2122 (株)インタースペースの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,134	1,141	1,100	1,111	13,900	1,111
2018-12-27	1,164	1,196	1,135	1,164	13,400	1,164
2018-12-26	1,131	1,181	1,131	1,134	12,800	1,134
2018-12-25	1,207	1,207	1,116	1,131	31,500	1,131
2018-12-21	1,267	1,271	1,108	1,177	24,300	1,177
2018-12-20	1,343	1,343	1,186	1,207	13,000	1,207
2018-12-19	1,439	1,456	1,336	1,342	11,300	1,342
2018-12-18	1,464	1,494	1,445	1,468	13,000	1,468
2018-12-17	1,484	1,574	1,484	1,544	15,400	1,544
2018-12-14	1,660	1,660	1,554	1,564	12,300	1,564
2018-12-13	1,571	1,621	1,557	1,580	21,000	1,580
2018-12-12	1,553	1,591	1,553	1,571	3,500	1,571
2018-12-11	1,506	1,606	1,506	1,538	20,400	1,538
2018-12-10	1,569	1,587	1,510	1,546	19,000	1,546
2018-12-07	1,546	1,615	1,546	1,591	22,800	1,591
2018-12-06	1,669	1,669	1,586	1,586	14,000	1,586
2018-12-05	1,589	1,668	1,589	1,656	24,800	1,656
2018-12-04	1,689	1,689	1,610	1,669	18,600	1,669
2018-12-03	1,591	1,693	1,591	1,653	15,400	1,653
2018-11-30	1,622	1,645	1,588	1,630	18,500	1,630
2018-11-29	1,524	1,589	1,517	1,582	7,500	1,582
2018-11-28	1,545	1,561	1,516	1,522	10,300	1,522
2018-11-27	1,570	1,570	1,500	1,523	27,100	1,523
2018-11-26	1,588	1,589	1,510	1,530	4,500	1,530
2018-11-22	1,503	1,503	1,461	1,482	6,400	1,482
2018-11-21	1,500	1,521	1,432	1,503	25,100	1,503
2018-11-20	1,498	1,539	1,443	1,522	18,400	1,522
2018-11-19	1,497	1,541	1,497	1,538	5,700	1,538
2018-11-16	1,488	1,590	1,476	1,537	24,300	1,537
2018-11-15	1,546	1,546	1,442	1,528	51,000	1,528
2018-11-14	1,434	1,526	1,407	1,523	45,900	1,523
2018-11-13	1,500	1,520	1,406	1,464	10,200	1,464
2018-11-12	1,543	1,543	1,482	1,520	9,600	1,520
2018-11-09	1,500	1,561	1,479	1,543	12,500	1,543
2018-11-08	1,560	1,560	1,483	1,498	30,900	1,498
2018-11-07	1,533	1,550	1,494	1,520	12,100	1,520
2018-11-06	1,527	1,562	1,505	1,543	9,400	1,543
2018-11-05	1,545	1,563	1,516	1,535	23,500	1,535
2018-11-02	1,504	1,540	1,481	1,520	11,200	1,520
2018-11-01	1,498	1,506	1,447	1,476	11,800	1,476
2018-10-31	1,342	1,459	1,342	1,408	22,400	1,408
2018-10-30	1,245	1,404	1,245	1,342	9,600	1,342
2018-10-29	1,515	1,589	1,209	1,275	65,900	1,275
2018-10-26	1,463	1,572	1,463	1,535	31,000	1,535
2018-10-25	1,561	1,561	1,501	1,513	17,100	1,513
2018-10-24	1,551	1,555	1,505	1,521	13,400	1,521
2018-10-23	1,601	1,605	1,555	1,559	4,800	1,559
2018-10-22	1,596	1,612	1,553	1,612	13,800	1,612
2018-10-19	1,615	1,615	1,586	1,615	3,100	1,615
2018-10-18	1,639	1,640	1,596	1,618	7,500	1,618
2018-10-17	1,624	1,642	1,591	1,642	10,800	1,642
2018-10-16	1,516	1,608	1,516	1,600	13,400	1,600
2018-10-15	1,609	1,616	1,549	1,556	10,400	1,556
2018-10-12	1,529	1,588	1,529	1,576	13,000	1,576
2018-10-11	1,462	1,539	1,455	1,529	35,000	1,529
2018-10-10	1,500	1,524	1,489	1,494	16,600	1,494
2018-10-09	1,522	1,522	1,466	1,490	45,800	1,490
2018-10-05	1,565	1,570	1,528	1,555	15,600	1,555
2018-10-04	1,585	1,599	1,562	1,573	10,600	1,573
2018-10-03	1,621	1,621	1,560	1,583	25,200	1,583
2018-10-02	1,692	1,692	1,619	1,634	19,500	1,634
2018-10-01	1,736	1,736	1,652	1,658	26,600	1,658
2018-09-28	1,671	1,749	1,671	1,721	19,600	1,721
2018-09-27	1,732	1,747	1,667	1,670	18,300	1,670
2018-09-26	1,730	1,777	1,710	1,759	26,900	1,759
2018-09-25	1,738	1,774	1,722	1,737	20,800	1,737
2018-09-21	1,722	1,761	1,714	1,747	11,100	1,747
2018-09-20	1,782	1,782	1,726	1,737	13,300	1,737
2018-09-19	1,800	1,824	1,735	1,780	35,200	1,780
2018-09-18	1,711	1,800	1,688	1,800	15,200	1,800
2018-09-14	1,686	1,745	1,632	1,744	25,000	1,744
2018-09-13	1,671	1,723	1,650	1,709	11,900	1,709
2018-09-12	1,702	1,702	1,624	1,686	14,200	1,686
2018-09-11	1,697	1,726	1,682	1,684	8,700	1,684
2018-09-10	1,701	1,719	1,688	1,719	5,500	1,719
2018-09-07	1,751	1,756	1,679	1,733	6,500	1,733
2018-09-06	1,785	1,796	1,746	1,791	7,800	1,791
2018-09-05	1,806	1,806	1,785	1,790	1,500	1,790
2018-09-04	1,829	1,831	1,785	1,806	5,200	1,806
2018-09-03	1,888	1,888	1,828	1,828	3,700	1,828
2018-08-31	1,884	1,909	1,840	1,900	21,600	1,900
2018-08-30	1,899	1,910	1,825	1,870	19,800	1,870
2018-08-29	1,881	1,920	1,823	1,919	11,200	1,919
2018-08-28	1,904	1,990	1,867	1,872	5,700	1,872
2018-08-27	1,987	1,987	1,867	1,944	6,200	1,944
2018-08-24	1,887	1,918	1,880	1,909	9,200	1,909
2018-08-23	1,736	1,830	1,736	1,810	15,000	1,810
2018-08-22	1,700	1,800	1,676	1,752	5,700	1,752
2018-08-21	1,730	1,740	1,695	1,735	13,300	1,735
2018-08-20	1,805	1,836	1,730	1,770	3,000	1,770
2018-08-17	1,849	1,854	1,825	1,839	4,300	1,839
2018-08-16	1,870	1,889	1,810	1,889	6,300	1,889
2018-08-15	1,909	1,956	1,880	1,880	13,700	1,880
2018-08-14	2,006	2,072	2,006	2,039	3,800	2,039
2018-08-13	2,015	2,028	1,970	1,990	7,900	1,990
2018-08-10	2,047	2,078	2,036	2,036	5,200	2,036
2018-08-09	2,037	2,046	2,037	2,046	2,100	2,046
2018-08-08	2,028	2,056	2,028	2,036	5,900	2,036
2018-08-07	2,041	2,045	2,027	2,028	1,200	2,028
2018-08-06	2,020	2,052	2,020	2,052	8,000	2,052
2018-08-03	2,107	2,107	2,030	2,061	8,800	2,061
2018-08-02	2,095	2,153	2,095	2,107	4,100	2,107
2018-08-01	2,150	2,150	2,090	2,145	11,100	2,145
2018-07-31	2,016	2,150	2,007	2,129	18,300	2,129
2018-07-30	2,041	2,073	2,023	2,033	5,700	2,033
2018-07-27	2,042	2,073	2,042	2,056	4,600	2,056
2018-07-26	2,107	2,107	2,048	2,053	1,700	2,053
2018-07-25	2,108	2,108	2,046	2,067	7,800	2,067
2018-07-24	2,075	2,106	2,041	2,079	3,300	2,079
2018-07-23	2,038	2,088	2,038	2,070	2,900	2,070
2018-07-20	2,093	2,093	2,039	2,081	6,200	2,081
2018-07-19	2,063	2,101	2,050	2,093	5,200	2,093
2018-07-18	2,044	2,080	2,021	2,063	6,000	2,063
2018-07-17	2,073	2,080	2,012	2,044	4,900	2,044
2018-07-13	2,050	2,071	2,023	2,023	4,300	2,023
2018-07-12	2,000	2,056	2,000	2,050	1,500	2,050
2018-07-11	2,075	2,075	2,018	2,036	4,400	2,036
2018-07-10	2,058	2,127	2,049	2,088	9,800	2,088
2018-07-09	2,044	2,070	2,011	2,058	5,400	2,058
2018-07-06	1,964	2,053	1,964	2,021	23,100	2,021
2018-07-05	2,020	2,020	1,954	1,964	13,700	1,964
2018-07-04	1,995	2,032	1,981	2,026	5,200	2,026
2018-07-03	2,079	2,151	2,016	2,041	14,300	2,041
2018-07-02	2,231	2,231	2,112	2,112	10,700	2,112
2018-06-29	2,174	2,252	2,164	2,231	14,900	2,231
2018-06-28	2,193	2,198	2,133	2,190	8,500	2,190
2018-06-27	2,176	2,229	2,130	2,195	22,300	2,195
2018-06-26	2,090	2,182	2,061	2,156	24,200	2,156
2018-06-25	2,222	2,222	2,074	2,097	34,000	2,097
2018-06-22	2,170	2,219	2,157	2,200	33,800	2,200
2018-06-21	2,139	2,177	2,125	2,170	24,500	2,170
2018-06-20	2,129	2,164	2,087	2,137	15,300	2,137
2018-06-19	2,141	2,172	2,088	2,129	29,700	2,129
2018-06-18	2,194	2,209	2,109	2,175	35,600	2,175
2018-06-15	2,175	2,280	2,103	2,264	33,100	2,264
2018-06-14	2,167	2,253	2,165	2,170	25,700	2,170
2018-06-13	2,198	2,215	2,129	2,200	23,200	2,200
2018-06-12	2,153	2,205	2,114	2,153	27,200	2,153
2018-06-11	2,172	2,180	2,105	2,179	13,300	2,179
2018-06-08	2,099	2,219	2,053	2,187	28,400	2,187
2018-06-07	2,095	2,120	2,052	2,052	17,400	2,052
2018-06-06	1,983	2,089	1,962	2,048	18,200	2,048
2018-06-05	1,963	2,145	1,963	2,007	41,700	2,007
2018-06-04	1,927	2,000	1,907	1,979	23,300	1,979
2018-06-01	1,981	1,984	1,946	1,967	6,100	1,967
2018-05-31	1,911	1,998	1,911	1,985	12,100	1,985
2018-05-30	1,927	1,949	1,899	1,912	11,900	1,912
2018-05-29	2,022	2,022	1,951	1,967	9,000	1,967
2018-05-28	2,035	2,082	2,016	2,019	2,500	2,019
2018-05-25	2,098	2,098	2,020	2,025	12,400	2,025
2018-05-24	2,100	2,100	2,024	2,083	10,000	2,083
2018-05-23	2,167	2,167	2,015	2,096	18,400	2,096
2018-05-22	2,161	2,170	2,129	2,147	9,600	2,147
2018-05-21	2,168	2,200	2,147	2,176	14,600	2,176
2018-05-18	2,066	2,168	2,066	2,155	18,600	2,155
2018-05-17	2,106	2,111	2,074	2,076	5,500	2,076
2018-05-16	2,100	2,101	2,061	2,095	10,400	2,095
2018-05-15	2,039	2,113	2,035	2,086	8,300	2,086
2018-05-14	2,032	2,047	2,014	2,022	7,000	2,022
2018-05-11	2,032	2,035	1,981	1,997	18,000	1,997
2018-05-10	2,100	2,106	2,031	2,032	30,000	2,032
2018-05-09	1,921	2,125	1,889	2,108	91,400	2,108
2018-05-08	1,884	1,884	1,838	1,848	18,800	1,848
2018-05-07	1,861	1,915	1,841	1,884	28,800	1,884
2018-05-02	1,798	1,876	1,798	1,862	17,900	1,862
2018-05-01	1,890	1,890	1,783	1,798	13,900	1,798
2018-04-27	1,882	1,898	1,839	1,890	19,800	1,890
2018-04-26	1,887	1,900	1,855	1,872	14,000	1,872
2018-04-25	1,926	1,970	1,881	1,886	26,100	1,886
2018-04-24	1,818	1,919	1,818	1,908	45,200	1,908
2018-04-23	1,735	1,826	1,714	1,818	31,700	1,818
2018-04-20	1,692	1,766	1,685	1,735	10,400	1,735
2018-04-19	1,708	1,713	1,658	1,692	11,500	1,692
2018-04-18	1,621	1,691	1,615	1,671	14,100	1,671
2018-04-17	1,688	1,719	1,570	1,621	75,400	1,621
2018-04-16	1,733	1,733	1,685	1,688	12,200	1,688
2018-04-13	1,763	1,763	1,717	1,729	8,300	1,729
2018-04-12	1,738	1,768	1,730	1,746	11,800	1,746
2018-04-11	1,715	1,752	1,700	1,742	15,800	1,742
2018-04-10	1,700	1,713	1,689	1,695	8,200	1,695
2018-04-09	1,752	1,761	1,675	1,700	39,100	1,700
2018-04-06	1,758	1,840	1,758	1,765	34,100	1,765
2018-04-05	1,750	1,830	1,721	1,798	34,800	1,798
2018-04-04	1,768	1,787	1,724	1,732	15,000	1,732
2018-04-03	1,674	1,774	1,655	1,768	32,700	1,768
2018-03-30	1,755	1,764	1,714	1,726	11,800	1,726
2018-03-29	1,785	1,785	1,726	1,753	14,200	1,753
2018-03-28	1,768	1,798	1,720	1,769	29,600	1,769
2018-03-27	1,781	1,790	1,699	1,716	23,900	1,716
2018-03-26	1,725	1,809	1,638	1,787	63,900	1,787
2018-03-23	1,790	1,807	1,744	1,776	26,500	1,776
2018-03-22	1,768	1,854	1,768	1,841	22,900	1,841
2018-03-20	1,736	1,825	1,728	1,815	15,700	1,815
2018-03-19	1,771	1,783	1,700	1,776	13,000	1,776
2018-03-16	1,772	1,784	1,739	1,771	25,100	1,771
2018-03-15	1,761	1,782	1,713	1,772	15,700	1,772
2018-03-14	1,751	1,799	1,750	1,759	13,100	1,759
2018-03-13	1,724	1,789	1,724	1,764	22,600	1,764
2018-03-12	1,797	1,797	1,741	1,741	13,200	1,741
2018-03-09	1,800	1,814	1,758	1,762	19,700	1,762
2018-03-08	1,770	1,848	1,747	1,762	35,800	1,762
2018-03-07	1,726	1,776	1,693	1,757	35,100	1,757
2018-03-06	1,621	1,728	1,621	1,717	22,500	1,717
2018-03-05	1,710	1,720	1,578	1,620	53,800	1,620
2018-03-02	1,650	1,771	1,650	1,718	44,900	1,718
2018-03-01	1,727	1,727	1,682	1,714	28,000	1,714
2018-02-28	1,705	1,742	1,683	1,739	35,000	1,739
2018-02-27	1,749	1,760	1,702	1,739	50,700	1,739
2018-02-26	1,760	1,793	1,713	1,758	48,800	1,758
2018-02-23	1,740	1,765	1,740	1,751	27,200	1,751
2018-02-22	1,730	1,755	1,676	1,742	45,100	1,742
2018-02-21	1,696	1,760	1,672	1,730	77,200	1,730
2018-02-20	1,636	1,691	1,600	1,680	43,600	1,680
2018-02-19	1,599	1,642	1,580	1,640	70,300	1,640
2018-02-16	1,521	1,613	1,502	1,600	55,600	1,600
2018-02-15	1,449	1,495	1,419	1,471	177,700	1,471
2018-02-14	1,643	1,643	1,425	1,425	287,300	1,425
2018-02-13	1,920	1,938	1,824	1,825	34,100	1,825
2018-02-09	1,900	1,964	1,873	1,920	29,700	1,920
2018-02-08	1,931	2,013	1,916	2,004	20,300	2,004
2018-02-07	2,055	2,055	1,900	1,905	38,500	1,905
2018-02-06	1,865	1,996	1,801	1,925	52,800	1,925
2018-02-05	2,147	2,187	2,111	2,135	25,700	2,135
2018-02-02	2,265	2,272	2,217	2,247	14,500	2,247
2018-02-01	2,234	2,282	2,209	2,265	15,000	2,265
2018-01-31	2,169	2,225	2,160	2,184	22,800	2,184
2018-01-30	2,273	2,282	2,151	2,192	36,800	2,192
2018-01-29	2,304	2,310	2,279	2,298	13,100	2,298
2018-01-26	2,253	2,299	2,241	2,275	13,300	2,275
2018-01-25	2,314	2,332	2,251	2,278	22,300	2,278
2018-01-24	2,371	2,373	2,300	2,329	17,000	2,329
2018-01-23	2,286	2,399	2,286	2,368	32,400	2,368
2018-01-22	2,323	2,328	2,261	2,272	18,200	2,272
2018-01-19	2,224	2,370	2,224	2,332	44,500	2,332
2018-01-18	2,240	2,309	2,185	2,238	71,700	2,238
2018-01-17	2,155	2,167	2,135	2,163	9,600	2,163
2018-01-16	2,154	2,170	2,135	2,155	11,700	2,155
2018-01-15	2,171	2,182	2,155	2,175	11,900	2,175
2018-01-12	2,135	2,152	2,122	2,152	15,000	2,152
2018-01-11	2,140	2,157	2,132	2,134	6,600	2,134
2018-01-10	2,145	2,159	2,120	2,150	20,900	2,150
2018-01-09	2,160	2,197	2,110	2,153	29,400	2,153
2018-01-05	2,169	2,172	2,127	2,160	26,900	2,160
2018-01-04	2,160	2,180	2,096	2,158	22,000	2,158

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 [2018年度]

2122 (株)インタースペースの時系列データ [2018年度]