2122 (株)インタースペースの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,520	1,560	1,380	1,405	565,600	1,405
2013-12-27	1,446	1,716	1,392	1,400	2,319,700	1,400
2013-12-26	1,416	1,416	1,416	1,416	53,500	1,416
2013-12-25	1,101	1,116	1,076	1,116	209,400	1,116
2013-12-24	956	1,001	956	966	51,200	966
2013-12-20	966	974	952	953	35,700	953
2013-12-19	983	1,008	965	965	48,500	965
2013-12-18	965	979	957	963	29,800	963
2013-12-17	955	989	955	965	34,800	965
2013-12-16	968	1,000	959	964	51,200	964
2013-12-13	983	1,015	967	972	34,200	972
2013-12-12	1,000	1,000	960	986	40,100	986
2013-12-11	1,000	1,000	948	985	66,000	985
2013-12-10	925	1,040	911	1,000	174,400	1,000
2013-12-09	940	940	917	928	28,900	928
2013-12-06	937	937	900	925	85,000	925
2013-12-05	945	985	932	952	79,800	952
2013-12-04	951	976	944	955	61,700	955
2013-12-03	1,025	1,029	969	979	77,000	979
2013-12-02	1,011	1,032	1,001	1,009	93,500	1,009
2013-11-29	995	1,049	995	1,017	136,600	1,017
2013-11-28	967	995	953	995	75,600	995
2013-11-27	1,010	1,019	932	962	118,300	962
2013-11-26	970	1,048	963	1,035	211,200	1,035
2013-11-25	932	1,065	910	998	343,000	998
2013-11-22	954	965	909	917	78,100	917
2013-11-21	908	942	895	939	89,100	939
2013-11-20	910	913	893	893	36,000	893
2013-11-19	897	909	893	900	25,200	900
2013-11-18	918	918	897	898	33,900	898
2013-11-15	905	905	888	888	41,800	888
2013-11-14	907	918	887	890	70,000	890
2013-11-13	887	948	887	917	101,200	917
2013-11-12	870	909	860	890	86,100	890
2013-11-11	935	955	840	860	69,400	860
2013-11-08	950	960	928	950	55,000	950
2013-11-07	952	994	948	978	138,700	978
2013-11-06	1,146	1,149	1,120	1,132	8,500	1,132
2013-11-05	1,131	1,157	1,104	1,130	11,400	1,130
2013-11-01	1,125	1,145	1,050	1,131	48,600	1,131
2013-10-31	1,120	1,156	1,101	1,125	22,000	1,125
2013-10-30	1,221	1,221	1,110	1,134	51,300	1,134
2013-10-29	1,254	1,261	1,204	1,230	26,400	1,230
2013-10-28	1,320	1,340	1,255	1,265	46,700	1,265
2013-10-25	1,301	1,321	1,232	1,318	108,200	1,318
2013-10-24	1,172	1,345	1,172	1,319	179,000	1,319
2013-10-23	1,195	1,250	1,179	1,190	73,100	1,190
2013-10-22	1,230	1,230	1,165	1,166	50,900	1,166
2013-10-21	1,165	1,200	1,165	1,200	36,400	1,200
2013-10-18	1,142	1,188	1,128	1,172	36,300	1,172
2013-10-17	1,182	1,224	1,125	1,154	84,300	1,154
2013-10-16	1,196	1,274	1,164	1,180	177,200	1,180
2013-10-15	1,141	1,190	1,130	1,180	97,100	1,180
2013-10-11	1,144	1,180	1,100	1,133	73,800	1,133
2013-10-10	1,140	1,145	1,100	1,133	37,300	1,133
2013-10-09	1,015	1,110	1,015	1,100	80,500	1,100
2013-10-08	1,000	1,100	1,000	1,023	33,500	1,023
2013-10-07	1,010	1,023	1,000	1,005	12,600	1,005
2013-10-04	1,008	1,027	1,005	1,010	3,800	1,010
2013-10-03	1,006	1,010	996	1,008	8,500	1,008
2013-10-02	1,017	1,030	1,003	1,006	21,100	1,006
2013-10-01	1,045	1,055	1,012	1,029	28,900	1,029
2013-09-30	1,045	1,051	1,020	1,045	24,200	1,045
2013-09-27	1,030	1,089	1,030	1,061	33,600	1,061
2013-09-26	1,017	1,038	1,017	1,037	13,400	1,037
2013-09-25	1,096	1,096	1,046	1,047	29,600	1,047
2013-09-24	1,048	1,077	1,048	1,077	9,400	1,077
2013-09-20	1,071	1,071	1,040	1,041	16,300	1,041
2013-09-19	1,060	1,060	1,040	1,060	12,800	1,060
2013-09-18	1,027	1,094	1,010	1,055	52,000	1,055
2013-09-17	1,005	1,020	1,005	1,010	25,200	1,010
2013-09-13	1,030	1,030	1,008	1,012	12,800	1,012
2013-09-12	1,005	1,035	1,005	1,016	11,500	1,016
2013-09-11	1,010	1,034	1,009	1,025	22,900	1,025
2013-09-10	1,022	1,029	1,005	1,010	19,800	1,010
2013-09-09	1,045	1,080	1,018	1,024	27,700	1,024
2013-09-06	1,083	1,085	1,015	1,025	30,200	1,025
2013-09-05	1,100	1,108	1,086	1,086	10,400	1,086
2013-09-04	1,025	1,098	1,025	1,090	21,500	1,090
2013-09-03	998	1,031	998	1,025	14,600	1,025
2013-09-02	1,013	1,014	996	996	16,500	996
2013-08-30	1,040	1,043	1,012	1,013	13,700	1,013
2013-08-29	1,057	1,060	1,035	1,036	28,700	1,036
2013-08-28	1,095	1,110	1,051	1,054	38,700	1,054
2013-08-27	1,102	1,130	1,099	1,106	13,900	1,106
2013-08-26	1,088	1,111	1,085	1,102	9,900	1,102
2013-08-23	1,069	1,100	1,069	1,088	13,000	1,088
2013-08-22	1,082	1,083	1,050	1,069	15,300	1,069
2013-08-21	1,140	1,162	1,080	1,082	50,000	1,082
2013-08-20	1,120	1,140	1,110	1,111	22,300	1,111
2013-08-19	1,058	1,134	1,058	1,120	34,500	1,120
2013-08-16	1,067	1,070	1,049	1,070	13,500	1,070
2013-08-15	1,030	1,062	1,010	1,045	15,100	1,045
2013-08-14	1,035	1,056	1,020	1,040	9,000	1,040
2013-08-13	994	1,047	994	1,035	13,900	1,035
2013-08-12	1,093	1,093	994	994	37,600	994
2013-08-09	1,140	1,167	1,085	1,096	43,700	1,096
2013-08-08	1,123	1,182	1,071	1,124	72,400	1,124
2013-08-07	1,040	1,150	1,000	1,143	121,300	1,143
2013-08-06	1,070	1,180	1,051	1,060	78,800	1,060
2013-08-05	1,033	1,115	1,033	1,109	22,500	1,109
2013-08-02	1,021	1,090	1,020	1,033	33,600	1,033
2013-08-01	1,053	1,106	950	1,065	74,400	1,065
2013-07-31	1,101	1,185	1,048	1,054	133,200	1,054
2013-07-30	1,150	1,340	1,150	1,155	398,400	1,155
2013-07-29	1,100	1,208	1,070	1,150	130,600	1,150
2013-07-26	1,154	1,160	1,100	1,120	75,500	1,120
2013-07-25	1,250	1,311	1,175	1,175	241,200	1,175
2013-07-24	1,188	1,245	1,154	1,237	206,500	1,237
2013-07-23	1,040	1,228	1,030	1,218	369,600	1,218
2013-07-22	977	1,092	958	1,070	295,600	1,070
2013-07-19	925	960	868	942	131,700	942
2013-07-18	910	1,038	906	940	184,100	940
2013-07-17	959	988	893	911	224,900	911
2013-07-16	800	929	787	929	285,800	929
2013-07-12	771	784	747	779	35,400	779
2013-07-11	750	784	750	771	37,200	771
2013-07-10	797	797	765	770	41,000	770
2013-07-09	817	822	771	799	64,400	799
2013-07-08	860	862	817	817	65,900	817
2013-07-05	809	828	808	818	49,900	818
2013-07-04	797	805	780	805	35,200	805
2013-07-03	799	800	770	796	41,700	796
2013-07-02	781	810	760	773	102,400	773
2013-07-01	729	771	712	771	76,900	771
2013-06-28	680	717	680	703	55,100	703
2013-06-27	673	690	620	678	59,000	678
2013-06-26	730	736	660	660	72,900	660
2013-06-25	764	764	710	720	78,900	720
2013-06-24	750	850	750	764	113,600	764
2013-06-21	741	752	717	746	60,000	746
2013-06-20	755	775	750	775	24,700	775
2013-06-19	779	779	746	756	53,700	756
2013-06-18	725	764	725	742	56,100	742
2013-06-17	707	742	706	725	31,900	725
2013-06-14	764	764	720	725	40,300	725
2013-06-13	746	760	708	725	60,400	725
2013-06-12	718	778	710	776	49,800	776
2013-06-11	754	800	726	773	100,800	773
2013-06-10	730	745	700	726	103,500	726
2013-06-07	710	735	634	676	196,000	676
2013-06-06	890	892	771	784	52,000	784
2013-06-05	900	935	897	911	25,100	911
2013-06-04	889	900	855	880	40,200	880
2013-06-03	920	931	900	904	27,200	904
2013-05-31	958	970	932	948	23,200	948
2013-05-30	955	980	939	940	31,700	940
2013-05-29	975	975	942	972	34,300	972
2013-05-28	908	960	901	939	35,300	939
2013-05-27	930	959	906	938	34,000	938
2013-05-24	925	985	920	972	83,900	972
2013-05-23	1,043	1,088	940	940	87,200	940
2013-05-22	1,090	1,090	1,020	1,046	50,500	1,046
2013-05-21	1,115	1,127	1,065	1,090	37,200	1,090
2013-05-20	1,150	1,150	1,112	1,117	49,600	1,117
2013-05-17	1,050	1,120	1,043	1,090	59,600	1,090
2013-05-16	1,081	1,190	1,006	1,057	155,000	1,057
2013-05-15	1,230	1,230	1,100	1,113	142,800	1,113
2013-05-14	1,169	1,215	1,150	1,196	122,100	1,196
2013-05-13	1,156	1,177	1,136	1,150	71,200	1,150
2013-05-10	1,170	1,190	1,100	1,156	116,200	1,156
2013-05-09	1,235	1,235	1,130	1,173	159,200	1,173
2013-05-08	1,240	1,270	1,218	1,236	281,300	1,236
2013-05-07	1,300	1,300	1,255	1,300	311,800	1,300
2013-05-02	1,210	1,247	1,170	1,218	168,400	1,218
2013-05-01	1,218	1,230	1,156	1,201	262,600	1,201
2013-04-30	1,100	1,188	1,096	1,188	142,000	1,188
2013-04-26	1,133	1,134	1,080	1,080	56,000	1,080
2013-04-25	1,103	1,124	1,072	1,124	66,700	1,124
2013-04-24	1,141	1,142	1,102	1,113	54,200	1,113
2013-04-23	1,142	1,151	1,127	1,131	52,400	1,131
2013-04-22	1,141	1,160	1,078	1,124	89,900	1,124
2013-04-19	1,164	1,185	1,131	1,135	66,400	1,135
2013-04-18	1,200	1,210	1,151	1,155	232,700	1,155
2013-04-17	1,048	1,156	1,040	1,150	187,400	1,150
2013-04-16	1,038	1,043	1,002	1,039	26,400	1,039
2013-04-15	1,029	1,039	1,003	1,039	23,600	1,039
2013-04-12	1,014	1,014	1,002	1,003	20,400	1,003
2013-04-11	1,015	1,015	990	1,000	22,200	1,000
2013-04-10	965	1,000	960	993	21,000	993
2013-04-09	995	998	960	980	46,100	980
2013-04-08	1,010	1,029	986	998	47,000	998
2013-04-05	1,041	1,057	999	999	58,900	999
2013-04-04	1,084	1,097	1,042	1,067	44,600	1,067
2013-04-03	1,050	1,129	1,037	1,100	157,400	1,100
2013-04-02	830	1,009	813	999	139,600	999
2013-04-01	1,040	1,047	900	920	87,500	920
2013-03-29	1,081	1,094	1,022	1,065	66,400	1,065
2013-03-28	1,065	1,080	1,053	1,070	43,400	1,070
2013-03-27	1,040	1,095	1,031	1,060	52,500	1,060
2013-03-26	210,900	211,000	203,100	204,000	310	1,020
2013-03-25	219,000	222,500	210,000	213,000	260	1,065
2013-03-22	220,800	222,900	215,200	215,900	185	1,079.50
2013-03-21	215,300	221,000	215,000	220,000	256	1,100
2013-03-19	226,500	226,700	212,100	217,600	373	1,088
2013-03-18	223,000	227,000	221,000	222,200	273	1,111
2013-03-15	235,200	235,200	220,000	227,000	617	1,135
2013-03-14	219,000	228,100	218,800	225,700	487	1,128.50
2013-03-13	207,700	217,000	202,000	212,000	249	1,060
2013-03-12	220,000	220,000	201,000	207,700	437	1,038.50
2013-03-11	225,900	226,000	215,000	215,500	529	1,077.50
2013-03-08	224,000	224,000	222,000	222,100	538	1,110.50
2013-03-07	231,000	231,200	220,000	226,500	1,773	1,132.50
2013-03-06	253,000	253,000	237,000	241,000	1,056	1,205
2013-03-05	241,800	264,500	241,800	253,000	1,554	1,265
2013-03-04	244,600	256,000	240,000	245,000	1,621	1,225
2013-03-01	233,000	239,000	233,000	238,000	614	1,190
2013-02-28	235,000	238,800	225,000	233,300	629	1,166.50
2013-02-27	239,000	240,000	232,000	235,300	1,153	1,176.50
2013-02-26	212,100	234,000	212,000	222,000	833	1,110
2013-02-25	215,000	222,900	211,500	221,700	770	1,108.50
2013-02-22	211,000	213,000	202,700	209,900	283	1,049.50
2013-02-21	210,100	218,800	206,500	206,900	649	1,034.50
2013-02-20	191,000	208,000	188,100	206,400	710	1,032
2013-02-19	187,100	192,000	185,600	188,300	190	941.50
2013-02-18	188,600	193,400	180,600	189,600	153	948
2013-02-15	188,000	189,900	175,100	184,600	513	923
2013-02-14	178,700	198,000	176,000	192,000	561	960
2013-02-13	188,000	188,600	170,200	173,500	736	867.50
2013-02-12	200,300	205,000	188,000	189,900	593	949.50
2013-02-08	200,000	209,500	198,200	198,500	624	992.50
2013-02-07	215,600	220,800	197,200	199,800	840	999
2013-02-06	224,000	224,000	191,200	214,000	1,755	1,070
2013-02-05	220,200	229,700	220,200	222,200	441	1,111
2013-02-04	236,100	238,500	219,500	227,000	677	1,135
2013-02-01	234,100	244,900	223,000	233,600	1,146	1,168
2013-01-31	221,800	240,000	212,200	229,100	1,268	1,145.50
2013-01-30	218,000	253,000	213,300	231,800	1,774	1,159
2013-01-29	226,000	234,000	200,000	203,000	1,320	1,015
2013-01-28	231,000	231,000	220,000	231,000	2,024	1,155
2013-01-25	176,000	203,500	173,900	191,000	1,507	955
2013-01-24	167,700	178,000	167,000	176,400	279	882
2013-01-23	176,200	176,600	168,500	170,000	435	850
2013-01-22	178,800	178,900	173,500	177,000	199	885
2013-01-21	179,400	179,400	172,500	178,200	419	891
2013-01-18	180,000	183,900	176,000	179,500	1,111	897.50
2013-01-17	162,000	178,000	162,000	172,000	1,033	860
2013-01-16	164,200	165,300	160,100	161,300	375	806.50
2013-01-15	154,100	166,000	153,500	160,000	613	800
2013-01-11	154,000	156,100	152,000	153,100	257	765.50
2013-01-10	153,100	157,100	152,900	153,000	241	765
2013-01-09	153,000	156,000	150,100	152,800	496	764
2013-01-08	148,000	156,400	148,000	154,300	1,203	771.50
2013-01-07	143,600	147,900	140,500	147,500	336	737.50
2013-01-04	142,000	145,000	140,300	143,500	192	717.50

分割・併合履歴： [2013-03-27]1株→200株 [2007-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2122 (株)インタースペース の時系列データ [2013年度]

2122 (株)インタースペースの時系列データ [2013年度]