2122 (株)インタースペースの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,160	2,169	2,122	2,150	12,000	2,150
2017-12-28	2,140	2,201	2,131	2,176	29,400	2,176
2017-12-27	2,099	2,145	2,092	2,144	18,200	2,144
2017-12-26	2,068	2,115	2,049	2,106	15,600	2,106
2017-12-25	2,113	2,122	2,051	2,090	14,800	2,090
2017-12-22	2,125	2,144	2,105	2,117	9,000	2,117
2017-12-21	2,146	2,146	2,103	2,130	6,500	2,130
2017-12-20	2,119	2,150	2,083	2,137	14,200	2,137
2017-12-19	2,184	2,218	2,132	2,135	10,900	2,135
2017-12-18	2,177	2,289	2,164	2,195	72,300	2,195
2017-12-15	2,095	2,160	2,047	2,150	24,300	2,150
2017-12-14	2,060	2,093	2,058	2,090	8,700	2,090
2017-12-13	2,100	2,100	2,049	2,059	16,200	2,059
2017-12-12	2,055	2,128	2,055	2,112	21,200	2,112
2017-12-11	2,108	2,120	2,035	2,078	27,700	2,078
2017-12-08	2,002	2,118	1,992	2,105	51,700	2,105
2017-12-07	1,918	1,946	1,860	1,931	17,600	1,931
2017-12-06	1,939	1,955	1,906	1,928	16,000	1,928
2017-12-05	1,940	1,976	1,900	1,965	26,000	1,965
2017-12-04	1,995	2,000	1,940	1,952	16,000	1,952
2017-12-01	2,074	2,074	1,957	1,993	40,800	1,993
2017-11-30	2,075	2,075	2,016	2,055	12,500	2,055
2017-11-29	2,091	2,103	2,000	2,045	51,000	2,045
2017-11-28	2,143	2,170	2,090	2,108	27,100	2,108
2017-11-27	2,123	2,153	2,092	2,117	27,200	2,117
2017-11-24	2,021	2,089	2,021	2,087	13,400	2,087
2017-11-22	2,138	2,147	2,026	2,060	29,700	2,060
2017-11-21	2,145	2,168	2,122	2,134	23,600	2,134
2017-11-20	2,148	2,197	2,073	2,151	35,300	2,151
2017-11-17	2,110	2,230	2,110	2,121	54,400	2,121
2017-11-16	1,940	2,210	1,931	2,160	67,200	2,160
2017-11-15	2,000	2,030	1,880	1,980	140,800	1,980
2017-11-13	2,436	2,436	2,355	2,363	8,500	2,363
2017-11-10	2,288	2,449	2,270	2,449	27,400	2,449
2017-11-09	2,378	2,439	2,259	2,338	22,500	2,338
2017-11-08	2,360	2,395	2,309	2,393	15,600	2,393
2017-11-07	2,309	2,380	2,258	2,360	30,700	2,360
2017-11-06	2,497	2,497	2,364	2,380	28,400	2,380
2017-11-02	2,426	2,500	2,383	2,489	33,900	2,489
2017-11-01	2,465	2,465	2,384	2,443	27,300	2,443
2017-10-31	2,335	2,388	2,287	2,370	23,000	2,370
2017-10-30	2,284	2,363	2,271	2,319	42,900	2,319
2017-10-27	2,150	2,371	2,150	2,288	84,200	2,288
2017-10-26	2,124	2,166	2,120	2,140	26,400	2,140
2017-10-25	2,259	2,260	2,099	2,120	82,200	2,120
2017-10-24	2,040	2,261	2,036	2,253	141,100	2,253
2017-10-23	2,065	2,073	2,013	2,039	35,400	2,039
2017-10-20	2,001	2,060	1,965	2,028	59,700	2,028
2017-10-19	2,103	2,103	2,015	2,028	84,600	2,028
2017-10-18	2,160	2,188	2,045	2,091	208,800	2,091
2017-10-17	2,001	2,001	1,963	1,974	9,300	1,974
2017-10-16	2,015	2,026	1,976	1,980	15,100	1,980
2017-10-13	2,029	2,029	1,999	2,015	13,300	2,015
2017-10-12	1,998	2,029	1,988	2,016	11,500	2,016
2017-10-11	2,050	2,050	1,978	1,984	46,700	1,984
2017-10-10	1,987	2,090	1,962	2,043	57,900	2,043
2017-10-06	1,950	1,985	1,943	1,980	39,300	1,980
2017-10-05	1,974	2,006	1,945	1,945	27,700	1,945
2017-10-04	1,944	1,981	1,944	1,947	19,100	1,947
2017-10-03	1,993	2,003	1,949	1,952	47,900	1,952
2017-10-02	1,986	2,022	1,957	2,016	32,100	2,016
2017-09-29	2,006	2,014	1,941	1,997	53,100	1,997
2017-09-28	2,065	2,066	1,999	2,034	47,600	2,034
2017-09-27	2,101	2,120	2,037	2,068	49,600	2,068
2017-09-26	2,020	2,145	1,966	2,117	73,200	2,117
2017-09-25	2,009	2,180	1,965	1,986	181,200	1,986
2017-09-22	1,909	1,909	1,823	1,905	13,600	1,905
2017-09-21	1,933	1,960	1,900	1,900	13,600	1,900
2017-09-20	1,887	1,960	1,868	1,929	23,200	1,929
2017-09-19	1,848	1,880	1,847	1,867	11,400	1,867
2017-09-15	1,760	1,845	1,760	1,845	15,300	1,845
2017-09-14	1,816	1,816	1,751	1,766	10,200	1,766
2017-09-13	1,820	1,836	1,800	1,814	9,000	1,814
2017-09-12	1,805	1,823	1,794	1,814	8,400	1,814
2017-09-11	1,825	1,836	1,797	1,798	12,100	1,798
2017-09-08	1,735	1,780	1,716	1,751	28,000	1,751
2017-09-07	1,793	1,848	1,717	1,735	47,900	1,735
2017-09-06	1,740	1,800	1,702	1,793	19,900	1,793
2017-09-05	1,854	1,854	1,666	1,765	29,900	1,765
2017-09-04	1,900	1,918	1,850	1,862	25,500	1,862
2017-09-01	1,941	1,946	1,893	1,893	9,200	1,893
2017-08-31	1,922	1,955	1,922	1,954	5,200	1,954
2017-08-30	1,940	1,940	1,905	1,922	20,400	1,922
2017-08-29	1,952	1,965	1,936	1,940	9,200	1,940
2017-08-28	1,975	2,012	1,936	1,952	30,000	1,952
2017-08-25	1,924	1,945	1,906	1,915	12,200	1,915
2017-08-24	1,924	1,936	1,877	1,915	33,700	1,915
2017-08-23	1,980	1,995	1,916	1,955	13,700	1,955
2017-08-22	1,897	2,081	1,897	1,937	45,500	1,937
2017-08-21	1,898	1,907	1,852	1,883	21,300	1,883
2017-08-18	1,931	1,952	1,915	1,915	9,200	1,915
2017-08-17	2,020	2,035	1,959	1,983	22,200	1,983
2017-08-16	1,851	2,000	1,843	1,999	36,000	1,999
2017-08-15	1,796	1,850	1,756	1,850	24,700	1,850
2017-08-14	1,846	1,864	1,706	1,756	33,500	1,756
2017-08-10	1,816	1,886	1,810	1,865	39,200	1,865
2017-08-09	1,800	1,818	1,768	1,780	29,800	1,780
2017-08-08	1,783	1,784	1,759	1,767	13,100	1,767
2017-08-07	1,730	1,780	1,729	1,780	15,800	1,780
2017-08-04	1,694	1,730	1,685	1,730	14,800	1,730
2017-08-03	1,728	1,728	1,648	1,676	8,700	1,676
2017-08-02	1,690	1,713	1,688	1,694	3,700	1,694
2017-08-01	1,730	1,730	1,695	1,699	7,000	1,699
2017-07-31	1,729	1,730	1,701	1,730	22,400	1,730
2017-07-28	1,700	1,702	1,650	1,689	15,400	1,689
2017-07-27	1,712	1,719	1,696	1,700	5,700	1,700
2017-07-26	1,716	1,723	1,700	1,713	6,700	1,713
2017-07-25	1,723	1,723	1,690	1,716	7,800	1,716
2017-07-24	1,721	1,725	1,686	1,720	13,800	1,720
2017-07-21	1,720	1,720	1,704	1,720	5,800	1,720
2017-07-20	1,697	1,718	1,674	1,717	22,200	1,717
2017-07-19	1,659	1,700	1,645	1,697	19,100	1,697
2017-07-18	1,680	1,680	1,609	1,640	12,800	1,640
2017-07-14	1,658	1,663	1,631	1,658	13,000	1,658
2017-07-13	1,637	1,643	1,611	1,612	5,200	1,612
2017-07-12	1,661	1,668	1,619	1,637	10,600	1,637
2017-07-11	1,681	1,681	1,631	1,648	26,000	1,648
2017-07-10	1,592	1,608	1,565	1,601	17,500	1,601
2017-07-07	1,547	1,556	1,535	1,549	4,600	1,549
2017-07-06	1,578	1,578	1,538	1,547	5,400	1,547
2017-07-05	1,570	1,570	1,543	1,551	4,700	1,551
2017-07-04	1,548	1,584	1,548	1,570	10,400	1,570
2017-07-03	1,519	1,577	1,519	1,568	12,300	1,568
2017-06-30	1,549	1,554	1,515	1,523	18,100	1,523
2017-06-29	1,531	1,589	1,531	1,575	20,200	1,575
2017-06-28	1,630	1,651	1,563	1,563	26,700	1,563
2017-06-27	1,665	1,665	1,628	1,640	14,500	1,640
2017-06-26	1,638	1,672	1,634	1,665	9,400	1,665
2017-06-23	1,641	1,671	1,631	1,643	17,000	1,643
2017-06-22	1,642	1,668	1,634	1,656	26,500	1,656
2017-06-21	1,706	1,720	1,682	1,682	13,400	1,682
2017-06-20	1,745	1,746	1,688	1,706	13,200	1,706
2017-06-19	1,729	1,755	1,721	1,740	8,500	1,740
2017-06-16	1,759	1,760	1,717	1,718	12,500	1,718
2017-06-15	1,744	1,753	1,730	1,748	6,700	1,748
2017-06-14	1,708	1,739	1,708	1,724	6,400	1,724
2017-06-13	1,683	1,717	1,674	1,705	9,100	1,705
2017-06-12	1,759	1,759	1,666	1,676	20,500	1,676
2017-06-09	1,766	1,766	1,728	1,736	18,000	1,736
2017-06-08	1,784	1,784	1,724	1,726	13,100	1,726
2017-06-07	1,720	1,785	1,720	1,785	14,100	1,785
2017-06-06	1,783	1,798	1,735	1,735	20,000	1,735
2017-06-05	1,621	1,785	1,620	1,783	47,200	1,783
2017-06-02	1,678	1,680	1,617	1,634	16,200	1,634
2017-06-01	1,662	1,666	1,638	1,666	11,900	1,666
2017-05-31	1,645	1,674	1,630	1,643	27,300	1,643
2017-05-30	1,644	1,650	1,574	1,639	33,000	1,639
2017-05-29	1,645	1,645	1,599	1,623	10,800	1,623
2017-05-26	1,644	1,644	1,600	1,640	17,800	1,640
2017-05-25	1,643	1,657	1,625	1,634	14,800	1,634
2017-05-24	1,599	1,660	1,599	1,660	64,300	1,660
2017-05-23	1,577	1,580	1,547	1,580	20,100	1,580
2017-05-22	1,482	1,540	1,482	1,540	23,500	1,540
2017-05-19	1,480	1,485	1,454	1,470	7,400	1,470
2017-05-18	1,452	1,479	1,452	1,452	9,400	1,452
2017-05-17	1,546	1,550	1,476	1,496	38,900	1,496
2017-05-16	1,544	1,583	1,538	1,577	68,800	1,577
2017-05-15	1,524	1,545	1,511	1,540	17,100	1,540
2017-05-12	1,529	1,529	1,491	1,524	11,200	1,524
2017-05-11	1,537	1,540	1,491	1,526	24,000	1,526
2017-05-10	1,569	1,569	1,503	1,537	32,000	1,537
2017-05-09	1,484	1,580	1,476	1,544	54,100	1,544
2017-05-08	1,465	1,478	1,451	1,467	11,300	1,467
2017-05-02	1,421	1,449	1,409	1,444	13,000	1,444
2017-05-01	1,490	1,515	1,409	1,437	37,000	1,437
2017-04-28	1,440	1,483	1,440	1,465	33,600	1,465
2017-04-27	1,390	1,460	1,390	1,447	41,900	1,447
2017-04-26	1,392	1,392	1,374	1,380	9,300	1,380
2017-04-25	1,399	1,399	1,362	1,390	10,400	1,390
2017-04-24	1,384	1,385	1,359	1,369	11,700	1,369
2017-04-21	1,400	1,400	1,361	1,375	9,300	1,375
2017-04-20	1,424	1,429	1,385	1,396	42,200	1,396
2017-04-19	1,360	1,395	1,353	1,394	55,000	1,394
2017-04-18	1,320	1,345	1,302	1,345	24,100	1,345
2017-04-17	1,315	1,315	1,279	1,315	10,200	1,315
2017-04-14	1,293	1,325	1,283	1,297	17,000	1,297
2017-04-13	1,230	1,294	1,230	1,293	12,100	1,293
2017-04-12	1,250	1,264	1,233	1,261	9,700	1,261
2017-04-11	1,302	1,306	1,252	1,278	6,300	1,278
2017-04-10	1,288	1,325	1,287	1,288	21,700	1,288
2017-04-07	1,250	1,290	1,240	1,288	13,400	1,288
2017-04-06	1,292	1,292	1,222	1,250	24,300	1,250
2017-04-05	1,289	1,320	1,289	1,300	14,800	1,300
2017-04-04	1,338	1,338	1,296	1,311	19,500	1,311
2017-04-03	1,360	1,360	1,332	1,338	10,700	1,338
2017-03-31	1,340	1,359	1,336	1,344	21,300	1,344
2017-03-30	1,350	1,356	1,325	1,339	16,600	1,339
2017-03-29	1,281	1,368	1,272	1,350	35,800	1,350
2017-03-28	1,300	1,316	1,281	1,281	15,900	1,281
2017-03-27	1,291	1,294	1,267	1,284	16,700	1,284
2017-03-24	1,260	1,274	1,253	1,267	29,900	1,267
2017-03-23	1,223	1,283	1,223	1,264	11,600	1,264
2017-03-22	1,222	1,248	1,222	1,223	10,300	1,223
2017-03-21	1,274	1,274	1,225	1,237	19,600	1,237
2017-03-17	1,248	1,264	1,236	1,244	3,900	1,244
2017-03-16	1,235	1,253	1,235	1,248	6,400	1,248
2017-03-15	1,260	1,261	1,223	1,236	10,200	1,236
2017-03-14	1,260	1,275	1,250	1,263	19,300	1,263
2017-03-13	1,290	1,316	1,260	1,270	33,700	1,270
2017-03-10	1,255	1,290	1,236	1,281	31,700	1,281
2017-03-09	1,220	1,240	1,218	1,234	13,700	1,234
2017-03-08	1,232	1,250	1,221	1,221	20,900	1,221
2017-03-07	1,240	1,265	1,230	1,236	10,000	1,236
2017-03-06	1,250	1,253	1,238	1,244	7,300	1,244
2017-03-03	1,242	1,260	1,242	1,250	8,700	1,250
2017-03-02	1,274	1,274	1,243	1,258	21,500	1,258
2017-03-01	1,250	1,270	1,238	1,259	23,400	1,259
2017-02-28	1,253	1,279	1,250	1,251	14,500	1,251
2017-02-27	1,260	1,270	1,250	1,266	23,000	1,266
2017-02-24	1,250	1,276	1,245	1,270	27,600	1,270
2017-02-23	1,283	1,283	1,248	1,262	2,900	1,262
2017-02-22	1,286	1,286	1,263	1,268	6,800	1,268
2017-02-21	1,261	1,282	1,261	1,282	17,000	1,282
2017-02-20	1,290	1,292	1,270	1,282	25,700	1,282
2017-02-17	1,279	1,292	1,270	1,290	28,500	1,290
2017-02-16	1,270	1,295	1,260	1,273	32,300	1,273
2017-02-15	1,223	1,300	1,216	1,300	109,200	1,300
2017-02-14	1,292	1,320	1,288	1,319	41,000	1,319
2017-02-13	1,290	1,302	1,261	1,291	29,900	1,291
2017-02-10	1,270	1,292	1,253	1,285	30,100	1,285
2017-02-09	1,269	1,269	1,250	1,254	4,600	1,254
2017-02-08	1,241	1,265	1,241	1,264	4,500	1,264
2017-02-07	1,253	1,272	1,215	1,246	9,500	1,246
2017-02-06	1,286	1,288	1,260	1,271	14,400	1,271
2017-02-03	1,294	1,294	1,257	1,285	14,900	1,285
2017-02-02	1,215	1,280	1,215	1,280	25,700	1,280
2017-02-01	1,234	1,235	1,209	1,222	39,000	1,222
2017-01-31	1,181	1,237	1,181	1,235	45,600	1,235
2017-01-30	1,197	1,198	1,184	1,184	5,600	1,184
2017-01-27	1,188	1,188	1,166	1,181	9,200	1,181
2017-01-26	1,200	1,209	1,186	1,188	15,800	1,188
2017-01-25	1,199	1,200	1,177	1,192	9,600	1,192
2017-01-24	1,146	1,197	1,146	1,185	20,400	1,185
2017-01-23	1,155	1,160	1,148	1,156	2,800	1,156
2017-01-20	1,160	1,160	1,134	1,150	5,900	1,150
2017-01-19	1,167	1,168	1,121	1,166	20,200	1,166
2017-01-18	1,175	1,175	1,157	1,164	6,900	1,164
2017-01-17	1,177	1,179	1,163	1,166	4,700	1,166
2017-01-16	1,179	1,179	1,158	1,169	5,200	1,169
2017-01-13	1,135	1,186	1,133	1,177	10,800	1,177
2017-01-12	1,173	1,179	1,143	1,152	16,000	1,152
2017-01-11	1,192	1,192	1,172	1,173	4,700	1,173
2017-01-10	1,185	1,186	1,173	1,177	9,200	1,177
2017-01-06	1,190	1,199	1,179	1,185	20,400	1,185
2017-01-05	1,200	1,200	1,170	1,196	19,400	1,196
2017-01-04	1,166	1,212	1,160	1,199	44,400	1,199

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 [2017年度]

2122 (株)インタースペースの時系列データ [2017年度]