2122 (株)インタースペース の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 632,000 | 641,000 | 606,000 | 617,000 | 233 | 1,542.50 |
| 2006-12-28 | 622,000 | 683,000 | 598,000 | 642,000 | 784 | 1,605 |
| 2006-12-27 | 725,000 | 725,000 | 610,000 | 618,000 | 571 | 1,545 |
| 2006-12-26 | 712,000 | 719,000 | 635,000 | 705,000 | 981 | 1,762.50 |
| 2006-12-25 | 741,000 | 769,000 | 672,000 | 702,000 | 2,125 | 1,755 |
| 2006-12-22 | 631,000 | 690,000 | 625,000 | 681,000 | 2,159 | 1,702.50 |
| 2006-12-21 | 520,000 | 610,000 | 495,000 | 590,000 | 1,448 | 1,475 |
| 2006-12-20 | 492,000 | 512,000 | 491,000 | 510,000 | 111 | 1,275 |
| 2006-12-19 | 513,000 | 525,000 | 487,000 | 493,000 | 124 | 1,232.50 |
| 2006-12-18 | 546,000 | 548,000 | 522,000 | 531,000 | 105 | 1,327.50 |
| 2006-12-15 | 539,000 | 560,000 | 539,000 | 546,000 | 116 | 1,365 |
| 2006-12-14 | 574,000 | 578,000 | 535,000 | 539,000 | 139 | 1,347.50 |
| 2006-12-13 | 555,000 | 577,000 | 540,000 | 564,000 | 157 | 1,410 |
| 2006-12-12 | 587,000 | 595,000 | 545,000 | 555,000 | 411 | 1,387.50 |
| 2006-12-11 | 546,000 | 598,000 | 535,000 | 584,000 | 713 | 1,460 |
| 2006-12-08 | 502,000 | 538,000 | 502,000 | 527,000 | 220 | 1,317.50 |
| 2006-12-07 | 544,000 | 545,000 | 494,000 | 502,000 | 247 | 1,255 |
| 2006-12-06 | 526,000 | 537,000 | 515,000 | 535,000 | 445 | 1,337.50 |
| 2006-12-05 | 486,000 | 509,000 | 460,000 | 509,000 | 239 | 1,272.50 |
| 2006-12-04 | 429,000 | 472,000 | 429,000 | 471,000 | 120 | 1,177.50 |
| 2006-12-01 | 438,000 | 442,000 | 429,000 | 434,000 | 81 | 1,085 |
| 2006-11-30 | 450,000 | 454,000 | 433,000 | 438,000 | 111 | 1,095 |
| 2006-11-29 | 460,000 | 462,000 | 438,000 | 440,000 | 144 | 1,100 |
| 2006-11-28 | 435,000 | 475,000 | 435,000 | 449,000 | 240 | 1,122.50 |
| 2006-11-27 | 400,000 | 443,000 | 400,000 | 443,000 | 223 | 1,107.50 |
| 2006-11-24 | 405,000 | 411,000 | 389,000 | 405,000 | 120 | 1,012.50 |
| 2006-11-22 | 380,000 | 422,000 | 377,000 | 416,000 | 174 | 1,040 |
| 2006-11-21 | 400,000 | 402,000 | 375,000 | 379,000 | 155 | 947.50 |
| 2006-11-20 | 425,000 | 425,000 | 387,000 | 390,000 | 240 | 975 |
| 2006-11-17 | 471,000 | 471,000 | 434,000 | 435,000 | 205 | 1,087.50 |
| 2006-11-16 | 500,000 | 500,000 | 470,000 | 470,000 | 85 | 1,175 |
| 2006-11-15 | 520,000 | 520,000 | 495,000 | 497,000 | 98 | 1,242.50 |
| 2006-11-14 | 497,000 | 512,000 | 491,000 | 510,000 | 129 | 1,275 |
| 2006-11-13 | 520,000 | 520,000 | 471,000 | 482,000 | 135 | 1,205 |
| 2006-11-10 | 510,000 | 554,000 | 509,000 | 526,000 | 219 | 1,315 |
| 2006-11-09 | 479,000 | 500,000 | 479,000 | 500,000 | 81 | 1,250 |
| 2006-11-08 | 515,000 | 525,000 | 481,000 | 484,000 | 153 | 1,210 |
| 2006-11-07 | 506,000 | 513,000 | 500,000 | 509,000 | 94 | 1,272.50 |
| 2006-11-06 | 499,000 | 504,000 | 493,000 | 493,000 | 106 | 1,232.50 |
| 2006-11-02 | 524,000 | 526,000 | 510,000 | 519,000 | 106 | 1,297.50 |
| 2006-11-01 | 547,000 | 552,000 | 538,000 | 544,000 | 41 | 1,360 |
| 2006-10-31 | 551,000 | 562,000 | 532,000 | 553,000 | 95 | 1,382.50 |
| 2006-10-30 | 567,000 | 574,000 | 548,000 | 549,000 | 192 | 1,372.50 |
| 2006-10-27 | 598,000 | 598,000 | 579,000 | 581,000 | 108 | 1,452.50 |
| 2006-10-26 | 585,000 | 603,000 | 585,000 | 594,000 | 352 | 1,485 |
| 2006-10-25 | 584,000 | 593,000 | 571,000 | 573,000 | 279 | 1,432.50 |
| 2006-10-24 | 578,000 | 609,000 | 573,000 | 577,000 | 786 | 1,442.50 |
| 2006-10-23 | 522,000 | 568,000 | 519,000 | 568,000 | 439 | 1,420 |
| 2006-10-20 | 558,000 | 560,000 | 530,000 | 532,000 | 266 | 1,330 |
| 2006-10-19 | 563,000 | 573,000 | 544,000 | 556,000 | 451 | 1,390 |
| 2006-10-18 | 515,000 | 550,000 | 513,000 | 543,000 | 423 | 1,357.50 |
| 2006-10-17 | 535,000 | 557,000 | 522,000 | 525,000 | 505 | 1,312.50 |
| 2006-10-16 | 509,000 | 534,000 | 505,000 | 518,000 | 788 | 1,295 |
| 2006-10-13 | 471,000 | 506,000 | 460,000 | 499,000 | 548 | 1,247.50 |
| 2006-10-12 | 438,000 | 468,000 | 431,000 | 458,000 | 209 | 1,145 |
| 2006-10-11 | 467,000 | 480,000 | 443,000 | 443,000 | 377 | 1,107.50 |
| 2006-10-10 | 465,000 | 495,000 | 450,000 | 457,000 | 349 | 1,142.50 |
| 2006-10-06 | 504,000 | 510,000 | 469,000 | 480,000 | 651 | 1,200 |
| 2006-10-05 | 563,000 | 565,000 | 516,000 | 523,000 | 549 | 1,307.50 |
| 2006-10-04 | 592,000 | 599,000 | 548,000 | 553,000 | 811 | 1,382.50 |
| 2006-10-03 | 598,000 | 609,000 | 579,000 | 581,000 | 734 | 1,452.50 |
| 2006-10-02 | 638,000 | 645,000 | 605,000 | 607,000 | 658 | 1,517.50 |
| 2006-09-29 | 671,000 | 680,000 | 632,000 | 635,000 | 1,233 | 1,587.50 |
| 2006-09-28 | 641,000 | 680,000 | 623,000 | 661,000 | 1,742 | 1,652.50 |
| 2006-09-27 | 675,000 | 680,000 | 624,000 | 631,000 | 1,423 | 1,577.50 |
| 2006-09-26 | 658,000 | 673,000 | 637,000 | 669,000 | 838 | 1,672.50 |
| 2006-09-25 | 691,000 | 727,000 | 650,000 | 651,000 | 2,041 | 1,627.50 |
| 2006-09-22 | 721,000 | 750,000 | 678,000 | 697,000 | 3,111 | 1,742.50 |
| 2006-09-21 | 821,000 | 825,000 | 710,000 | 748,000 | 4,678 | 1,870 |
| 2006-09-20 | 890,000 | 900,000 | 800,000 | 801,000 | 8,639 | 2,002.50 |
| 2006-09-19 | 1,200,000 | 1,260,000 | 1,000,000 | 1,000,000 | 10,334 | 2,500 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株