 |
| 2022/06/06 | 1,059 | 1,070 | 1,048 | 1,070 | 900 |
| 2022/06/03 | 1,073 | 1,073 | 1,054 | 1,072 | 700 |
| 2022/06/02 | 1,055 | 1,073 | 1,049 | 1,073 | 2,000 |
| 2022/06/01 | 1,065 | 1,075 | 1,055 | 1,055 | 3,700 |
| 2022/05/31 | 1,072 | 1,072 | 1,047 | 1,065 | 1,300 |
| 2022/05/30 | 1,041 | 1,071 | 1,041 | 1,067 | 2,600 |
| 2022/05/27 | 1,003 | 1,034 | 1,003 | 1,024 | 2,500 |
| 2022/05/26 | 1,000 | 1,029 | 1,000 | 1,025 | 4,400 |
| 2022/05/25 | 1,041 | 1,041 | 996 | 996 | 5,100 |
| 2022/05/24 | 1,016 | 1,054 | 973 | 1,054 | 12,700 |
| 2022/05/23 | 1,088 | 1,090 | 973 | 1,010 | 18,600 |
| 2022/05/20 | 1,131 | 1,139 | 1,076 | 1,076 | 7,200 |
| 2022/05/19 | 1,100 | 1,169 | 1,075 | 1,133 | 10,500 |
| 2022/05/18 | 1,103 | 1,156 | 1,103 | 1,143 | 13,400 |
| 2022/05/17 | 1,094 | 1,112 | 1,086 | 1,098 | 6,300 |
| 2022/05/16 | 1,063 | 1,100 | 1,047 | 1,072 | 6,500 |
| 2022/05/13 | 1,066 | 1,076 | 1,033 | 1,064 | 10,900 |
| 2022/05/12 | 1,049 | 1,080 | 1,029 | 1,055 | 11,600 |
| 2022/05/11 | 1,053 | 1,083 | 1,050 | 1,069 | 20,300 |
| 2022/05/10 | 1,015 | 1,054 | 1,007 | 1,052 | 9,200 |
| 2022/05/09 | 1,032 | 1,032 | 1,020 | 1,025 | 3,600 |
| 2022/05/06 | 1,019 | 1,023 | 1,003 | 1,022 | 4,300 |
| 2022/05/02 | 963 | 1,015 | 963 | 1,009 | 7,700 |
| 2022/04/28 | 994 | 1,003 | 970 | 970 | 26,200 |
| 2022/04/27 | 915 | 949 | 915 | 949 | 4,200 |
| 2022/04/26 | 953 | 953 | 930 | 936 | 5,300 |
| 2022/04/25 | 965 | 970 | 914 | 962 | 9,000 |
| 2022/04/22 | 948 | 972 | 928 | 964 | 5,400 |
| 2022/04/21 | 923 | 956 | 921 | 948 | 3,400 |
| 2022/04/20 | 930 | 930 | 901 | 921 | 2,300 |
| 2022/04/19 | 932 | 932 | 929 | 930 | 300 |
| 2022/04/18 | 915 | 937 | 909 | 917 | 3,800 |
| 2022/04/15 | 915 | 921 | 899 | 912 | 1,900 |
| 2022/04/14 | 915 | 915 | 915 | 915 | 500 |
| 2022/04/13 | 927 | 927 | 912 | 924 | 4,300 |
| 2022/04/12 | 925 | 925 | 908 | 912 | 2,000 |
| 2022/04/11 | 923 | 947 | 918 | 930 | 2,000 |
| 2022/04/08 | 934 | 935 | 934 | 935 | 500 |
| 2022/04/07 | 949 | 949 | 934 | 934 | 2,100 |
| 2022/04/06 | 953 | 953 | 938 | 938 | 1,500 |
| 2022/04/05 | 943 | 968 | 937 | 953 | 4,700 |
| 2022/04/04 | 926 | 938 | 919 | 931 | 4,300 |
| 2022/04/01 | 919 | 926 | 911 | 926 | 2,700 |
| 2022/03/30 | 924 | 934 | 919 | 919 | 900 |
| 2022/03/29 | 891 | 924 | 891 | 909 | 2,800 |
| 2022/03/28 | 916 | 931 | 891 | 891 | 2,800 |
| 2022/03/25 | 930 | 930 | 915 | 915 | 6,700 |
| 2022/03/24 | 916 | 929 | 902 | 926 | 6,400 |
| 2022/03/23 | 867 | 895 | 865 | 895 | 2,800 |
| 2022/03/22 | 885 | 885 | 865 | 865 | 3,300 |
| 2022/03/18 | 845 | 850 | 833 | 847 | 4,200 |
| 2022/03/17 | 849 | 849 | 820 | 839 | 5,700 |
| 2022/03/16 | 823 | 823 | 809 | 823 | 4,500 |
| 2022/03/15 | 821 | 821 | 816 | 816 | 1,000 |
| 2022/03/14 | 817 | 821 | 795 | 821 | 9,000 |
| 2022/03/11 | 805 | 820 | 784 | 817 | 4,500 |
| 2022/03/10 | 846 | 846 | 806 | 809 | 16,200 |
| 2022/03/09 | 830 | 845 | 805 | 825 | 11,100 |
| 2022/03/08 | 884 | 884 | 830 | 830 | 13,400 |
| 2022/03/07 | 859 | 884 | 859 | 884 | 1,200 |
| 2022/03/04 | 900 | 900 | 885 | 885 | 600 |
| 2022/03/03 | 887 | 915 | 887 | 900 | 3,100 |
| 2022/03/02 | 900 | 904 | 885 | 902 | 2,900 |
| 2022/03/01 | 939 | 939 | 907 | 911 | 3,600 |
| 2022/02/28 | 924 | 939 | 917 | 939 | 3,000 |
| 2022/02/25 | 946 | 946 | 899 | 924 | 7,600 |
| 2022/02/24 | 910 | 924 | 890 | 913 | 9,000 |
| 2022/02/22 | 890 | 913 | 878 | 908 | 7,400 |
| 2022/02/21 | 865 | 909 | 850 | 888 | 3,600 |
| 2022/02/18 | 915 | 915 | 875 | 908 | 7,300 |
| 2022/02/17 | 917 | 939 | 899 | 900 | 11,900 |
| 2022/02/16 | 892 | 930 | 882 | 922 | 12,200 |
| 2022/02/15 | 829 | 878 | 829 | 872 | 14,100 |
| 2022/02/14 | 802 | 831 | 798 | 824 | 29,000 |
| 2022/02/10 | 832 | 838 | 784 | 807 | 56,500 |
| 2022/02/09 | 847 | 880 | 840 | 843 | 39,100 |
| 2022/02/08 | 774 | 807 | 758 | 807 | 16,400 |
| 2022/02/07 | 764 | 789 | 762 | 764 | 7,600 |
| 2022/02/04 | 763 | 767 | 741 | 752 | 9,800 |
| 2022/02/03 | 796 | 797 | 759 | 771 | 14,400 |
| 2022/02/02 | 792 | 815 | 780 | 781 | 33,800 |
| 2022/02/01 | 803 | 831 | 799 | 803 | 39,400 |
| 2022/01/31 | 817 | 817 | 800 | 811 | 3,000 |
| 2022/01/28 | 803 | 816 | 798 | 806 | 9,300 |
| 2022/01/27 | 799 | 807 | 785 | 807 | 10,100 |
| 2022/01/26 | 786 | 837 | 786 | 809 | 13,000 |
| 2022/01/25 | 855 | 858 | 784 | 784 | 13,900 |
| 2022/01/24 | 798 | 827 | 798 | 810 | 8,200 |
| 2022/01/21 | 796 | 802 | 771 | 802 | 9,800 |
| 2022/01/20 | 808 | 819 | 796 | 806 | 5,500 |
| 2022/01/19 | 813 | 831 | 807 | 819 | 6,800 |
| 2022/01/18 | 850 | 851 | 798 | 828 | 14,300 |
| 2022/01/17 | 852 | 876 | 851 | 855 | 3,900 |
| 2022/01/14 | 853 | 880 | 853 | 864 | 15,000 |
| 2022/01/13 | 865 | 869 | 851 | 863 | 6,300 |
| 2022/01/12 | 862 | 887 | 856 | 875 | 7,800 |
| 2022/01/11 | 875 | 884 | 852 | 867 | 8,200 |
| 2022/01/07 | 917 | 925 | 865 | 887 | 14,700 |
| 2022/01/06 | 932 | 932 | 932 | 932 | 600 |
| 2022/01/05 | 981 | 981 | 932 | 932 | 20,300 |
| 2022/01/04 | 960 | 989 | 960 | 989 | 600 |