2122 (株)インタースペース の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 26,620 | 26,920 | 26,320 | 26,920 | 5 | 134.60 |
| 2008-12-29 | 26,500 | 26,500 | 26,500 | 26,500 | 2 | 132.50 |
| 2008-12-26 | 25,020 | 26,850 | 25,010 | 26,850 | 22 | 134.25 |
| 2008-12-25 | 28,000 | 28,000 | 25,290 | 25,300 | 33 | 126.50 |
| 2008-12-24 | 27,110 | 27,110 | 25,300 | 25,300 | 13 | 126.50 |
| 2008-12-22 | 27,540 | 27,540 | 27,400 | 27,410 | 3 | 137.05 |
| 2008-12-19 | 27,520 | 27,530 | 27,520 | 27,530 | 4 | 137.65 |
| 2008-12-18 | 29,020 | 29,020 | 29,020 | 29,020 | 1 | 145.10 |
| 2008-12-17 | 29,000 | 29,010 | 29,000 | 29,010 | 8 | 145.05 |
| 2008-12-16 | 28,650 | 30,850 | 28,650 | 30,850 | 10 | 154.25 |
| 2008-12-15 | 28,100 | 29,850 | 28,000 | 29,850 | 18 | 149.25 |
| 2008-12-12 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 155 |
| 2008-12-11 | 31,200 | 31,200 | 31,200 | 31,200 | 11 | 156 |
| 2008-12-10 | 29,300 | 29,310 | 29,100 | 29,100 | 5 | 145.50 |
| 2008-12-09 | 29,010 | 30,000 | 29,000 | 30,000 | 25 | 150 |
| 2008-12-08 | 29,010 | 29,010 | 29,010 | 29,010 | 2 | 145.05 |
| 2008-12-05 | 28,100 | 29,000 | 27,840 | 29,000 | 9 | 145 |
| 2008-12-04 | 30,100 | 30,100 | 28,500 | 29,000 | 26 | 145 |
| 2008-12-01 | 32,000 | 33,200 | 32,000 | 32,000 | 4 | 160 |
| 2008-11-28 | 30,600 | 31,800 | 30,600 | 31,800 | 4 | 159 |
| 2008-11-27 | 30,050 | 33,000 | 30,000 | 32,600 | 29 | 163 |
| 2008-11-26 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 160 |
| 2008-11-25 | 34,200 | 34,200 | 32,000 | 32,000 | 22 | 160 |
| 2008-11-21 | 29,500 | 31,400 | 29,000 | 31,400 | 6 | 157 |
| 2008-11-20 | 33,450 | 33,450 | 29,500 | 29,500 | 57 | 147.50 |
| 2008-11-19 | 33,000 | 33,500 | 32,900 | 33,500 | 48 | 167.50 |
| 2008-11-18 | 30,000 | 31,400 | 30,000 | 31,000 | 20 | 155 |
| 2008-11-17 | 28,100 | 30,200 | 28,100 | 30,200 | 67 | 151 |
| 2008-11-14 | 28,000 | 28,000 | 27,200 | 27,200 | 6 | 136 |
| 2008-11-12 | 27,100 | 29,800 | 27,000 | 29,590 | 53 | 147.95 |
| 2008-11-11 | 31,000 | 31,000 | 30,000 | 31,000 | 16 | 155 |
| 2008-11-10 | 30,800 | 30,800 | 30,800 | 30,800 | 1 | 154 |
| 2008-11-07 | 28,700 | 30,800 | 28,700 | 30,800 | 8 | 154 |
| 2008-11-06 | 29,600 | 32,600 | 29,600 | 32,000 | 11 | 160 |
| 2008-11-05 | 31,700 | 32,400 | 31,500 | 32,400 | 8 | 162 |
| 2008-11-04 | 29,500 | 30,500 | 29,500 | 30,500 | 11 | 152.50 |
| 2008-10-31 | 31,000 | 31,000 | 29,600 | 29,800 | 20 | 149 |
| 2008-10-30 | 29,300 | 30,800 | 29,300 | 30,800 | 25 | 154 |
| 2008-10-29 | 31,850 | 31,850 | 29,000 | 29,900 | 53 | 149.50 |
| 2008-10-28 | 29,110 | 29,700 | 27,900 | 27,910 | 21 | 139.55 |
| 2008-10-27 | 32,800 | 32,800 | 29,600 | 29,610 | 29 | 148.05 |
| 2008-10-24 | 31,500 | 31,500 | 29,690 | 30,400 | 41 | 152 |
| 2008-10-23 | 30,000 | 31,450 | 29,600 | 31,200 | 18 | 156 |
| 2008-10-22 | 30,000 | 31,500 | 30,000 | 30,300 | 12 | 151.50 |
| 2008-10-21 | 31,400 | 31,500 | 30,050 | 31,050 | 39 | 155.25 |
| 2008-10-20 | 27,520 | 29,600 | 27,520 | 29,600 | 20 | 148 |
| 2008-10-17 | 27,410 | 28,000 | 27,410 | 27,510 | 9 | 137.55 |
| 2008-10-16 | 26,020 | 27,400 | 26,020 | 27,400 | 26 | 137 |
| 2008-10-15 | 30,000 | 30,000 | 28,930 | 29,020 | 28 | 145.10 |
| 2008-10-14 | 31,550 | 31,550 | 29,050 | 29,400 | 93 | 147 |
| 2008-10-10 | 31,750 | 31,800 | 28,550 | 28,550 | 35 | 142.75 |
| 2008-10-09 | 36,050 | 36,400 | 32,500 | 32,550 | 27 | 162.75 |
| 2008-10-08 | 40,450 | 40,500 | 36,450 | 36,450 | 25 | 182.25 |
| 2008-10-07 | 40,400 | 40,450 | 40,400 | 40,450 | 55 | 202.25 |
| 2008-10-06 | 43,550 | 45,550 | 41,150 | 44,400 | 32 | 222 |
| 2008-10-03 | 46,000 | 46,050 | 45,100 | 45,150 | 24 | 225.75 |
| 2008-10-02 | 48,700 | 49,000 | 48,000 | 49,000 | 26 | 245 |
| 2008-10-01 | 51,100 | 51,600 | 49,900 | 49,950 | 8 | 249.75 |
| 2008-09-30 | 51,000 | 51,100 | 51,000 | 51,000 | 46 | 255 |
| 2008-09-25 | 60,500 | 60,500 | 53,700 | 56,000 | 33 | 280 |
| 2008-09-24 | 58,500 | 58,500 | 56,500 | 57,500 | 37 | 287.50 |
| 2008-09-22 | 59,000 | 60,000 | 59,000 | 60,000 | 13 | 300 |
| 2008-09-19 | 57,500 | 60,500 | 57,500 | 59,500 | 9 | 297.50 |
| 2008-09-18 | 60,700 | 60,700 | 58,000 | 58,000 | 26 | 290 |
| 2008-09-17 | 64,400 | 64,400 | 61,000 | 62,200 | 111 | 311 |
| 2008-09-16 | 51,900 | 59,400 | 51,900 | 59,400 | 94 | 297 |
| 2008-09-12 | 54,000 | 54,400 | 53,500 | 54,400 | 8 | 272 |
| 2008-09-11 | 54,400 | 54,400 | 54,400 | 54,400 | 2 | 272 |
| 2008-09-10 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2008-09-09 | 56,500 | 57,000 | 56,500 | 57,000 | 2 | 285 |
| 2008-09-08 | 57,500 | 58,000 | 56,500 | 57,000 | 14 | 285 |
| 2008-09-05 | 59,500 | 59,500 | 59,000 | 59,000 | 5 | 295 |
| 2008-09-04 | 59,300 | 59,500 | 59,000 | 59,500 | 12 | 297.50 |
| 2008-09-03 | 58,500 | 58,800 | 58,500 | 58,800 | 2 | 294 |
| 2008-09-02 | 57,400 | 58,500 | 57,400 | 58,500 | 7 | 292.50 |
| 2008-09-01 | 58,100 | 58,100 | 57,400 | 57,400 | 2 | 287 |
| 2008-08-29 | 58,000 | 58,100 | 57,500 | 58,100 | 5 | 290.50 |
| 2008-08-27 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 292.50 |
| 2008-08-26 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 290 |
| 2008-08-25 | 56,500 | 56,500 | 56,500 | 56,500 | 9 | 282.50 |
| 2008-08-22 | 52,600 | 52,600 | 52,500 | 52,500 | 6 | 262.50 |
| 2008-08-21 | 51,500 | 53,900 | 51,500 | 53,900 | 31 | 269.50 |
| 2008-08-20 | 57,000 | 57,000 | 53,800 | 56,000 | 11 | 280 |
| 2008-08-18 | 56,100 | 57,500 | 56,100 | 57,500 | 7 | 287.50 |
| 2008-08-15 | 63,500 | 63,500 | 59,500 | 59,500 | 35 | 297.50 |
| 2008-08-14 | 60,000 | 60,100 | 60,000 | 60,000 | 85 | 300 |
| 2008-08-12 | 60,000 | 60,000 | 60,000 | 60,000 | 30 | 300 |
| 2008-08-11 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 300 |
| 2008-08-08 | 60,000 | 60,000 | 60,000 | 60,000 | 27 | 300 |
| 2008-08-07 | 58,000 | 60,500 | 58,000 | 60,500 | 9 | 302.50 |
| 2008-08-06 | 60,000 | 60,000 | 59,000 | 59,000 | 31 | 295 |
| 2008-08-04 | 60,000 | 61,000 | 60,000 | 60,000 | 55 | 300 |
| 2008-08-01 | 60,000 | 61,100 | 60,000 | 61,100 | 14 | 305.50 |
| 2008-07-31 | 62,200 | 62,500 | 61,700 | 61,700 | 7 | 308.50 |
| 2008-07-30 | 61,000 | 61,500 | 60,000 | 61,500 | 7 | 307.50 |
| 2008-07-29 | 61,500 | 61,500 | 59,000 | 60,500 | 5 | 302.50 |
| 2008-07-28 | 60,300 | 62,500 | 60,300 | 62,500 | 10 | 312.50 |
| 2008-07-25 | 61,300 | 61,300 | 60,800 | 60,800 | 14 | 304 |
| 2008-07-24 | 56,100 | 60,800 | 56,100 | 60,800 | 14 | 304 |
| 2008-07-23 | 56,000 | 56,000 | 56,000 | 56,000 | 4 | 280 |
| 2008-07-22 | 56,500 | 58,000 | 56,500 | 56,500 | 24 | 282.50 |
| 2008-07-17 | 58,500 | 59,000 | 58,200 | 58,500 | 6 | 292.50 |
| 2008-07-16 | 57,400 | 58,000 | 53,400 | 58,000 | 50 | 290 |
| 2008-07-14 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 287.50 |
| 2008-07-11 | 57,100 | 58,000 | 57,100 | 58,000 | 6 | 290 |
| 2008-07-10 | 56,500 | 59,000 | 56,500 | 59,000 | 13 | 295 |
| 2008-07-09 | 59,000 | 59,000 | 58,000 | 58,000 | 15 | 290 |
| 2008-07-08 | 59,200 | 60,000 | 58,500 | 60,000 | 10 | 300 |
| 2008-07-07 | 60,500 | 60,500 | 60,500 | 60,500 | 3 | 302.50 |
| 2008-07-04 | 61,500 | 62,500 | 60,000 | 61,000 | 16 | 305 |
| 2008-07-03 | 62,800 | 62,800 | 61,500 | 62,000 | 8 | 310 |
| 2008-07-02 | 62,000 | 63,300 | 62,000 | 63,000 | 19 | 315 |
| 2008-07-01 | 63,000 | 63,000 | 62,000 | 62,500 | 8 | 312.50 |
| 2008-06-30 | 62,500 | 63,000 | 62,000 | 63,000 | 35 | 315 |
| 2008-06-27 | 62,300 | 63,000 | 60,900 | 63,000 | 21 | 315 |
| 2008-06-26 | 61,700 | 62,800 | 60,000 | 62,800 | 26 | 314 |
| 2008-06-25 | 63,000 | 63,000 | 62,000 | 62,700 | 9 | 313.50 |
| 2008-06-24 | 61,300 | 62,000 | 61,000 | 62,000 | 13 | 310 |
| 2008-06-23 | 61,000 | 62,000 | 61,000 | 62,000 | 7 | 310 |
| 2008-06-20 | 62,000 | 64,000 | 62,000 | 62,500 | 18 | 312.50 |
| 2008-06-19 | 65,000 | 65,000 | 62,500 | 62,500 | 40 | 312.50 |
| 2008-06-18 | 67,500 | 68,000 | 65,000 | 67,500 | 28 | 337.50 |
| 2008-06-17 | 62,500 | 68,000 | 62,200 | 68,000 | 30 | 340 |
| 2008-06-16 | 63,300 | 63,300 | 62,600 | 63,000 | 17 | 315 |
| 2008-06-13 | 65,900 | 65,900 | 62,600 | 63,100 | 22 | 315.50 |
| 2008-06-12 | 62,500 | 65,400 | 62,500 | 65,400 | 23 | 327 |
| 2008-06-11 | 67,000 | 67,000 | 64,000 | 64,000 | 31 | 320 |
| 2008-06-10 | 69,500 | 69,500 | 66,000 | 67,000 | 62 | 335 |
| 2008-06-09 | 70,000 | 70,000 | 66,000 | 68,700 | 133 | 343.50 |
| 2008-06-06 | 67,000 | 71,900 | 67,000 | 71,900 | 213 | 359.50 |
| 2008-06-05 | 74,500 | 74,500 | 66,700 | 66,900 | 196 | 334.50 |
| 2008-06-03 | 64,000 | 68,500 | 63,500 | 68,500 | 40 | 342.50 |
| 2008-06-02 | 61,700 | 63,500 | 60,500 | 63,500 | 57 | 317.50 |
| 2008-05-30 | 60,000 | 61,000 | 59,500 | 61,000 | 28 | 305 |
| 2008-05-29 | 59,100 | 60,500 | 59,100 | 60,000 | 15 | 300 |
| 2008-05-28 | 59,500 | 59,500 | 58,900 | 58,900 | 6 | 294.50 |
| 2008-05-27 | 59,100 | 59,800 | 59,000 | 59,800 | 18 | 299 |
| 2008-05-26 | 61,700 | 62,000 | 59,000 | 59,000 | 36 | 295 |
| 2008-05-23 | 60,900 | 60,900 | 58,500 | 58,800 | 29 | 294 |
| 2008-05-22 | 57,500 | 57,900 | 57,500 | 57,900 | 13 | 289.50 |
| 2008-05-21 | 60,200 | 60,200 | 57,200 | 57,900 | 42 | 289.50 |
| 2008-05-20 | 60,600 | 61,300 | 60,100 | 60,200 | 20 | 301 |
| 2008-05-19 | 62,500 | 62,500 | 60,700 | 60,700 | 15 | 303.50 |
| 2008-05-16 | 60,800 | 62,600 | 60,600 | 62,600 | 26 | 313 |
| 2008-05-15 | 63,500 | 64,400 | 62,700 | 64,300 | 50 | 321.50 |
| 2008-05-14 | 61,400 | 62,200 | 61,000 | 62,000 | 78 | 310 |
| 2008-05-13 | 67,000 | 67,500 | 62,100 | 63,400 | 102 | 317 |
| 2008-05-12 | 68,000 | 68,800 | 66,600 | 67,100 | 62 | 335.50 |
| 2008-05-09 | 76,300 | 76,300 | 68,000 | 69,800 | 312 | 349 |
| 2008-05-01 | 50,300 | 51,300 | 49,200 | 51,300 | 39 | 256.50 |
| 2008-04-30 | 50,200 | 51,000 | 50,200 | 50,900 | 17 | 254.50 |
| 2008-04-28 | 52,800 | 52,800 | 50,000 | 50,500 | 81 | 252.50 |
| 2008-04-25 | 51,200 | 52,300 | 50,500 | 52,300 | 37 | 261.50 |
| 2008-04-24 | 50,400 | 51,200 | 49,500 | 51,200 | 38 | 256 |
| 2008-04-23 | 48,200 | 49,700 | 48,200 | 49,700 | 38 | 248.50 |
| 2008-04-22 | 47,600 | 48,000 | 47,600 | 48,000 | 5 | 240 |
| 2008-04-21 | 46,750 | 47,500 | 46,700 | 47,500 | 7 | 237.50 |
| 2008-04-18 | 47,000 | 47,000 | 46,700 | 46,700 | 8 | 233.50 |
| 2008-04-17 | 47,500 | 47,900 | 46,100 | 46,500 | 23 | 232.50 |
| 2008-04-16 | 46,500 | 46,500 | 46,100 | 46,100 | 4 | 230.50 |
| 2008-04-15 | 48,000 | 48,000 | 45,200 | 46,000 | 15 | 230 |
| 2008-04-11 | 47,950 | 48,050 | 47,950 | 48,050 | 10 | 240.25 |
| 2008-04-10 | 48,850 | 48,850 | 48,200 | 48,200 | 3 | 241 |
| 2008-04-09 | 49,400 | 49,400 | 48,000 | 48,200 | 7 | 241 |
| 2008-04-08 | 50,300 | 50,300 | 49,000 | 49,000 | 17 | 245 |
| 2008-04-07 | 49,500 | 49,900 | 49,500 | 49,900 | 5 | 249.50 |
| 2008-04-04 | 49,300 | 50,400 | 49,100 | 49,100 | 9 | 245.50 |
| 2008-04-03 | 49,000 | 49,900 | 49,000 | 49,300 | 11 | 246.50 |
| 2008-04-02 | 48,300 | 50,800 | 48,300 | 50,800 | 14 | 254 |
| 2008-04-01 | 49,000 | 49,900 | 48,600 | 49,900 | 6 | 249.50 |
| 2008-03-31 | 50,700 | 50,700 | 49,100 | 49,150 | 22 | 245.75 |
| 2008-03-28 | 48,200 | 49,000 | 48,200 | 49,000 | 8 | 245 |
| 2008-03-27 | 49,400 | 49,400 | 48,600 | 48,600 | 7 | 243 |
| 2008-03-26 | 47,700 | 49,000 | 47,500 | 49,000 | 22 | 245 |
| 2008-03-25 | 49,200 | 49,200 | 48,100 | 48,500 | 29 | 242.50 |
| 2008-03-24 | 45,800 | 46,800 | 45,800 | 46,800 | 25 | 234 |
| 2008-03-21 | 48,500 | 48,500 | 47,100 | 48,200 | 16 | 241 |
| 2008-03-19 | 47,000 | 49,600 | 47,000 | 49,600 | 32 | 248 |
| 2008-03-18 | 45,300 | 46,600 | 45,000 | 46,000 | 35 | 230 |
| 2008-03-17 | 44,500 | 45,000 | 43,200 | 43,300 | 36 | 216.50 |
| 2008-03-14 | 48,600 | 48,600 | 47,200 | 47,200 | 9 | 236 |
| 2008-03-13 | 51,500 | 51,500 | 48,600 | 48,600 | 15 | 243 |
| 2008-03-12 | 51,500 | 52,000 | 51,500 | 51,500 | 36 | 257.50 |
| 2008-03-11 | 52,000 | 52,000 | 49,100 | 51,000 | 45 | 255 |
| 2008-03-10 | 53,600 | 53,600 | 53,500 | 53,500 | 10 | 267.50 |
| 2008-03-07 | 57,200 | 59,000 | 56,200 | 56,200 | 25 | 281 |
| 2008-03-06 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2008-03-05 | 62,200 | 62,200 | 60,200 | 60,200 | 5 | 301 |
| 2008-03-04 | 61,000 | 61,100 | 60,100 | 60,200 | 8 | 301 |
| 2008-03-03 | 63,100 | 63,100 | 60,700 | 60,700 | 10 | 303.50 |
| 2008-02-29 | 65,000 | 65,000 | 63,100 | 63,100 | 18 | 315.50 |
| 2008-02-28 | 64,000 | 67,500 | 64,000 | 65,500 | 49 | 327.50 |
| 2008-02-27 | 64,300 | 64,800 | 64,200 | 64,200 | 9 | 321 |
| 2008-02-26 | 67,000 | 67,000 | 66,000 | 66,300 | 11 | 331.50 |
| 2008-02-25 | 68,000 | 68,500 | 66,000 | 66,100 | 21 | 330.50 |
| 2008-02-22 | 69,600 | 69,600 | 67,300 | 67,500 | 23 | 337.50 |
| 2008-02-21 | 67,600 | 70,000 | 67,200 | 70,000 | 22 | 350 |
| 2008-02-20 | 66,000 | 70,000 | 66,000 | 67,600 | 125 | 338 |
| 2008-02-19 | 65,000 | 65,000 | 61,500 | 65,000 | 104 | 325 |
| 2008-02-18 | 56,500 | 61,000 | 56,500 | 61,000 | 96 | 305 |
| 2008-02-15 | 52,100 | 56,000 | 51,500 | 56,000 | 48 | 280 |
| 2008-02-14 | 53,600 | 53,600 | 51,000 | 51,000 | 35 | 255 |
| 2008-02-13 | 54,500 | 54,500 | 52,500 | 52,500 | 40 | 262.50 |
| 2008-02-12 | 57,000 | 57,000 | 54,500 | 55,000 | 26 | 275 |
| 2008-02-08 | 58,000 | 59,500 | 57,000 | 59,300 | 29 | 296.50 |
| 2008-02-07 | 59,100 | 59,100 | 57,600 | 57,700 | 40 | 288.50 |
| 2008-02-06 | 61,000 | 61,000 | 57,500 | 59,000 | 42 | 295 |
| 2008-02-05 | 62,800 | 62,800 | 61,100 | 61,100 | 24 | 305.50 |
| 2008-02-04 | 63,500 | 65,400 | 63,500 | 64,800 | 22 | 324 |
| 2008-02-01 | 65,800 | 65,800 | 63,100 | 63,500 | 44 | 317.50 |
| 2008-01-31 | 63,000 | 65,500 | 62,600 | 65,500 | 11 | 327.50 |
| 2008-01-30 | 66,600 | 66,700 | 64,500 | 65,000 | 45 | 325 |
| 2008-01-29 | 63,500 | 66,900 | 63,000 | 66,900 | 37 | 334.50 |
| 2008-01-28 | 63,000 | 63,000 | 62,900 | 63,000 | 16 | 315 |
| 2008-01-25 | 61,700 | 62,900 | 60,000 | 62,900 | 46 | 314.50 |
| 2008-01-24 | 60,800 | 61,000 | 60,000 | 60,000 | 25 | 300 |
| 2008-01-23 | 59,300 | 62,400 | 59,000 | 60,000 | 58 | 300 |
| 2008-01-22 | 61,000 | 61,000 | 58,800 | 58,800 | 54 | 294 |
| 2008-01-21 | 64,200 | 64,700 | 63,300 | 63,300 | 41 | 316.50 |
| 2008-01-18 | 61,300 | 64,000 | 60,200 | 63,800 | 79 | 319 |
| 2008-01-17 | 63,100 | 63,500 | 59,200 | 61,300 | 117 | 306.50 |
| 2008-01-16 | 63,600 | 65,100 | 63,600 | 63,600 | 159 | 318 |
| 2008-01-15 | 73,300 | 76,000 | 67,100 | 67,100 | 114 | 335.50 |
| 2008-01-11 | 76,400 | 78,000 | 73,000 | 73,300 | 145 | 366.50 |
| 2008-01-10 | 82,700 | 82,700 | 77,000 | 77,400 | 39 | 387 |
| 2008-01-09 | 80,500 | 81,700 | 80,000 | 81,700 | 42 | 408.50 |
| 2008-01-08 | 83,600 | 84,000 | 82,500 | 84,000 | 20 | 420 |
| 2008-01-07 | 84,100 | 86,000 | 83,000 | 84,100 | 16 | 420.50 |
| 2008-01-04 | 88,500 | 88,500 | 88,500 | 88,500 | 8 | 442.50 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株
