1. HOME >
  2. 株価時系列 >
  3. 2122 >
  4. 2019年

2122 (株)インタースペース の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0951,0951,0751,0752,7001,075
2019-12-271,0851,0911,0801,0914,9001,091
2019-12-261,0881,1051,0721,0813,3001,081
2019-12-251,1071,1121,0961,0967,8001,096
2019-12-241,1101,1181,1001,1038,6001,103
2019-12-231,1121,1271,1071,11012,3001,110
2019-12-201,1141,1191,1111,1112,2001,111
2019-12-191,1181,1211,1101,1143,9001,114
2019-12-181,1361,1361,1211,1211,3001,121
2019-12-171,1271,1361,1271,1361,9001,136
2019-12-161,1381,1491,1221,1265,0001,126
2019-12-131,1351,1551,1351,1422,0001,142
2019-12-121,1481,1481,1351,1357001,135
2019-12-111,1551,1551,1481,1484,0001,148
2019-12-101,1201,1591,1201,1451,7001,145
2019-12-091,1211,1241,1211,1244001,124
2019-12-061,1271,1301,1231,1231,9001,123
2019-12-051,1301,1301,1251,1251,2001,125
2019-12-041,1111,1401,1111,1402,6001,140
2019-12-031,1441,1441,1281,1351,6001,135
2019-12-021,1331,1431,1251,1272,5001,127
2019-11-291,1211,1501,1211,1333,9001,133
2019-11-281,1311,1471,1311,1381,0001,138
2019-11-271,1431,1571,1301,1303,4001,130
2019-11-261,1531,1741,1401,1414,9001,141
2019-11-251,2101,2101,1391,16311,2001,163
2019-11-221,1351,1501,1341,1502,6001,150
2019-11-211,1201,1371,1201,1341,2001,134
2019-11-201,1511,1521,1201,1295,2001,129
2019-11-191,1681,1781,1421,1515,8001,151
2019-11-181,1471,2011,1281,15512,6001,155
2019-11-151,1351,1531,1281,13112,8001,131
2019-11-141,1941,1951,1301,14416,5001,144
2019-11-131,1121,2691,0651,21093,8001,210
2019-11-121,3501,3661,3061,31528,4001,315
2019-11-111,3371,3481,3041,3474,2001,347
2019-11-081,2821,3201,2821,2924,0001,292
2019-11-071,3371,3371,3011,3018,1001,301
2019-11-061,3501,3501,2801,34112,4001,341
2019-11-051,3591,3591,3161,3341,8001,334
2019-11-011,3001,3291,2951,3004,2001,300
2019-10-311,2951,3101,2951,3004,0001,300
2019-10-301,2861,3001,2831,2983,8001,298
2019-10-291,2841,3001,2771,2957,7001,295
2019-10-281,2771,2881,2771,2849001,284
2019-10-251,2731,2851,2651,2715,2001,271
2019-10-241,2761,2961,2761,2812,1001,281
2019-10-231,2731,2851,2701,2753,7001,275
2019-10-211,2701,2701,2651,2651,3001,265
2019-10-181,2621,2721,2621,2642,0001,264
2019-10-171,2511,2601,2501,25814,4001,258
2019-10-161,2531,2651,2501,2502,7001,250
2019-10-151,3001,3001,2511,2547,3001,254
2019-10-111,2511,2701,2471,2471,0001,247
2019-10-101,2431,2711,2421,25013,3001,250
2019-10-091,2631,2981,2631,2919,1001,291
2019-10-081,2901,3211,2901,2934,8001,293
2019-10-071,2761,2891,2541,2844,2001,284
2019-10-041,3001,3041,2571,2765,2001,276
2019-10-031,3311,3311,2971,3037,5001,303
2019-10-021,3341,3561,3311,3313,0001,331
2019-10-01---1,335-1,335
2019-09-301,3621,3711,3151,3353,5001,335
2019-09-271,3711,3811,3601,3621,3001,362
2019-09-261,3711,4011,3711,3974,9001,397
2019-09-251,4191,4191,3571,3684,6001,368
2019-09-241,3801,4091,3561,4083,4001,408
2019-09-201,3751,3821,3751,3813,5001,381
2019-09-191,4011,4011,3831,3833,8001,383
2019-09-181,4501,4631,3811,3831,6001,383
2019-09-171,4811,4811,4521,4525001,452
2019-09-131,5051,5051,4711,4717,9001,471
2019-09-121,5021,5141,5011,5032,1001,503
2019-09-111,4721,5101,4721,5038,1001,503
2019-09-101,4751,4871,4721,4721,1001,472
2019-09-091,4441,4951,4441,4636,4001,463
2019-09-061,4551,4551,4401,4407001,440
2019-09-051,4691,4691,4561,4565001,456
2019-09-041,4421,4691,4301,4692,4001,469
2019-09-031,4161,4321,4141,4315,4001,431
2019-09-021,4171,4171,3851,3864,1001,386
2019-08-301,4161,4161,3751,4021,3001,402
2019-08-291,3991,3991,3991,3991001,399
2019-08-281,4001,4011,3731,4003,9001,400
2019-08-271,3721,4001,3481,3533,1001,353
2019-08-261,4091,4261,3511,3628,0001,362
2019-08-231,3901,3941,3901,3941,0001,394
2019-08-221,3771,3951,3771,3853,7001,385
2019-08-211,3791,3801,3721,3761,5001,376
2019-08-201,3481,3701,3461,3701,3001,370
2019-08-191,3601,4081,3481,3486,4001,348
2019-08-161,4761,4761,3591,3676,6001,367
2019-08-151,4471,4611,4181,4216,2001,421
2019-08-141,5681,5841,4691,49118,9001,491
2019-08-131,5221,5801,5221,52825,4001,528
2019-08-091,5541,5561,4621,52718,3001,527
2019-08-081,5261,5521,5261,5514,8001,551
2019-08-071,5421,5421,5421,5428001,542
2019-08-061,5111,5301,5011,5137,2001,513
2019-08-051,5821,5821,5261,5334,3001,533
2019-08-021,5591,5621,5591,5624001,562
2019-08-011,5691,5981,5691,5947,1001,594
2019-07-311,5671,5741,5671,5747001,574
2019-07-301,5751,5951,5641,59523,0001,595
2019-07-291,5461,5461,5301,5403,4001,540
2019-07-261,5201,5451,5201,5421,6001,542
2019-07-251,5641,5641,5491,55012,9001,550
2019-07-241,5501,5651,5501,5659,6001,565
2019-07-231,5531,5531,5381,5503,3001,550
2019-07-221,5131,5441,5101,5401,6001,540
2019-07-191,5251,5471,5201,5242,7001,524
2019-07-181,5881,5881,5171,5235,1001,523
2019-07-171,5891,5891,5221,5706,1001,570
2019-07-161,5011,5721,5011,5634,1001,563
2019-07-121,5501,5511,5101,5459,2001,545
2019-07-111,4851,5451,4801,5458,7001,545
2019-07-101,4511,4991,4511,4992,1001,499
2019-07-091,4951,4951,4301,4794,4001,479
2019-07-081,4741,4881,4211,4657,1001,465
2019-07-051,5001,5151,4401,4445,2001,444
2019-07-041,4681,5011,4661,4708,8001,470
2019-07-031,4731,4941,4731,4944001,494
2019-07-021,4421,5281,4421,50913,4001,509
2019-07-011,4171,4711,4101,4719,9001,471
2019-06-281,4121,4121,3851,3952,1001,395
2019-06-271,3821,3921,3631,3827,5001,382
2019-06-261,3751,4051,3421,40512,6001,405
2019-06-251,4131,4501,3801,40522,6001,405
2019-06-241,4051,4091,3591,4098,0001,409
2019-06-211,3851,3861,3431,3806,9001,380
2019-06-201,4121,4161,3511,3576,8001,357
2019-06-191,3681,3951,3651,38210,0001,382
2019-06-181,3941,3941,3431,3687,3001,368
2019-06-171,3811,4071,3811,3901,9001,390
2019-06-141,4191,4291,3891,38915,7001,389
2019-06-131,3841,4091,3721,39312,9001,393
2019-06-121,3721,4261,3701,39419,2001,394
2019-06-111,3981,4001,3701,37317,7001,373
2019-06-101,3661,3931,3661,3806,1001,380
2019-06-071,3951,4081,3441,36616,5001,366
2019-06-061,3951,4061,3651,3658,9001,365
2019-06-051,3951,4081,3601,37213,1001,372
2019-06-041,3391,3691,3371,3654,1001,365
2019-06-031,3941,4011,3321,36923,5001,369
2019-05-311,3461,3791,3121,37216,0001,372
2019-05-301,3551,3821,3201,34413,3001,344
2019-05-291,3871,3911,3651,3709,9001,370
2019-05-281,4171,4291,3901,41412,1001,414
2019-05-271,4701,4701,4071,44721,3001,447
2019-05-241,4001,4581,3771,38025,5001,380
2019-05-231,3931,4101,3821,3868,5001,386
2019-05-221,4021,4141,3601,40913,4001,409
2019-05-211,4561,4561,3921,42713,2001,427
2019-05-201,3751,4421,3541,44222,6001,442
2019-05-171,3801,4131,3271,36752,5001,367
2019-05-161,5001,5001,3961,39617,5001,396
2019-05-151,5201,5441,4211,49124,2001,491
2019-05-141,3601,4901,3601,49038,3001,490
2019-05-131,3181,3691,3051,3315,9001,331
2019-05-101,4501,4501,3401,37812,3001,378
2019-05-091,4461,4721,3851,39215,8001,392
2019-05-081,5281,5371,4331,4766,2001,476
2019-05-071,5231,5631,5191,5194,3001,519
2019-04-261,5751,5751,5221,5638,0001,563
2019-04-251,5811,6161,5531,56125,1001,561
2019-04-241,5561,6311,5371,59916,2001,599
2019-04-231,5071,5551,4911,54012,0001,540
2019-04-221,4971,5551,4901,50315,2001,503
2019-04-191,5411,6001,5031,51613,6001,516
2019-04-181,5801,5811,5421,5424,0001,542
2019-04-171,5481,5551,5261,5335,4001,533
2019-04-161,5211,5551,5201,54816,6001,548
2019-04-151,5101,5601,5101,5367,3001,536
2019-04-121,5361,5641,4791,5268,7001,526
2019-04-111,5251,5841,5231,5847,7001,584
2019-04-101,4831,5391,4821,53821,3001,538
2019-04-091,4451,4901,4451,46410,6001,464
2019-04-081,4681,4921,4611,4726,6001,472
2019-04-051,4811,4811,4351,4516,1001,451
2019-04-041,5391,5401,4721,4815,5001,481
2019-04-031,4621,5201,4621,51411,6001,514
2019-04-021,4801,4801,4541,4622,7001,462
2019-04-011,4691,4801,4501,4736,6001,473
2019-03-291,4401,4751,4111,47514,0001,475
2019-03-281,3691,4291,3691,4044,2001,404
2019-03-271,3701,4381,3701,4297,6001,429
2019-03-261,3711,4001,3601,4008,1001,400
2019-03-251,4201,4201,3551,3716,5001,371
2019-03-221,3951,3951,3341,39013,6001,390
2019-03-201,3191,3751,3081,3759,0001,375
2019-03-191,2941,3291,2781,3152,6001,315
2019-03-181,2711,3021,2701,2755,6001,275
2019-03-151,3101,3111,2711,2712,9001,271
2019-03-141,3611,3611,2711,31010,7001,310
2019-03-131,4021,4021,2861,3019,5001,301
2019-03-121,4201,4201,3491,3725,1001,372
2019-03-111,4251,4261,3541,3607,3001,360
2019-03-081,4661,4671,3821,42221,9001,422
2019-03-071,4271,4821,4141,46636,2001,466
2019-03-061,4031,4661,4031,41216,5001,412
2019-03-051,3781,4331,3071,42354,6001,423
2019-03-041,1651,3481,1651,34843,5001,348
2019-03-011,1191,1781,1121,16529,0001,165
2019-02-281,1051,1381,1041,11924,3001,119
2019-02-271,1051,1501,1041,12825,3001,128
2019-02-261,1221,1331,1091,1127,2001,112
2019-02-251,1001,1361,0951,13221,5001,132
2019-02-221,1011,1181,0811,10220,0001,102
2019-02-211,1181,1401,1001,10426,9001,104
2019-02-201,0981,1681,0951,14818,9001,148
2019-02-191,0871,1301,0701,09722,0001,097
2019-02-181,0631,1121,0571,09116,1001,091
2019-02-151,0471,0941,0361,06226,6001,062
2019-02-141,0591,0821,0321,05939,2001,059
2019-02-131,0221,1001,0181,04544,5001,045
2019-02-121,0491,04998799010,400990
2019-02-081,0431,0439709859,000985
2019-02-071,0291,0299809837,500983
2019-02-061,0341,0371,0151,0208,4001,020
2019-02-051,0501,0621,0331,0343,1001,034
2019-02-041,0271,0521,0211,03715,6001,037
2019-02-011,0511,0511,0281,0301,3001,030
2019-01-311,0461,0481,0351,0482,6001,048
2019-01-301,0331,0531,0271,0462,8001,046
2019-01-291,0801,0801,0201,03917,8001,039
2019-01-281,1101,1401,0651,06518,0001,065
2019-01-251,2441,2441,1101,11014,7001,110
2019-01-241,1281,1411,1281,1342,1001,134
2019-01-231,1211,1451,1211,1271,5001,127
2019-01-221,1551,1551,1061,1255,2001,125
2019-01-211,1801,1801,1501,1674,9001,167
2019-01-181,1641,1921,1541,1754,2001,175
2019-01-171,1421,1781,1381,1606,7001,160
2019-01-161,1141,1301,1081,1253,7001,125
2019-01-151,1181,1441,1071,1082,2001,108
2019-01-111,1121,1441,1001,1116,5001,111
2019-01-101,1401,1471,0961,1327,8001,132
2019-01-091,1401,1501,1371,1434,0001,143
2019-01-081,1051,1721,1051,1527,4001,152
2019-01-071,1211,1541,1211,13012,3001,130
2019-01-041,1411,1411,0481,0918,5001,091

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