1. HOME >
  2. 株価時系列 >
  3. 2122 >
  4. 2020年

2122 (株)インタースペース の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2161,2161,1751,2049001,204
2020-12-291,2041,2151,1951,1951,5001,195
2020-12-281,1951,1991,1811,1816001,181
2020-12-251,2111,2111,1351,1354,0001,135
2020-12-241,1671,1671,1351,1511,3001,151
2020-12-231,1671,1701,1671,1672,9001,167
2020-12-221,1671,1721,1671,16718,4001,167
2020-12-211,1891,1891,1671,1673,6001,167
2020-12-181,1861,1861,1861,1864001,186
2020-12-17---1,189-1,189
2020-12-161,2211,2211,1891,1893,7001,189
2020-12-151,1801,2041,1801,2042001,204
2020-12-141,1881,2011,1791,1795,7001,179
2020-12-111,2301,2301,1801,2172,0001,217
2020-12-101,2301,2301,2051,2203,0001,220
2020-12-091,2211,2251,2211,22510,1001,225
2020-12-081,2301,2301,2291,2301,0001,230
2020-12-071,2331,2331,1901,2041,0001,204
2020-12-041,2011,2131,1901,2131,7001,213
2020-12-031,2331,2331,1851,1921,2001,192
2020-12-021,2101,2351,2031,2323,7001,232
2020-12-011,2011,2031,1891,2037001,203
2020-11-301,1741,2021,1741,1756001,175
2020-11-271,2031,2291,2021,2033,8001,203
2020-11-261,2301,2301,1701,2037001,203
2020-11-251,2301,2301,2301,2303,2001,230
2020-11-241,1531,2001,1301,2002,8001,200
2020-11-201,1801,1801,1391,1532,9001,153
2020-11-191,1701,1801,1701,1807001,180
2020-11-181,1651,1651,1651,1651001,165
2020-11-171,1501,1701,1471,1651,1001,165
2020-11-161,1821,1831,1341,1512,4001,151
2020-11-131,1801,1981,1791,1793001,179
2020-11-121,2371,2741,1811,1924,7001,192
2020-11-111,1801,2301,1801,2079,0001,207
2020-11-101,2681,2801,2451,27013,0001,270
2020-11-091,2301,2431,2301,2424,6001,242
2020-11-061,2301,2301,2001,2001,6001,200
2020-11-051,2071,2071,2071,2076001,207
2020-11-041,2161,2161,2101,2108001,210
2020-11-021,2071,2161,2011,2161,7001,216
2020-10-301,1521,1771,1331,1775001,177
2020-10-291,1901,1901,1611,1857,1001,185
2020-10-281,1301,1901,1301,1909001,190
2020-10-271,1331,1841,1331,1847001,184
2020-10-261,2061,2191,1751,1933,7001,193
2020-10-231,1801,1811,1691,1811,6001,181
2020-10-221,1911,1911,1701,1703,8001,170
2020-10-211,2051,2051,1911,1911,0001,191
2020-10-201,1981,2041,1951,2017001,201
2020-10-191,1731,1951,1501,1951,8001,195
2020-10-161,1951,2001,1701,1735,8001,173
2020-10-151,2191,2271,1811,2151,6001,215
2020-10-141,2551,2671,2181,2472,7001,247
2020-10-131,2801,2951,2501,2661,6001,266
2020-10-121,2511,2951,2511,2901,4001,290
2020-10-091,2941,2941,2601,2609001,260
2020-10-081,2731,3331,2731,2942,7001,294
2020-10-071,3301,3301,2601,2604,3001,260
2020-10-061,3501,3501,3101,3296,8001,329
2020-10-051,2291,2601,2291,2601,3001,260
2020-10-021,2001,2161,2001,2012,3001,201
2020-09-301,2051,2051,1961,2002,4001,200
2020-09-291,2001,2111,2001,2002,7001,200
2020-09-281,2251,2251,2051,2253,4001,225
2020-09-251,2951,2951,2211,2575,3001,257
2020-09-241,2821,2821,2801,2801,1001,280
2020-09-231,2421,2821,2421,2681,0001,268
2020-09-181,2361,2471,2361,2463001,246
2020-09-171,2191,2521,2191,2334001,233
2020-09-161,2251,2251,2101,2152,0001,215
2020-09-151,2601,2601,2171,2333,5001,233
2020-09-141,2601,2641,2601,2604001,260
2020-09-111,2651,3051,2471,2656,5001,265
2020-09-101,2151,2371,2151,2152,1001,215
2020-09-091,2181,2291,2011,2152,5001,215
2020-09-081,2411,2411,2001,2253,0001,225
2020-09-071,2001,2451,1971,21111,9001,211
2020-09-041,1951,2091,1761,2004,2001,200
2020-09-031,2071,2071,2001,2006001,200
2020-09-021,2251,2251,2011,2017001,201
2020-09-011,2021,2441,2001,2032,7001,203
2020-08-311,2141,2291,2001,2056,2001,205
2020-08-281,2101,2171,1951,1957,0001,195
2020-08-271,2231,2661,2131,2661,9001,266
2020-08-261,2501,2641,2501,2531,0001,253
2020-08-251,2951,3071,2151,21513,5001,215
2020-08-241,2081,2761,2081,2744,5001,274
2020-08-211,2151,2151,2001,2083,1001,208
2020-08-201,2061,2151,1801,2153,7001,215
2020-08-191,2251,2251,2001,2001,4001,200
2020-08-181,2381,2381,2091,2232,8001,223
2020-08-171,2001,2461,2001,2085,3001,208
2020-08-141,1991,2001,1661,1954,7001,195
2020-08-131,1951,1991,1641,1967,0001,196
2020-08-121,1971,1971,1301,17511,1001,175
2020-08-111,1561,2021,1561,19712,1001,197
2020-08-071,1701,1701,1501,1543,1001,154
2020-08-061,1611,1841,1611,1773,1001,177
2020-08-051,1871,1871,1661,1686001,168
2020-08-041,1631,1781,1561,1662,2001,166
2020-08-031,1551,1751,1541,1546,8001,154
2020-07-311,2051,2051,1731,1854,4001,185
2020-07-301,2001,2301,1951,2047,3001,204
2020-07-291,2001,2001,1611,1885,0001,188
2020-07-281,2301,2331,2081,2134,0001,213
2020-07-271,1851,2301,1851,23011,8001,230
2020-07-221,1851,2311,1851,20015,3001,200
2020-07-211,2301,2341,1831,2344,2001,234
2020-07-201,2141,2401,1871,2175,6001,217
2020-07-171,2301,2301,1751,1845,6001,184
2020-07-161,1851,2181,1741,18516,2001,185
2020-07-151,2001,2371,2001,23012,3001,230
2020-07-141,2671,2741,2051,2304,1001,230
2020-07-131,2621,2621,2321,2376001,237
2020-07-101,2751,2751,2201,2757,3001,275
2020-07-091,2701,2821,2131,2486,9001,248
2020-07-081,3151,3191,2551,28210,5001,282
2020-07-071,2951,2951,2111,2223,4001,222
2020-07-061,2581,3001,2531,2638,0001,263
2020-07-031,2011,2341,1771,2149,5001,214
2020-07-021,1591,1811,1291,1716,8001,171
2020-07-011,1711,1851,1201,1294,9001,129
2020-06-301,2401,2401,1571,1878,7001,187
2020-06-291,2451,2621,1311,21114,3001,211
2020-06-261,2281,2291,2001,2235,5001,223
2020-06-251,2091,2281,2001,2186,1001,218
2020-06-241,2261,2291,1931,1998,0001,199
2020-06-231,2001,2191,1791,21311,8001,213
2020-06-221,1571,1951,1421,17513,7001,175
2020-06-191,1541,1571,1351,1421,9001,142
2020-06-181,1191,1591,1001,14514,1001,145
2020-06-171,1051,1201,0891,1057,8001,105
2020-06-161,0281,1111,0281,10710,0001,107
2020-06-151,0871,1241,0201,02715,8001,027
2020-06-121,0721,0801,0101,08010,6001,080
2020-06-111,0461,0781,0461,0595,6001,059
2020-06-101,0501,0701,0221,05512,6001,055
2020-06-091,0061,0181,0041,0042,8001,004
2020-06-089901,0039891,0036001,003
2020-06-051,0241,0249909903,200990
2020-06-041,0001,0209801,0004,9001,000
2020-06-031,0301,0301,0021,0022001,002
2020-06-021,0151,0301,0101,0102,6001,010
2020-06-011,0071,0149871,0122,6001,012
2020-05-299751,0039751,0027001,002
2020-05-281,0201,0209789953,900995
2020-05-271,0161,0321,0061,0251,7001,025
2020-05-261,0071,0301,0071,0223,3001,022
2020-05-251,0501,0509901,0228,1001,022
2020-05-221,0291,0319901,0075,6001,007
2020-05-211,0331,0339831,0183,8001,018
2020-05-209441,0119441,0056,5001,005
2020-05-199369449239441,500944
2020-05-189009169009061,900906
2020-05-159179428989033,700903
2020-05-149569719169164,700916
2020-05-131,0491,04997798614,100986
2020-05-121,0331,0791,0241,0796,4001,079
2020-05-111,0161,0471,0011,0333,2001,033
2020-05-089791,0129791,00013,6001,000
2020-05-079951,0799811,00910,3001,009
2020-05-011,0801,0801,0061,00612,0001,006
2020-04-301,0511,0901,0511,07012,7001,070
2020-04-281,1021,1091,0101,02122,0001,021
2020-04-271,2001,2001,0421,04233,9001,042
2020-04-241,1781,2751,0351,120210,0001,120
2020-04-231,0981,0981,0981,0984,6001,098
2020-04-229489489489487,100948
2020-04-218258257977981,800798
2020-04-20801822801822200822
2020-04-17777801777801600801
2020-04-167797927667771,500777
2020-04-158098097777943,300794
2020-04-148008308008237,100823
2020-04-137827997707961,900796
2020-04-107037447037374,600737
2020-04-096827246696991,900699
2020-04-086596736596733,800673
2020-04-076386666346654,200665
2020-04-066266286116284,300628
2020-04-036456456266262,000626
2020-04-026546846546654,800665
2020-04-016766966746742,000674
2020-03-316806866756763,000676
2020-03-307107106456653,000665
2020-03-27721738720720700720
2020-03-267447447237353,600735
2020-03-257987987637695,800769
2020-03-247457457237342,000734
2020-03-237007006907001,600700
2020-03-197057126807063,600706
2020-03-186907376907004,500700
2020-03-176846866666784,600678
2020-03-166266976226974,000697
2020-03-1366066060062612,900626
2020-03-1271971968068412,100684
2020-03-1175077873273211,900732
2020-03-1074075571875416,400754
2020-03-097997997677973,800797
2020-03-068798798298292,000829
2020-03-059019078728721,900872
2020-03-049219218878877,600887
2020-03-039379559059211,500921
2020-03-028769378769374,000937
2020-02-289409719199196,700919
2020-02-271,0941,0941,0301,0309001,030
2020-02-261,0371,0391,0371,0391,1001,039
2020-02-251,0321,1221,0321,0605,4001,060
2020-02-211,1021,1191,1021,1198001,119
2020-02-201,1001,1071,0961,1071,2001,107
2020-02-191,1181,1181,0901,0909001,090
2020-02-181,1001,1141,0821,1146,5001,114
2020-02-171,1141,1141,0711,1003,7001,100
2020-02-141,1151,1701,1151,1212,3001,121
2020-02-131,1231,1441,1231,1292,9001,129
2020-02-121,1581,1751,1301,1539,7001,153
2020-02-101,1451,1551,1191,1548,1001,154
2020-02-071,1401,1411,1271,1319001,131
2020-02-061,1491,1491,1331,1478001,147
2020-02-051,1191,1441,1191,1385,5001,138
2020-02-041,1441,1491,1041,1492,1001,149
2020-02-031,1481,1481,1101,1447,1001,144
2020-01-311,1191,1461,1191,1422,3001,142
2020-01-301,1501,1501,1151,1378,4001,137
2020-01-291,1521,1521,1301,1466,7001,146
2020-01-281,0901,1291,0901,1224,2001,122
2020-01-271,2041,2041,1201,12021,3001,120
2020-01-241,0701,0841,0701,0843,3001,084
2020-01-231,0811,0811,0501,0674,8001,067
2020-01-221,0771,0841,0701,0711,9001,071
2020-01-211,0781,0871,0691,0776,9001,077
2020-01-201,0831,0891,0791,0809,2001,080
2020-01-171,0691,0751,0601,07012,6001,070
2020-01-161,0301,0681,0301,0682,9001,068
2020-01-151,0301,0391,0301,0321,1001,032
2020-01-141,0471,0471,0241,0302,6001,030
2020-01-101,0701,0701,0391,0513,6001,051
2020-01-091,0401,0401,0401,0407001,040
2020-01-081,0541,0601,0301,0303,6001,030
2020-01-071,0551,0601,0431,0542,4001,054
2020-01-061,0751,0751,0541,0544,7001,054

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