2122 (株)インタースペース の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 834 | 887 | 822 | 887 | 6,700 | 887 |
| 2015-12-29 | 824 | 850 | 820 | 834 | 5,200 | 834 |
| 2015-12-28 | 810 | 825 | 805 | 809 | 20,700 | 809 |
| 2015-12-25 | 790 | 905 | 789 | 837 | 94,000 | 837 |
| 2015-12-24 | 794 | 794 | 780 | 790 | 5,400 | 790 |
| 2015-12-22 | 802 | 802 | 794 | 795 | 4,300 | 795 |
| 2015-12-21 | 801 | 801 | 800 | 800 | 2,500 | 800 |
| 2015-12-18 | 818 | 818 | 811 | 811 | 6,100 | 811 |
| 2015-12-17 | 816 | 818 | 808 | 809 | 9,300 | 809 |
| 2015-12-16 | 800 | 815 | 800 | 811 | 2,700 | 811 |
| 2015-12-15 | 810 | 812 | 804 | 812 | 3,600 | 812 |
| 2015-12-14 | 799 | 808 | 795 | 803 | 5,100 | 803 |
| 2015-12-11 | 805 | 808 | 800 | 804 | 4,400 | 804 |
| 2015-12-10 | 823 | 823 | 801 | 801 | 5,500 | 801 |
| 2015-12-09 | 810 | 810 | 800 | 800 | 10,000 | 800 |
| 2015-12-08 | 813 | 820 | 806 | 807 | 11,900 | 807 |
| 2015-12-07 | 815 | 815 | 807 | 809 | 5,500 | 809 |
| 2015-12-04 | 815 | 816 | 815 | 815 | 3,700 | 815 |
| 2015-12-03 | 820 | 823 | 810 | 813 | 12,800 | 813 |
| 2015-12-02 | 817 | 827 | 817 | 823 | 5,700 | 823 |
| 2015-12-01 | 832 | 845 | 827 | 829 | 7,900 | 829 |
| 2015-11-30 | 821 | 849 | 821 | 847 | 17,200 | 847 |
| 2015-11-27 | 840 | 842 | 840 | 842 | 2,500 | 842 |
| 2015-11-26 | 835 | 850 | 820 | 850 | 13,700 | 850 |
| 2015-11-25 | 858 | 858 | 811 | 835 | 8,400 | 835 |
| 2015-11-24 | 861 | 865 | 844 | 853 | 19,200 | 853 |
| 2015-11-20 | 810 | 853 | 804 | 837 | 21,200 | 837 |
| 2015-11-19 | 795 | 803 | 785 | 803 | 4,300 | 803 |
| 2015-11-18 | 799 | 799 | 785 | 790 | 900 | 790 |
| 2015-11-17 | 781 | 795 | 781 | 795 | 5,700 | 795 |
| 2015-11-16 | 799 | 799 | 784 | 796 | 5,300 | 796 |
| 2015-11-13 | 772 | 808 | 772 | 800 | 8,100 | 800 |
| 2015-11-12 | 786 | 798 | 766 | 772 | 5,500 | 772 |
| 2015-11-11 | 811 | 820 | 750 | 771 | 21,300 | 771 |
| 2015-11-10 | 740 | 800 | 740 | 800 | 21,300 | 800 |
| 2015-11-09 | 739 | 746 | 728 | 740 | 6,800 | 740 |
| 2015-11-06 | 740 | 741 | 736 | 739 | 1,900 | 739 |
| 2015-11-05 | 756 | 758 | 735 | 741 | 5,100 | 741 |
| 2015-11-04 | 740 | 742 | 740 | 742 | 3,500 | 742 |
| 2015-11-02 | 752 | 752 | 735 | 740 | 11,400 | 740 |
| 2015-10-30 | 740 | 741 | 730 | 732 | 6,700 | 732 |
| 2015-10-29 | 756 | 758 | 741 | 741 | 3,300 | 741 |
| 2015-10-28 | 749 | 754 | 745 | 754 | 2,000 | 754 |
| 2015-10-27 | 743 | 743 | 740 | 742 | 2,500 | 742 |
| 2015-10-26 | 749 | 749 | 740 | 740 | 6,600 | 740 |
| 2015-10-23 | 723 | 734 | 723 | 734 | 2,600 | 734 |
| 2015-10-22 | 734 | 734 | 719 | 723 | 8,500 | 723 |
| 2015-10-21 | 729 | 729 | 722 | 722 | 8,200 | 722 |
| 2015-10-20 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2015-10-19 | 732 | 732 | 726 | 726 | 1,500 | 726 |
| 2015-10-16 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2015-10-15 | 744 | 744 | 730 | 736 | 5,400 | 736 |
| 2015-10-14 | 729 | 738 | 729 | 729 | 6,000 | 729 |
| 2015-10-13 | 719 | 735 | 717 | 727 | 2,300 | 727 |
| 2015-10-09 | 730 | 740 | 711 | 734 | 2,400 | 734 |
| 2015-10-08 | 719 | 734 | 719 | 734 | 2,100 | 734 |
| 2015-10-07 | 714 | 733 | 713 | 733 | 3,400 | 733 |
| 2015-10-06 | 713 | 730 | 713 | 713 | 4,900 | 713 |
| 2015-10-05 | 718 | 720 | 714 | 718 | 400 | 718 |
| 2015-10-02 | 719 | 719 | 711 | 718 | 3,500 | 718 |
| 2015-10-01 | 706 | 735 | 706 | 710 | 9,800 | 710 |
| 2015-09-30 | 703 | 717 | 703 | 708 | 14,800 | 708 |
| 2015-09-29 | 739 | 739 | 695 | 703 | 5,700 | 703 |
| 2015-09-28 | 716 | 741 | 716 | 741 | 2,900 | 741 |
| 2015-09-25 | 752 | 762 | 735 | 754 | 5,300 | 754 |
| 2015-09-24 | 721 | 725 | 693 | 722 | 5,900 | 722 |
| 2015-09-18 | 727 | 740 | 725 | 732 | 2,400 | 732 |
| 2015-09-17 | 726 | 731 | 720 | 727 | 8,700 | 727 |
| 2015-09-16 | 730 | 745 | 725 | 729 | 3,200 | 729 |
| 2015-09-15 | 745 | 745 | 731 | 732 | 4,400 | 732 |
| 2015-09-14 | 747 | 768 | 735 | 737 | 3,000 | 737 |
| 2015-09-11 | 732 | 750 | 731 | 747 | 22,100 | 747 |
| 2015-09-10 | 744 | 744 | 729 | 732 | 3,600 | 732 |
| 2015-09-09 | 735 | 757 | 730 | 739 | 16,200 | 739 |
| 2015-09-08 | 750 | 750 | 720 | 727 | 10,200 | 727 |
| 2015-09-07 | 760 | 769 | 725 | 757 | 12,200 | 757 |
| 2015-09-04 | 745 | 745 | 715 | 722 | 36,200 | 722 |
| 2015-09-03 | 763 | 763 | 742 | 742 | 7,500 | 742 |
| 2015-09-02 | 739 | 769 | 735 | 748 | 6,400 | 748 |
| 2015-09-01 | 763 | 775 | 730 | 746 | 9,400 | 746 |
| 2015-08-31 | 758 | 798 | 750 | 778 | 26,200 | 778 |
| 2015-08-28 | 737 | 794 | 722 | 766 | 29,100 | 766 |
| 2015-08-27 | 723 | 740 | 709 | 709 | 31,600 | 709 |
| 2015-08-26 | 770 | 770 | 615 | 738 | 259,100 | 738 |
| 2015-08-25 | 761 | 794 | 708 | 712 | 58,800 | 712 |
| 2015-08-24 | 875 | 875 | 753 | 776 | 45,800 | 776 |
| 2015-08-21 | 900 | 901 | 885 | 885 | 20,500 | 885 |
| 2015-08-20 | 919 | 919 | 910 | 910 | 4,300 | 910 |
| 2015-08-19 | 930 | 930 | 915 | 922 | 9,600 | 922 |
| 2015-08-18 | 924 | 930 | 912 | 930 | 10,500 | 930 |
| 2015-08-17 | 915 | 918 | 905 | 918 | 18,400 | 918 |
| 2015-08-14 | 925 | 925 | 898 | 919 | 9,900 | 919 |
| 2015-08-13 | 875 | 920 | 875 | 920 | 20,300 | 920 |
| 2015-08-12 | 858 | 874 | 845 | 874 | 17,100 | 874 |
| 2015-08-11 | 811 | 874 | 811 | 828 | 12,300 | 828 |
| 2015-08-10 | 795 | 810 | 790 | 800 | 18,300 | 800 |
| 2015-08-07 | 823 | 840 | 795 | 800 | 22,000 | 800 |
| 2015-08-06 | 865 | 872 | 820 | 820 | 24,100 | 820 |
| 2015-08-05 | 877 | 889 | 830 | 880 | 24,100 | 880 |
| 2015-08-04 | 895 | 930 | 872 | 877 | 10,900 | 877 |
| 2015-08-03 | 902 | 905 | 884 | 895 | 6,200 | 895 |
| 2015-07-31 | 914 | 914 | 902 | 914 | 2,000 | 914 |
| 2015-07-30 | 914 | 914 | 906 | 913 | 1,000 | 913 |
| 2015-07-29 | 930 | 930 | 910 | 914 | 1,400 | 914 |
| 2015-07-28 | 925 | 925 | 906 | 920 | 4,700 | 920 |
| 2015-07-27 | 892 | 990 | 885 | 947 | 30,900 | 947 |
| 2015-07-24 | 888 | 888 | 878 | 878 | 3,600 | 878 |
| 2015-07-23 | 867 | 869 | 867 | 869 | 600 | 869 |
| 2015-07-22 | 873 | 873 | 868 | 868 | 800 | 868 |
| 2015-07-21 | 880 | 880 | 872 | 873 | 2,300 | 873 |
| 2015-07-17 | 881 | 881 | 867 | 875 | 3,900 | 875 |
| 2015-07-16 | 894 | 898 | 883 | 886 | 1,000 | 886 |
| 2015-07-15 | 909 | 909 | 879 | 879 | 3,900 | 879 |
| 2015-07-14 | 870 | 910 | 850 | 898 | 19,700 | 898 |
| 2015-07-13 | 861 | 867 | 843 | 858 | 6,700 | 858 |
| 2015-07-10 | 839 | 856 | 820 | 846 | 5,300 | 846 |
| 2015-07-09 | 850 | 857 | 790 | 843 | 20,400 | 843 |
| 2015-07-08 | 904 | 904 | 870 | 871 | 5,500 | 871 |
| 2015-07-07 | 888 | 895 | 888 | 895 | 1,200 | 895 |
| 2015-07-06 | 886 | 912 | 882 | 888 | 11,500 | 888 |
| 2015-07-03 | 914 | 914 | 894 | 899 | 1,600 | 899 |
| 2015-07-02 | 910 | 910 | 885 | 890 | 2,900 | 890 |
| 2015-07-01 | 887 | 900 | 887 | 900 | 5,100 | 900 |
| 2015-06-30 | 890 | 898 | 881 | 886 | 4,100 | 886 |
| 2015-06-29 | 907 | 907 | 890 | 890 | 9,400 | 890 |
| 2015-06-26 | 915 | 915 | 907 | 907 | 8,900 | 907 |
| 2015-06-25 | 920 | 922 | 908 | 922 | 8,500 | 922 |
| 2015-06-24 | 894 | 915 | 894 | 915 | 8,900 | 915 |
| 2015-06-23 | 901 | 901 | 892 | 894 | 7,100 | 894 |
| 2015-06-22 | 895 | 898 | 893 | 895 | 3,000 | 895 |
| 2015-06-19 | 898 | 912 | 895 | 895 | 7,300 | 895 |
| 2015-06-18 | 898 | 917 | 895 | 913 | 10,000 | 913 |
| 2015-06-17 | 905 | 905 | 899 | 905 | 2,600 | 905 |
| 2015-06-16 | 906 | 906 | 900 | 905 | 4,600 | 905 |
| 2015-06-15 | 891 | 926 | 890 | 906 | 9,200 | 906 |
| 2015-06-12 | 900 | 900 | 876 | 891 | 11,000 | 891 |
| 2015-06-11 | 923 | 923 | 900 | 900 | 2,800 | 900 |
| 2015-06-10 | 888 | 901 | 886 | 890 | 1,500 | 890 |
| 2015-06-09 | 890 | 909 | 888 | 888 | 8,000 | 888 |
| 2015-06-08 | 910 | 922 | 903 | 905 | 9,700 | 905 |
| 2015-06-05 | 934 | 934 | 925 | 925 | 6,800 | 925 |
| 2015-06-04 | 922 | 939 | 922 | 935 | 8,400 | 935 |
| 2015-06-03 | 911 | 924 | 911 | 920 | 6,400 | 920 |
| 2015-06-02 | 920 | 920 | 905 | 920 | 12,200 | 920 |
| 2015-06-01 | 887 | 939 | 885 | 910 | 15,900 | 910 |
| 2015-05-29 | 880 | 885 | 874 | 885 | 11,100 | 885 |
| 2015-05-28 | 879 | 888 | 879 | 880 | 7,300 | 880 |
| 2015-05-27 | 886 | 902 | 886 | 894 | 7,500 | 894 |
| 2015-05-26 | 888 | 895 | 888 | 894 | 11,800 | 894 |
| 2015-05-25 | 900 | 910 | 889 | 903 | 13,400 | 903 |
| 2015-05-22 | 860 | 888 | 860 | 888 | 40,600 | 888 |
| 2015-05-21 | 871 | 879 | 855 | 855 | 11,100 | 855 |
| 2015-05-20 | 869 | 876 | 869 | 870 | 4,800 | 870 |
| 2015-05-19 | 857 | 874 | 851 | 874 | 12,400 | 874 |
| 2015-05-18 | 865 | 871 | 850 | 857 | 13,300 | 857 |
| 2015-05-15 | 886 | 900 | 869 | 880 | 15,400 | 880 |
| 2015-05-14 | 885 | 895 | 884 | 884 | 9,700 | 884 |
| 2015-05-13 | 894 | 897 | 880 | 885 | 8,700 | 885 |
| 2015-05-12 | 865 | 885 | 865 | 883 | 19,700 | 883 |
| 2015-05-11 | 881 | 970 | 864 | 895 | 53,700 | 895 |
| 2015-05-08 | 875 | 888 | 861 | 886 | 7,600 | 886 |
| 2015-05-07 | 860 | 875 | 860 | 875 | 12,600 | 875 |
| 2015-05-01 | 910 | 910 | 854 | 869 | 41,100 | 869 |
| 2015-04-30 | 942 | 955 | 931 | 942 | 6,900 | 942 |
| 2015-04-28 | 955 | 958 | 942 | 953 | 9,000 | 953 |
| 2015-04-27 | 944 | 957 | 933 | 953 | 14,500 | 953 |
| 2015-04-24 | 925 | 938 | 925 | 938 | 4,500 | 938 |
| 2015-04-23 | 943 | 945 | 933 | 935 | 13,000 | 935 |
| 2015-04-22 | 927 | 936 | 927 | 931 | 3,900 | 931 |
| 2015-04-21 | 921 | 930 | 921 | 925 | 3,500 | 925 |
| 2015-04-20 | 922 | 931 | 920 | 921 | 7,800 | 921 |
| 2015-04-17 | 932 | 938 | 920 | 922 | 6,200 | 922 |
| 2015-04-16 | 937 | 939 | 930 | 939 | 3,800 | 939 |
| 2015-04-15 | 932 | 942 | 930 | 933 | 5,800 | 933 |
| 2015-04-14 | 927 | 944 | 927 | 941 | 6,600 | 941 |
| 2015-04-13 | 918 | 945 | 918 | 941 | 90,100 | 941 |
| 2015-04-10 | 926 | 926 | 915 | 918 | 4,500 | 918 |
| 2015-04-09 | 922 | 928 | 922 | 923 | 2,500 | 923 |
| 2015-04-08 | 921 | 926 | 918 | 925 | 8,400 | 925 |
| 2015-04-07 | 923 | 923 | 915 | 919 | 3,400 | 919 |
| 2015-04-06 | 913 | 924 | 913 | 921 | 1,500 | 921 |
| 2015-04-03 | 928 | 928 | 914 | 914 | 3,900 | 914 |
| 2015-04-02 | 922 | 925 | 916 | 922 | 3,300 | 922 |
| 2015-04-01 | 915 | 920 | 912 | 916 | 3,500 | 916 |
| 2015-03-31 | 918 | 920 | 910 | 912 | 6,600 | 912 |
| 2015-03-30 | 912 | 921 | 912 | 918 | 2,400 | 918 |
| 2015-03-27 | 925 | 932 | 910 | 910 | 14,600 | 910 |
| 2015-03-26 | 930 | 938 | 925 | 925 | 5,800 | 925 |
| 2015-03-25 | 947 | 947 | 929 | 931 | 13,800 | 931 |
| 2015-03-24 | 938 | 938 | 931 | 934 | 3,100 | 934 |
| 2015-03-23 | 931 | 944 | 927 | 930 | 7,400 | 930 |
| 2015-03-20 | 928 | 943 | 928 | 938 | 4,900 | 938 |
| 2015-03-19 | 963 | 963 | 926 | 927 | 11,800 | 927 |
| 2015-03-18 | 942 | 947 | 934 | 934 | 13,700 | 934 |
| 2015-03-17 | 965 | 978 | 943 | 965 | 35,300 | 965 |
| 2015-03-16 | 925 | 1,000 | 925 | 965 | 36,100 | 965 |
| 2015-03-13 | 935 | 944 | 927 | 932 | 12,400 | 932 |
| 2015-03-12 | 950 | 950 | 932 | 932 | 7,300 | 932 |
| 2015-03-11 | 935 | 953 | 933 | 942 | 6,100 | 942 |
| 2015-03-10 | 938 | 959 | 937 | 941 | 15,500 | 941 |
| 2015-03-09 | 942 | 942 | 930 | 939 | 5,300 | 939 |
| 2015-03-06 | 955 | 955 | 928 | 939 | 37,800 | 939 |
| 2015-03-05 | 925 | 1,025 | 923 | 930 | 94,600 | 930 |
| 2015-03-04 | 923 | 925 | 910 | 921 | 17,600 | 921 |
| 2015-03-03 | 919 | 930 | 919 | 923 | 18,000 | 923 |
| 2015-03-02 | 919 | 935 | 919 | 924 | 25,500 | 924 |
| 2015-02-27 | 933 | 935 | 926 | 926 | 24,100 | 926 |
| 2015-02-26 | 935 | 940 | 929 | 933 | 25,200 | 933 |
| 2015-02-25 | 950 | 950 | 930 | 935 | 39,000 | 935 |
| 2015-02-24 | 940 | 945 | 932 | 937 | 16,500 | 937 |
| 2015-02-23 | 945 | 946 | 920 | 939 | 22,800 | 939 |
| 2015-02-20 | 945 | 960 | 945 | 952 | 18,900 | 952 |
| 2015-02-19 | 950 | 965 | 948 | 959 | 11,500 | 959 |
| 2015-02-18 | 970 | 970 | 950 | 950 | 6,800 | 950 |
| 2015-02-17 | 961 | 1,009 | 936 | 957 | 30,700 | 957 |
| 2015-02-16 | 935 | 956 | 935 | 954 | 11,300 | 954 |
| 2015-02-13 | 939 | 948 | 929 | 939 | 17,600 | 939 |
| 2015-02-12 | 950 | 980 | 950 | 951 | 52,500 | 951 |
| 2015-02-10 | 1,012 | 1,048 | 1,000 | 1,008 | 33,000 | 1,008 |
| 2015-02-09 | 1,040 | 1,040 | 1,000 | 1,005 | 12,200 | 1,005 |
| 2015-02-06 | 1,034 | 1,048 | 1,020 | 1,040 | 8,100 | 1,040 |
| 2015-02-05 | 1,025 | 1,034 | 1,000 | 1,034 | 10,800 | 1,034 |
| 2015-02-04 | 1,012 | 1,020 | 1,011 | 1,013 | 3,600 | 1,013 |
| 2015-02-03 | 1,040 | 1,050 | 1,010 | 1,012 | 10,200 | 1,012 |
| 2015-02-02 | 1,050 | 1,055 | 1,020 | 1,040 | 14,600 | 1,040 |
| 2015-01-30 | 1,045 | 1,050 | 1,035 | 1,050 | 18,900 | 1,050 |
| 2015-01-29 | 1,038 | 1,050 | 1,035 | 1,035 | 6,500 | 1,035 |
| 2015-01-28 | 1,035 | 1,045 | 1,026 | 1,031 | 8,700 | 1,031 |
| 2015-01-27 | 1,031 | 1,040 | 1,028 | 1,040 | 6,600 | 1,040 |
| 2015-01-26 | 1,020 | 1,031 | 1,012 | 1,031 | 7,500 | 1,031 |
| 2015-01-23 | 1,030 | 1,030 | 1,012 | 1,012 | 5,800 | 1,012 |
| 2015-01-22 | 1,032 | 1,032 | 1,023 | 1,023 | 2,700 | 1,023 |
| 2015-01-21 | 1,036 | 1,043 | 1,031 | 1,031 | 5,200 | 1,031 |
| 2015-01-20 | 1,035 | 1,055 | 1,030 | 1,040 | 4,100 | 1,040 |
| 2015-01-19 | 1,050 | 1,050 | 1,035 | 1,036 | 5,800 | 1,036 |
| 2015-01-16 | 1,061 | 1,061 | 1,030 | 1,035 | 5,300 | 1,035 |
| 2015-01-15 | 1,040 | 1,080 | 1,031 | 1,071 | 19,300 | 1,071 |
| 2015-01-14 | 1,045 | 1,055 | 1,044 | 1,045 | 6,900 | 1,045 |
| 2015-01-13 | 1,031 | 1,048 | 1,030 | 1,048 | 6,200 | 1,048 |
| 2015-01-09 | 1,040 | 1,049 | 1,033 | 1,041 | 10,100 | 1,041 |
| 2015-01-08 | 1,045 | 1,045 | 1,020 | 1,031 | 7,100 | 1,031 |
| 2015-01-07 | 1,032 | 1,038 | 1,021 | 1,025 | 17,100 | 1,025 |
| 2015-01-06 | 1,050 | 1,064 | 1,040 | 1,045 | 22,700 | 1,045 |
| 2015-01-05 | 1,072 | 1,080 | 1,056 | 1,067 | 15,600 | 1,067 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株