2122 (株)インタースペースの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,158	1,195	1,158	1,161	22,600	1,161
2016-12-29	1,138	1,183	1,119	1,180	40,100	1,180
2016-12-28	1,130	1,139	1,120	1,133	9,600	1,133
2016-12-27	1,145	1,145	1,109	1,129	17,000	1,129
2016-12-26	1,120	1,149	1,120	1,148	15,300	1,148
2016-12-22	1,112	1,115	1,108	1,112	14,500	1,112
2016-12-21	1,136	1,137	1,111	1,124	17,400	1,124
2016-12-20	1,112	1,136	1,093	1,136	21,900	1,136
2016-12-19	1,107	1,112	1,092	1,110	13,500	1,110
2016-12-16	1,112	1,135	1,085	1,117	36,000	1,117
2016-12-15	1,101	1,118	1,094	1,110	8,300	1,110
2016-12-14	1,120	1,120	1,087	1,107	10,700	1,107
2016-12-13	1,095	1,121	1,095	1,121	15,100	1,121
2016-12-12	1,110	1,110	1,055	1,080	9,100	1,080
2016-12-09	1,036	1,076	1,036	1,050	9,000	1,050
2016-12-08	1,065	1,070	1,043	1,056	7,100	1,056
2016-12-07	1,082	1,085	1,051	1,052	18,500	1,052
2016-12-06	1,129	1,129	1,086	1,090	13,100	1,090
2016-12-05	1,121	1,131	1,119	1,122	2,100	1,122
2016-12-02	1,127	1,153	1,113	1,115	11,700	1,115
2016-12-01	1,134	1,161	1,128	1,129	33,600	1,129
2016-11-30	1,101	1,123	1,101	1,110	15,600	1,110
2016-11-29	1,120	1,126	1,100	1,101	15,800	1,101
2016-11-28	1,120	1,131	1,107	1,119	19,900	1,119
2016-11-25	1,177	1,180	1,124	1,133	33,700	1,133
2016-11-24	1,135	1,165	1,128	1,165	29,100	1,165
2016-11-22	1,131	1,134	1,082	1,126	34,400	1,126
2016-11-21	1,124	1,148	1,102	1,135	53,800	1,135
2016-11-18	1,096	1,120	1,090	1,101	17,700	1,101
2016-11-17	1,122	1,168	1,103	1,109	45,200	1,109
2016-11-16	1,185	1,198	1,101	1,150	219,200	1,150
2016-11-15	1,042	1,070	1,032	1,065	82,800	1,065
2016-11-14	999	1,019	990	1,012	8,300	1,012
2016-11-11	981	984	952	984	8,600	984
2016-11-10	979	991	945	984	9,500	984
2016-11-09	980	980	861	955	34,300	955
2016-11-08	968	974	939	974	8,500	974
2016-11-07	1,000	1,000	962	966	4,800	966
2016-11-04	940	974	939	959	8,000	959
2016-11-02	943	954	931	935	11,700	935
2016-11-01	1,000	1,000	943	960	15,000	960
2016-10-31	991	1,018	991	1,000	4,400	1,000
2016-10-28	1,010	1,013	986	991	16,500	991
2016-10-27	1,026	1,026	1,011	1,015	13,200	1,015
2016-10-26	1,036	1,036	1,000	1,016	35,300	1,016
2016-10-25	1,049	1,050	995	1,020	16,700	1,020
2016-10-24	1,048	1,050	1,044	1,049	9,500	1,049
2016-10-21	1,040	1,050	1,034	1,048	9,400	1,048
2016-10-20	1,046	1,050	1,036	1,036	6,200	1,036
2016-10-19	1,050	1,052	1,036	1,050	9,100	1,050
2016-10-17	1,034	1,046	1,018	1,046	8,100	1,046
2016-10-13	1,035	1,043	1,012	1,024	9,400	1,024
2016-10-12	1,027	1,039	1,022	1,035	23,300	1,035
2016-10-11	1,010	1,020	997	1,020	16,600	1,020
2016-10-07	999	1,005	982	984	10,100	984
2016-10-06	985	997	985	988	9,100	988
2016-10-05	978	986	968	982	14,300	982
2016-10-04	975	980	955	963	6,800	963
2016-10-03	950	990	950	982	18,500	982
2016-09-30	946	967	935	947	22,000	947
2016-09-29	992	992	959	976	17,400	976
2016-09-28	981	1,019	976	992	30,800	992
2016-09-27	995	1,046	971	1,002	89,500	1,002
2016-09-26	966	1,005	966	1,000	40,500	1,000
2016-09-23	920	967	915	963	28,400	963
2016-09-21	901	915	892	915	18,000	915
2016-09-20	877	905	862	901	15,500	901
2016-09-16	879	879	861	872	3,600	872
2016-09-15	855	880	855	857	6,100	857
2016-09-14	892	892	862	865	10,300	865
2016-09-13	877	890	870	887	10,300	887
2016-09-12	885	896	874	875	21,400	875
2016-09-09	912	912	898	911	9,000	911
2016-09-08	883	913	883	912	14,900	912
2016-09-07	880	889	872	888	7,800	888
2016-09-06	895	895	871	894	20,700	894
2016-09-05	905	905	885	892	5,400	892
2016-09-02	913	913	882	883	17,000	883
2016-09-01	862	905	855	898	22,300	898
2016-08-31	862	874	854	865	22,500	865
2016-08-30	829	877	829	877	17,400	877
2016-08-29	815	832	815	820	11,500	820
2016-08-26	825	844	804	811	58,900	811
2016-08-25	854	854	837	838	7,600	838
2016-08-24	870	875	831	840	50,600	840
2016-08-23	874	886	871	873	5,000	873
2016-08-22	883	883	870	873	15,800	873
2016-08-19	892	898	880	882	6,600	882
2016-08-18	894	902	893	894	8,200	894
2016-08-17	908	915	893	902	20,500	902
2016-08-16	921	948	913	920	14,300	920
2016-08-15	946	946	920	926	10,400	926
2016-08-12	940	946	924	931	19,000	931
2016-08-10	920	978	901	940	86,700	940
2016-08-09	890	908	884	904	11,800	904
2016-08-08	914	914	887	888	13,000	888
2016-08-05	900	900	880	884	10,500	884
2016-08-04	890	895	880	885	12,500	885
2016-08-03	886	898	882	883	17,900	883
2016-08-02	906	911	895	898	10,000	898
2016-08-01	907	917	888	898	12,900	898
2016-07-29	930	930	880	919	23,600	919
2016-07-28	960	960	915	930	45,500	930
2016-07-27	910	938	900	915	7,000	915
2016-07-26	939	939	905	923	9,900	923
2016-07-25	950	959	937	937	11,400	937
2016-07-22	964	964	926	929	8,200	929
2016-07-21	914	964	907	949	20,300	949
2016-07-20	917	917	900	905	3,300	905
2016-07-19	912	928	898	920	18,700	920
2016-07-15	958	958	915	928	13,700	928
2016-07-14	910	953	910	952	22,600	952
2016-07-13	933	945	880	912	35,500	912
2016-07-12	971	988	918	918	22,100	918
2016-07-11	977	999	953	966	11,800	966
2016-07-08	1,010	1,020	962	974	18,700	974
2016-07-07	1,044	1,045	1,007	1,015	13,700	1,015
2016-07-06	1,013	1,026	1,002	1,026	8,400	1,026
2016-07-05	1,053	1,055	1,014	1,014	10,400	1,014
2016-07-04	1,090	1,139	1,000	1,028	61,000	1,028
2016-07-01	1,019	1,080	1,013	1,080	34,600	1,080
2016-06-30	982	1,015	970	1,010	32,500	1,010
2016-06-29	955	995	946	995	36,500	995
2016-06-28	911	955	880	955	30,700	955
2016-06-27	884	900	850	900	44,600	900
2016-06-24	958	980	823	864	164,300	864
2016-06-23	1,000	1,010	942	973	68,700	973
2016-06-22	1,040	1,040	1,000	1,020	18,400	1,020
2016-06-21	1,010	1,043	1,010	1,033	7,600	1,033
2016-06-20	1,008	1,057	1,000	1,027	22,700	1,027
2016-06-17	1,051	1,051	1,015	1,017	30,300	1,017
2016-06-16	1,071	1,071	995	1,062	54,900	1,062
2016-06-15	1,031	1,095	1,029	1,040	34,200	1,040
2016-06-14	1,125	1,164	952	1,085	128,700	1,085
2016-06-13	1,200	1,200	1,145	1,147	37,000	1,147
2016-06-10	1,195	1,225	1,165	1,220	75,500	1,220
2016-06-09	1,147	1,175	1,136	1,163	44,500	1,163
2016-06-08	1,100	1,183	1,100	1,177	125,300	1,177
2016-06-07	1,072	1,108	1,072	1,099	40,300	1,099
2016-06-06	1,076	1,079	1,060	1,072	14,900	1,072
2016-06-03	1,051	1,084	1,050	1,070	27,400	1,070
2016-06-02	1,073	1,082	1,048	1,051	26,700	1,051
2016-06-01	1,028	1,094	1,028	1,085	90,800	1,085
2016-05-31	1,020	1,029	1,010	1,029	27,400	1,029
2016-05-30	982	1,022	982	1,015	45,700	1,015
2016-05-27	982	993	977	982	5,900	982
2016-05-26	998	998	960	982	22,700	982
2016-05-25	975	984	970	979	15,400	979
2016-05-24	983	983	960	978	9,800	978
2016-05-23	1,000	1,000	976	984	16,200	984
2016-05-20	997	997	978	990	17,200	990
2016-05-19	970	995	970	995	11,800	995
2016-05-18	965	991	965	975	15,600	975
2016-05-17	990	1,000	970	970	22,900	970
2016-05-16	977	1,004	977	990	24,100	990
2016-05-13	960	1,003	960	992	26,600	992
2016-05-12	1,000	1,000	965	978	11,600	978
2016-05-11	1,010	1,010	960	999	24,900	999
2016-05-10	1,015	1,019	992	1,000	19,800	1,000
2016-05-09	994	1,020	986	1,018	25,600	1,018
2016-05-06	1,001	1,014	963	974	22,400	974
2016-05-02	1,000	1,000	960	1,000	20,100	1,000
2016-04-28	1,020	1,042	950	1,001	61,000	1,001
2016-04-27	979	1,000	971	985	11,500	985
2016-04-26	990	1,007	950	990	11,500	990
2016-04-25	1,000	1,006	986	996	20,900	996
2016-04-22	999	1,000	978	995	18,100	995
2016-04-21	946	1,010	945	999	49,400	999
2016-04-20	974	975	956	961	7,400	961
2016-04-19	977	985	962	976	19,200	976
2016-04-18	972	985	924	962	13,900	962
2016-04-15	914	985	913	957	31,000	957
2016-04-14	915	915	900	907	1,500	907
2016-04-13	909	910	885	885	2,600	885
2016-04-12	885	909	885	898	2,700	898
2016-04-11	890	890	875	875	2,700	875
2016-04-08	884	900	884	890	3,700	890
2016-04-07	918	918	875	899	2,800	899
2016-04-06	875	920	875	920	11,100	920
2016-04-05	860	890	833	860	8,500	860
2016-04-01	903	903	862	869	9,800	869
2016-03-31	930	940	905	905	10,100	905
2016-03-30	882	935	882	930	28,000	930
2016-03-29	885	900	852	882	12,200	882
2016-03-28	868	918	868	878	5,300	878
2016-03-25	894	898	868	868	6,400	868
2016-03-24	875	893	860	891	7,700	891
2016-03-23	865	876	852	875	3,000	875
2016-03-22	832	885	830	880	14,000	880
2016-03-18	830	845	830	830	1,400	830
2016-03-17	875	875	822	860	3,500	860
2016-03-16	880	880	855	869	1,600	869
2016-03-15	849	869	838	869	4,800	869
2016-03-14	810	860	810	848	28,000	848
2016-03-11	822	848	782	800	44,900	800
2016-03-10	842	844	822	822	1,500	822
2016-03-09	830	837	822	827	2,000	827
2016-03-08	835	846	823	823	8,500	823
2016-03-07	850	850	833	835	6,200	835
2016-03-04	808	815	805	809	3,800	809
2016-03-02	830	830	817	826	9,100	826
2016-03-01	822	830	807	830	8,600	830
2016-02-29	835	840	824	825	2,700	825
2016-02-26	825	845	815	835	24,200	835
2016-02-25	815	845	815	825	18,400	825
2016-02-24	787	815	786	815	4,000	815
2016-02-23	781	830	781	800	9,300	800
2016-02-22	780	785	766	780	8,100	780
2016-02-19	780	780	780	780	100	780
2016-02-18	794	800	780	780	8,600	780
2016-02-17	743	793	743	793	16,600	793
2016-02-16	765	792	750	773	19,500	773
2016-02-15	746	767	746	750	43,100	750
2016-02-12	730	744	725	743	13,200	743
2016-02-10	760	800	717	757	14,000	757
2016-02-09	756	770	747	765	10,100	765
2016-02-08	755	770	755	770	1,600	770
2016-02-05	802	802	750	772	6,200	772
2016-02-04	805	805	787	787	2,200	787
2016-02-03	834	834	825	825	1,300	825
2016-02-02	810	848	800	833	7,900	833
2016-02-01	805	815	805	805	600	805
2016-01-29	815	815	785	801	1,300	801
2016-01-28	793	800	791	800	900	800
2016-01-27	824	824	798	800	2,100	800
2016-01-26	802	820	787	805	3,000	805
2016-01-25	815	817	785	817	7,600	817
2016-01-22	735	745	720	737	3,200	737
2016-01-21	741	755	722	722	9,400	722
2016-01-20	770	792	741	741	2,700	741
2016-01-19	735	755	735	755	600	755
2016-01-18	726	745	726	735	5,700	735
2016-01-15	799	801	770	781	4,100	781
2016-01-14	785	820	780	799	3,000	799
2016-01-13	760	820	760	795	8,300	795
2016-01-12	795	795	750	750	6,900	750
2016-01-08	822	822	800	801	5,600	801
2016-01-07	830	840	800	807	5,600	807
2016-01-06	830	841	830	830	5,600	830
2016-01-05	840	841	830	830	4,100	830
2016-01-04	883	885	854	854	7,100	854

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

2025年01月
日	月	火	水	木	金	土
« 12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 [2016年度]

2122 (株)インタースペースの時系列データ [2016年度]