2122 (株)インタースペース の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 49,900 | 49,900 | 49,500 | 49,500 | 2 | 247.50 |
| 2009-12-29 | 49,850 | 49,900 | 49,500 | 49,900 | 20 | 249.50 |
| 2009-12-28 | 50,000 | 50,600 | 48,600 | 50,600 | 117 | 253 |
| 2009-12-25 | 51,500 | 51,500 | 49,500 | 49,500 | 91 | 247.50 |
| 2009-12-24 | 49,700 | 51,000 | 49,050 | 51,000 | 154 | 255 |
| 2009-12-22 | 49,000 | 49,800 | 48,700 | 49,800 | 11 | 249 |
| 2009-12-21 | 50,000 | 50,000 | 49,000 | 49,000 | 14 | 245 |
| 2009-12-18 | 48,250 | 49,900 | 48,250 | 49,900 | 12 | 249.50 |
| 2009-12-17 | 49,450 | 49,500 | 48,150 | 49,000 | 47 | 245 |
| 2009-12-16 | 50,000 | 50,000 | 49,500 | 50,000 | 19 | 250 |
| 2009-12-15 | 49,100 | 50,000 | 49,100 | 50,000 | 14 | 250 |
| 2009-12-14 | 50,500 | 50,500 | 50,000 | 50,000 | 13 | 250 |
| 2009-12-11 | 49,500 | 50,000 | 49,100 | 50,000 | 45 | 250 |
| 2009-12-10 | 47,200 | 49,200 | 47,200 | 48,700 | 115 | 243.50 |
| 2009-12-09 | 48,100 | 48,400 | 48,000 | 48,400 | 26 | 242 |
| 2009-12-08 | 50,200 | 50,200 | 49,300 | 49,300 | 31 | 246.50 |
| 2009-12-07 | 51,900 | 51,900 | 49,050 | 49,750 | 38 | 248.75 |
| 2009-12-04 | 52,500 | 52,900 | 52,400 | 52,400 | 116 | 262 |
| 2009-12-03 | 49,300 | 52,000 | 49,300 | 52,000 | 101 | 260 |
| 2009-12-02 | 48,900 | 49,500 | 48,700 | 49,300 | 17 | 246.50 |
| 2009-11-30 | 48,050 | 48,900 | 46,000 | 48,900 | 163 | 244.50 |
| 2009-11-27 | 48,300 | 48,300 | 47,600 | 48,300 | 12 | 241.50 |
| 2009-11-26 | 48,500 | 48,500 | 48,000 | 48,500 | 16 | 242.50 |
| 2009-11-25 | 49,500 | 49,500 | 48,600 | 48,600 | 11 | 243 |
| 2009-11-24 | 51,000 | 51,000 | 48,700 | 48,700 | 28 | 243.50 |
| 2009-11-20 | 50,500 | 52,500 | 50,500 | 51,500 | 19 | 257.50 |
| 2009-11-19 | 48,700 | 50,500 | 48,700 | 50,500 | 32 | 252.50 |
| 2009-11-18 | 51,000 | 52,000 | 47,600 | 50,000 | 96 | 250 |
| 2009-11-17 | 49,100 | 52,500 | 49,100 | 52,500 | 37 | 262.50 |
| 2009-11-16 | 58,200 | 58,200 | 54,000 | 54,000 | 29 | 270 |
| 2009-11-13 | 58,500 | 60,000 | 58,400 | 59,000 | 119 | 295 |
| 2009-11-12 | 55,400 | 58,400 | 55,400 | 58,400 | 93 | 292 |
| 2009-11-11 | 50,300 | 53,400 | 49,750 | 53,400 | 129 | 267 |
| 2009-11-10 | 48,900 | 50,800 | 48,900 | 50,800 | 171 | 254 |
| 2009-11-09 | 48,050 | 48,900 | 47,200 | 48,900 | 20 | 244.50 |
| 2009-11-06 | 48,600 | 49,200 | 47,600 | 49,200 | 204 | 246 |
| 2009-11-05 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 245 |
| 2009-11-04 | 49,350 | 50,000 | 49,350 | 49,900 | 17 | 249.50 |
| 2009-11-02 | 47,600 | 49,200 | 47,600 | 48,850 | 27 | 244.25 |
| 2009-10-30 | 47,050 | 48,000 | 47,050 | 48,000 | 20 | 240 |
| 2009-10-29 | 46,650 | 47,450 | 46,500 | 47,450 | 50 | 237.25 |
| 2009-10-28 | 47,400 | 47,400 | 47,000 | 47,050 | 80 | 235.25 |
| 2009-10-27 | 47,500 | 48,600 | 47,000 | 48,600 | 6 | 243 |
| 2009-10-26 | 47,400 | 48,000 | 47,400 | 47,500 | 55 | 237.50 |
| 2009-10-23 | 48,000 | 48,100 | 46,900 | 47,800 | 35 | 239 |
| 2009-10-22 | 48,300 | 48,300 | 48,300 | 48,300 | 1 | 241.50 |
| 2009-10-21 | 48,800 | 48,800 | 48,800 | 48,800 | 1 | 244 |
| 2009-10-20 | 48,000 | 48,800 | 48,000 | 48,800 | 9 | 244 |
| 2009-10-19 | 47,400 | 48,800 | 47,400 | 48,800 | 19 | 244 |
| 2009-10-15 | 48,200 | 49,000 | 48,200 | 49,000 | 7 | 245 |
| 2009-10-13 | 47,600 | 48,100 | 46,900 | 48,000 | 11 | 240 |
| 2009-10-09 | 47,200 | 47,600 | 47,200 | 47,600 | 2 | 238 |
| 2009-10-08 | 46,500 | 46,500 | 46,500 | 46,500 | 9 | 232.50 |
| 2009-10-07 | 47,700 | 47,700 | 47,700 | 47,700 | 1 | 238.50 |
| 2009-10-06 | 45,600 | 46,900 | 45,600 | 46,900 | 24 | 234.50 |
| 2009-10-05 | 47,950 | 48,000 | 47,950 | 48,000 | 52 | 240 |
| 2009-10-02 | 48,200 | 48,200 | 48,050 | 48,100 | 12 | 240.50 |
| 2009-10-01 | 47,950 | 48,400 | 46,000 | 48,400 | 8 | 242 |
| 2009-09-30 | 47,700 | 48,200 | 44,800 | 48,200 | 153 | 241 |
| 2009-09-29 | 49,000 | 49,000 | 47,550 | 48,800 | 17 | 244 |
| 2009-09-28 | 49,750 | 49,750 | 48,100 | 49,700 | 10 | 248.50 |
| 2009-09-25 | 49,700 | 50,800 | 49,000 | 49,800 | 42 | 249 |
| 2009-09-24 | 48,150 | 49,700 | 48,000 | 49,550 | 23 | 247.75 |
| 2009-09-18 | 48,000 | 48,150 | 48,000 | 48,150 | 13 | 240.75 |
| 2009-09-17 | 47,950 | 47,950 | 47,950 | 47,950 | 4 | 239.75 |
| 2009-09-16 | 47,950 | 47,950 | 47,050 | 47,250 | 17 | 236.25 |
| 2009-09-15 | 47,500 | 48,000 | 47,500 | 48,000 | 6 | 240 |
| 2009-09-14 | 47,900 | 47,900 | 46,800 | 47,250 | 63 | 236.25 |
| 2009-09-11 | 46,200 | 46,200 | 45,650 | 45,950 | 25 | 229.75 |
| 2009-09-10 | 46,900 | 47,000 | 45,400 | 47,000 | 26 | 235 |
| 2009-09-09 | 47,150 | 47,200 | 46,800 | 46,850 | 12 | 234.25 |
| 2009-09-08 | 46,500 | 47,150 | 46,500 | 47,150 | 3 | 235.75 |
| 2009-09-07 | 47,050 | 47,650 | 46,850 | 47,250 | 7 | 236.25 |
| 2009-09-04 | 47,000 | 48,100 | 46,500 | 48,100 | 11 | 240.50 |
| 2009-09-03 | 47,000 | 47,900 | 46,700 | 47,900 | 4 | 239.50 |
| 2009-09-02 | 47,050 | 47,100 | 47,000 | 47,000 | 7 | 235 |
| 2009-09-01 | 47,400 | 48,600 | 47,000 | 48,600 | 3 | 243 |
| 2009-08-31 | 47,000 | 47,400 | 46,900 | 47,000 | 26 | 235 |
| 2009-08-28 | 48,100 | 48,100 | 46,600 | 47,000 | 34 | 235 |
| 2009-08-27 | 47,950 | 47,950 | 47,150 | 47,700 | 16 | 238.50 |
| 2009-08-26 | 47,200 | 48,000 | 47,200 | 48,000 | 14 | 240 |
| 2009-08-25 | 49,700 | 49,700 | 47,500 | 48,000 | 29 | 240 |
| 2009-08-24 | 48,300 | 48,300 | 47,700 | 47,700 | 13 | 238.50 |
| 2009-08-21 | 47,250 | 48,300 | 47,250 | 48,300 | 3 | 241.50 |
| 2009-08-20 | 47,500 | 48,400 | 46,900 | 48,000 | 17 | 240 |
| 2009-08-19 | 47,050 | 48,700 | 47,050 | 48,300 | 6 | 241.50 |
| 2009-08-18 | 48,300 | 48,300 | 47,100 | 47,100 | 23 | 235.50 |
| 2009-08-17 | 48,700 | 49,400 | 48,400 | 48,400 | 17 | 242 |
| 2009-08-14 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2009-08-13 | 50,400 | 50,500 | 48,700 | 50,500 | 11 | 252.50 |
| 2009-08-12 | 48,600 | 50,400 | 48,200 | 50,200 | 13 | 251 |
| 2009-08-11 | 51,300 | 51,300 | 48,950 | 48,950 | 84 | 244.75 |
| 2009-08-10 | 51,900 | 55,000 | 51,700 | 53,800 | 42 | 269 |
| 2009-08-07 | 51,700 | 52,000 | 51,300 | 52,000 | 17 | 260 |
| 2009-08-06 | 51,100 | 51,600 | 50,600 | 51,600 | 26 | 258 |
| 2009-08-05 | 50,600 | 51,600 | 50,600 | 51,600 | 2 | 258 |
| 2009-08-04 | 50,700 | 52,300 | 50,500 | 52,100 | 14 | 260.50 |
| 2009-07-31 | 51,600 | 52,300 | 51,300 | 52,300 | 10 | 261.50 |
| 2009-07-30 | 53,600 | 53,900 | 50,900 | 53,600 | 14 | 268 |
| 2009-07-29 | 53,600 | 53,600 | 52,200 | 53,600 | 8 | 268 |
| 2009-07-28 | 54,000 | 54,300 | 53,100 | 53,100 | 7 | 265.50 |
| 2009-07-27 | 54,500 | 54,500 | 53,800 | 54,300 | 28 | 271.50 |
| 2009-07-24 | 51,900 | 53,200 | 51,900 | 52,500 | 15 | 262.50 |
| 2009-07-23 | 50,700 | 51,900 | 50,700 | 51,400 | 32 | 257 |
| 2009-07-22 | 49,500 | 50,500 | 49,400 | 50,500 | 11 | 252.50 |
| 2009-07-21 | 50,500 | 50,500 | 50,300 | 50,500 | 8 | 252.50 |
| 2009-07-17 | 51,400 | 51,600 | 48,300 | 49,600 | 21 | 248 |
| 2009-07-16 | 48,700 | 50,900 | 48,700 | 50,900 | 15 | 254.50 |
| 2009-07-15 | 45,250 | 48,150 | 45,000 | 48,150 | 21 | 240.75 |
| 2009-07-14 | 46,300 | 46,350 | 46,300 | 46,350 | 3 | 231.75 |
| 2009-07-13 | 47,000 | 47,000 | 44,000 | 45,150 | 60 | 225.75 |
| 2009-07-10 | 47,450 | 48,300 | 46,600 | 48,000 | 43 | 240 |
| 2009-07-09 | 48,050 | 48,050 | 46,250 | 46,250 | 50 | 231.25 |
| 2009-07-08 | 50,200 | 50,200 | 48,500 | 50,000 | 20 | 250 |
| 2009-07-07 | 52,000 | 52,500 | 51,100 | 51,100 | 19 | 255.50 |
| 2009-07-06 | 52,200 | 52,200 | 51,700 | 52,200 | 5 | 261 |
| 2009-07-03 | 52,400 | 53,000 | 51,600 | 53,000 | 24 | 265 |
| 2009-07-02 | 53,000 | 53,400 | 53,000 | 53,400 | 61 | 267 |
| 2009-07-01 | 53,100 | 53,400 | 52,200 | 52,700 | 73 | 263.50 |
| 2009-06-30 | 51,900 | 53,000 | 51,600 | 53,000 | 36 | 265 |
| 2009-06-29 | 50,900 | 52,700 | 50,300 | 52,000 | 158 | 260 |
| 2009-06-26 | 52,500 | 52,800 | 50,000 | 51,000 | 33 | 255 |
| 2009-06-25 | 49,600 | 51,000 | 48,400 | 51,000 | 52 | 255 |
| 2009-06-24 | 49,600 | 49,950 | 48,400 | 49,950 | 62 | 249.75 |
| 2009-06-23 | 50,500 | 51,000 | 49,600 | 50,400 | 21 | 252 |
| 2009-06-22 | 52,500 | 52,500 | 51,500 | 52,400 | 39 | 262 |
| 2009-06-19 | 51,500 | 52,200 | 49,300 | 51,500 | 10 | 257.50 |
| 2009-06-18 | 50,000 | 50,500 | 46,800 | 50,000 | 302 | 250 |
| 2009-06-17 | 51,500 | 51,700 | 50,000 | 50,400 | 27 | 252 |
| 2009-06-16 | 53,800 | 53,800 | 51,900 | 51,900 | 8 | 259.50 |
| 2009-06-15 | 53,100 | 53,700 | 51,700 | 53,700 | 26 | 268.50 |
| 2009-06-12 | 52,900 | 54,000 | 51,500 | 53,700 | 69 | 268.50 |
| 2009-06-11 | 51,700 | 52,000 | 48,600 | 52,000 | 100 | 260 |
| 2009-06-10 | 49,400 | 52,000 | 49,400 | 51,200 | 45 | 256 |
| 2009-06-09 | 50,000 | 51,000 | 47,200 | 49,800 | 103 | 249 |
| 2009-06-05 | 45,700 | 46,500 | 44,500 | 46,500 | 217 | 232.50 |
| 2009-06-04 | 47,300 | 47,300 | 44,200 | 46,050 | 115 | 230.25 |
| 2009-06-03 | 50,800 | 50,800 | 46,500 | 46,500 | 324 | 232.50 |
| 2009-06-02 | 50,700 | 56,200 | 50,200 | 51,500 | 51 | 257.50 |
| 2009-06-01 | 50,000 | 51,200 | 45,000 | 51,200 | 125 | 256 |
| 2009-05-29 | 43,200 | 47,200 | 43,200 | 47,200 | 73 | 236 |
| 2009-05-28 | 43,400 | 43,800 | 42,500 | 43,200 | 8 | 216 |
| 2009-05-27 | 42,500 | 44,200 | 42,500 | 43,400 | 24 | 217 |
| 2009-05-26 | 42,350 | 42,900 | 42,100 | 42,900 | 12 | 214.50 |
| 2009-05-25 | 45,200 | 45,200 | 42,300 | 42,750 | 31 | 213.75 |
| 2009-05-22 | 42,150 | 42,400 | 42,000 | 42,400 | 68 | 212 |
| 2009-05-21 | 42,050 | 42,500 | 41,950 | 42,500 | 46 | 212.50 |
| 2009-05-20 | 42,150 | 42,200 | 41,700 | 41,700 | 14 | 208.50 |
| 2009-05-19 | 42,200 | 42,500 | 42,050 | 42,100 | 35 | 210.50 |
| 2009-05-18 | 46,150 | 46,650 | 42,500 | 42,600 | 69 | 213 |
| 2009-05-15 | 44,550 | 45,750 | 44,550 | 45,750 | 63 | 228.75 |
| 2009-05-14 | 40,950 | 43,300 | 40,950 | 41,800 | 31 | 209 |
| 2009-05-13 | 40,600 | 41,000 | 39,400 | 41,000 | 20 | 205 |
| 2009-05-12 | 38,700 | 38,700 | 38,600 | 38,600 | 25 | 193 |
| 2009-05-11 | 40,750 | 41,150 | 38,850 | 39,500 | 65 | 197.50 |
| 2009-05-08 | 41,000 | 41,800 | 38,000 | 40,400 | 49 | 202 |
| 2009-05-07 | 37,500 | 41,000 | 37,500 | 41,000 | 55 | 205 |
| 2009-05-01 | 36,850 | 37,000 | 36,200 | 37,000 | 8 | 185 |
| 2009-04-30 | 36,900 | 39,000 | 36,300 | 39,000 | 8 | 195 |
| 2009-04-28 | 38,600 | 38,950 | 37,900 | 38,900 | 10 | 194.50 |
| 2009-04-27 | 39,250 | 40,000 | 39,000 | 39,000 | 43 | 195 |
| 2009-04-24 | 35,250 | 37,400 | 35,050 | 37,250 | 16 | 186.25 |
| 2009-04-23 | 33,250 | 34,500 | 33,250 | 34,500 | 20 | 172.50 |
| 2009-04-22 | 33,100 | 33,900 | 32,100 | 32,900 | 14 | 164.50 |
| 2009-04-21 | 34,800 | 35,000 | 32,300 | 32,300 | 9 | 161.50 |
| 2009-04-20 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 170 |
| 2009-04-17 | 33,650 | 33,650 | 33,650 | 33,650 | 1 | 168.25 |
| 2009-04-16 | 33,750 | 33,750 | 33,550 | 33,550 | 11 | 167.75 |
| 2009-04-15 | 34,900 | 34,950 | 34,000 | 34,950 | 9 | 174.75 |
| 2009-04-13 | 35,650 | 35,650 | 35,000 | 35,000 | 15 | 175 |
| 2009-04-10 | 34,350 | 36,000 | 34,350 | 36,000 | 13 | 180 |
| 2009-04-09 | 34,000 | 34,100 | 33,550 | 34,100 | 11 | 170.50 |
| 2009-04-08 | 34,500 | 34,500 | 34,100 | 34,100 | 3 | 170.50 |
| 2009-04-07 | 34,300 | 35,850 | 34,000 | 35,200 | 31 | 176 |
| 2009-04-06 | 34,650 | 35,500 | 34,650 | 35,500 | 8 | 177.50 |
| 2009-04-03 | 36,750 | 36,750 | 34,600 | 34,600 | 46 | 173 |
| 2009-04-02 | 36,600 | 37,150 | 36,600 | 37,150 | 9 | 185.75 |
| 2009-04-01 | 38,000 | 38,000 | 37,600 | 37,600 | 2 | 188 |
| 2009-03-31 | 37,200 | 38,400 | 37,200 | 38,400 | 2 | 192 |
| 2009-03-30 | 36,400 | 38,800 | 36,400 | 38,800 | 7 | 194 |
| 2009-03-27 | 40,450 | 40,450 | 40,050 | 40,050 | 2 | 200.25 |
| 2009-03-26 | 39,000 | 39,000 | 37,450 | 38,650 | 6 | 193.25 |
| 2009-03-25 | 41,350 | 41,500 | 40,500 | 40,550 | 20 | 202.75 |
| 2009-03-24 | 36,100 | 38,150 | 36,100 | 38,150 | 7 | 190.75 |
| 2009-03-23 | 35,450 | 36,050 | 34,700 | 36,050 | 11 | 180.25 |
| 2009-03-19 | 34,600 | 37,400 | 34,600 | 35,400 | 11 | 177 |
| 2009-03-18 | 32,600 | 36,200 | 32,600 | 36,200 | 20 | 181 |
| 2009-03-17 | 32,200 | 32,200 | 32,200 | 32,200 | 3 | 161 |
| 2009-03-16 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 160 |
| 2009-03-12 | 32,000 | 32,000 | 32,000 | 32,000 | 6 | 160 |
| 2009-03-11 | 30,150 | 31,800 | 30,150 | 31,800 | 6 | 159 |
| 2009-03-10 | 30,500 | 30,500 | 30,250 | 30,250 | 3 | 151.25 |
| 2009-03-06 | 33,950 | 33,950 | 32,350 | 32,350 | 9 | 161.75 |
| 2009-03-05 | 30,500 | 30,500 | 30,000 | 30,000 | 7 | 150 |
| 2009-03-04 | 31,100 | 31,100 | 30,550 | 30,550 | 11 | 152.75 |
| 2009-03-03 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 160 |
| 2009-03-02 | 32,950 | 32,950 | 32,950 | 32,950 | 2 | 164.75 |
| 2009-02-27 | 33,650 | 34,000 | 32,200 | 32,300 | 13 | 161.50 |
| 2009-02-26 | 37,700 | 37,700 | 34,900 | 34,900 | 24 | 174.50 |
| 2009-02-25 | 40,000 | 40,000 | 39,000 | 39,000 | 15 | 195 |
| 2009-02-24 | 42,000 | 42,000 | 38,000 | 38,000 | 46 | 190 |
| 2009-02-20 | 33,600 | 38,000 | 33,600 | 38,000 | 49 | 190 |
| 2009-02-19 | 32,300 | 34,000 | 32,300 | 34,000 | 29 | 170 |
| 2009-02-18 | 32,800 | 35,450 | 31,100 | 31,500 | 41 | 157.50 |
| 2009-02-17 | 30,500 | 31,600 | 30,500 | 31,600 | 25 | 158 |
| 2009-02-16 | 30,500 | 30,500 | 30,100 | 30,100 | 7 | 150.50 |
| 2009-02-13 | 29,300 | 30,000 | 29,300 | 30,000 | 7 | 150 |
| 2009-02-10 | 30,050 | 30,050 | 29,300 | 29,600 | 17 | 148 |
| 2009-02-09 | 31,050 | 32,550 | 31,050 | 31,050 | 25 | 155.25 |
| 2009-02-06 | 29,200 | 30,800 | 28,600 | 30,400 | 28 | 152 |
| 2009-02-05 | 26,000 | 28,000 | 26,000 | 28,000 | 13 | 140 |
| 2009-02-04 | 24,810 | 25,000 | 24,810 | 25,000 | 7 | 125 |
| 2009-02-03 | 25,000 | 25,000 | 24,700 | 25,000 | 12 | 125 |
| 2009-02-02 | 25,200 | 25,800 | 25,200 | 25,800 | 3 | 129 |
| 2009-01-30 | 29,500 | 29,500 | 27,600 | 27,600 | 15 | 138 |
| 2009-01-29 | 29,490 | 29,500 | 29,490 | 29,500 | 20 | 147.50 |
| 2009-01-28 | 28,800 | 28,800 | 28,800 | 28,800 | 3 | 144 |
| 2009-01-27 | 27,900 | 28,500 | 27,900 | 28,500 | 21 | 142.50 |
| 2009-01-26 | 27,990 | 27,990 | 27,990 | 27,990 | 17 | 139.95 |
| 2009-01-23 | 25,900 | 27,400 | 25,600 | 27,400 | 6 | 137 |
| 2009-01-22 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 132.50 |
| 2009-01-21 | 24,100 | 25,000 | 24,080 | 25,000 | 11 | 125 |
| 2009-01-20 | 27,000 | 27,000 | 24,600 | 25,000 | 19 | 125 |
| 2009-01-19 | 27,200 | 27,200 | 27,000 | 27,000 | 3 | 135 |
| 2009-01-15 | 27,200 | 27,200 | 27,200 | 27,200 | 1 | 136 |
| 2009-01-13 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 137.50 |
| 2009-01-08 | 27,820 | 27,820 | 27,800 | 27,800 | 5 | 139 |
| 2009-01-07 | 29,600 | 29,600 | 29,500 | 29,500 | 10 | 147.50 |
| 2009-01-06 | 27,890 | 29,500 | 27,700 | 27,700 | 25 | 138.50 |
| 2009-01-05 | 27,890 | 27,890 | 27,500 | 27,890 | 5 | 139.45 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株