2122 (株)インタースペース の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 889 | 895 | 889 | 889 | 1,000 | 889 |
| 2024-12-27 | 867 | 889 | 867 | 889 | 1,200 | 889 |
| 2024-12-26 | 877 | 891 | 867 | 867 | 6,700 | 867 |
| 2024-12-25 | 910 | 910 | 885 | 885 | 6,500 | 885 |
| 2024-12-24 | 876 | 895 | 874 | 895 | 7,500 | 895 |
| 2024-12-23 | 872 | 883 | 872 | 875 | 2,000 | 875 |
| 2024-12-20 | 855 | 870 | 855 | 870 | 3,000 | 870 |
| 2024-12-19 | 857 | 862 | 851 | 861 | 2,900 | 861 |
| 2024-12-18 | 855 | 861 | 848 | 858 | 4,300 | 858 |
| 2024-12-17 | 852 | 855 | 848 | 855 | 1,600 | 855 |
| 2024-12-16 | 861 | 862 | 843 | 856 | 18,700 | 856 |
| 2024-12-13 | 871 | 871 | 870 | 870 | 1,100 | 870 |
| 2024-12-12 | 861 | 872 | 852 | 859 | 14,000 | 859 |
| 2024-12-11 | 872 | 875 | 860 | 875 | 4,700 | 875 |
| 2024-12-10 | 854 | 861 | 854 | 860 | 4,800 | 860 |
| 2024-12-09 | 859 | 860 | 850 | 860 | 1,500 | 860 |
| 2024-12-06 | 862 | 862 | 847 | 858 | 2,000 | 858 |
| 2024-12-05 | 874 | 875 | 860 | 862 | 5,600 | 862 |
| 2024-12-04 | - | - | - | 865 | - | 865 |
| 2024-12-03 | 886 | 886 | 865 | 865 | 900 | 865 |
| 2024-12-02 | 856 | 856 | 856 | 856 | 100 | 856 |
| 2024-11-29 | 859 | 865 | 856 | 856 | 300 | 856 |
| 2024-11-28 | 865 | 865 | 859 | 859 | 300 | 859 |
| 2024-11-27 | 909 | 909 | 865 | 865 | 300 | 865 |
| 2024-11-26 | - | - | - | 915 | - | 915 |
| 2024-11-25 | 921 | 921 | 901 | 915 | 5,400 | 915 |
| 2024-11-22 | 875 | 895 | 861 | 895 | 1,700 | 895 |
| 2024-11-21 | 865 | 870 | 864 | 870 | 500 | 870 |
| 2024-11-20 | 880 | 880 | 864 | 864 | 700 | 864 |
| 2024-11-19 | 870 | 870 | 856 | 869 | 1,000 | 869 |
| 2024-11-18 | - | - | - | 870 | - | 870 |
| 2024-11-15 | 886 | 886 | 870 | 870 | 600 | 870 |
| 2024-11-14 | 887 | 902 | 886 | 886 | 700 | 886 |
| 2024-11-13 | 868 | 885 | 868 | 885 | 4,100 | 885 |
| 2024-11-12 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2024-11-11 | 840 | 859 | 840 | 843 | 1,800 | 843 |
| 2024-11-08 | 827 | 839 | 820 | 839 | 2,300 | 839 |
| 2024-11-07 | 841 | 841 | 841 | 841 | 300 | 841 |
| 2024-11-06 | 848 | 848 | 835 | 841 | 700 | 841 |
| 2024-11-05 | 840 | 853 | 840 | 853 | 700 | 853 |
| 2024-11-01 | 840 | 852 | 840 | 852 | 1,400 | 852 |
| 2024-10-31 | 848 | 848 | 840 | 840 | 300 | 840 |
| 2024-10-30 | 848 | 848 | 846 | 846 | 300 | 846 |
| 2024-10-29 | 843 | 848 | 843 | 848 | 500 | 848 |
| 2024-10-28 | 837 | 859 | 836 | 858 | 500 | 858 |
| 2024-10-25 | 853 | 853 | 852 | 852 | 5,400 | 852 |
| 2024-10-24 | 840 | 842 | 818 | 842 | 3,100 | 842 |
| 2024-10-23 | 852 | 852 | 840 | 840 | 2,400 | 840 |
| 2024-10-22 | 861 | 887 | 850 | 850 | 2,800 | 850 |
| 2024-10-21 | 872 | 872 | 853 | 857 | 1,200 | 857 |
| 2024-10-18 | 878 | 878 | 872 | 872 | 400 | 872 |
| 2024-10-17 | 880 | 881 | 880 | 881 | 500 | 881 |
| 2024-10-16 | 887 | 887 | 872 | 880 | 4,000 | 880 |
| 2024-10-15 | 887 | 889 | 887 | 889 | 3,300 | 889 |
| 2024-10-11 | 897 | 897 | 884 | 884 | 700 | 884 |
| 2024-10-10 | 899 | 899 | 889 | 898 | 5,100 | 898 |
| 2024-10-09 | 916 | 920 | 910 | 910 | 3,500 | 910 |
| 2024-10-08 | 917 | 924 | 917 | 924 | 400 | 924 |
| 2024-10-07 | 919 | 920 | 916 | 920 | 300 | 920 |
| 2024-10-04 | - | - | - | 916 | - | 916 |
| 2024-10-03 | - | - | - | 916 | - | 916 |
| 2024-10-02 | 913 | 916 | 905 | 916 | 1,400 | 916 |
| 2024-10-01 | 923 | 923 | 921 | 921 | 300 | 921 |
| 2024-09-30 | 930 | 930 | 915 | 921 | 1,600 | 921 |
| 2024-09-27 | 902 | 945 | 902 | 945 | 3,200 | 945 |
| 2024-09-26 | 965 | 977 | 959 | 977 | 3,100 | 977 |
| 2024-09-25 | 978 | 980 | 965 | 977 | 7,500 | 977 |
| 2024-09-24 | 960 | 977 | 959 | 977 | 5,900 | 977 |
| 2024-09-20 | 941 | 959 | 940 | 959 | 1,700 | 959 |
| 2024-09-19 | 946 | 949 | 942 | 942 | 700 | 942 |
| 2024-09-18 | - | - | - | 935 | - | 935 |
| 2024-09-17 | 943 | 943 | 935 | 935 | 800 | 935 |
| 2024-09-13 | 942 | 948 | 942 | 948 | 400 | 948 |
| 2024-09-12 | 942 | 948 | 934 | 934 | 1,200 | 934 |
| 2024-09-11 | 931 | 941 | 930 | 930 | 1,500 | 930 |
| 2024-09-10 | 950 | 950 | 941 | 941 | 900 | 941 |
| 2024-09-09 | 961 | 961 | 949 | 950 | 1,400 | 950 |
| 2024-09-06 | - | - | - | 946 | - | 946 |
| 2024-09-05 | 950 | 950 | 946 | 946 | 500 | 946 |
| 2024-09-04 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2024-09-03 | 954 | 960 | 950 | 950 | 3,200 | 950 |
| 2024-09-02 | 945 | 954 | 945 | 950 | 2,200 | 950 |
| 2024-08-30 | 938 | 944 | 935 | 944 | 5,300 | 944 |
| 2024-08-29 | 929 | 929 | 920 | 920 | 1,700 | 920 |
| 2024-08-28 | 929 | 929 | 929 | 929 | 200 | 929 |
| 2024-08-27 | 928 | 929 | 928 | 929 | 500 | 929 |
| 2024-08-26 | 943 | 943 | 928 | 940 | 4,800 | 940 |
| 2024-08-23 | 931 | 940 | 922 | 940 | 3,500 | 940 |
| 2024-08-22 | 939 | 939 | 934 | 937 | 800 | 937 |
| 2024-08-21 | 928 | 938 | 928 | 930 | 700 | 930 |
| 2024-08-20 | 927 | 927 | 921 | 926 | 1,000 | 926 |
| 2024-08-19 | 916 | 917 | 916 | 917 | 200 | 917 |
| 2024-08-16 | 920 | 920 | 914 | 916 | 1,500 | 916 |
| 2024-08-15 | 918 | 918 | 917 | 918 | 600 | 918 |
| 2024-08-14 | 913 | 920 | 913 | 915 | 4,200 | 915 |
| 2024-08-13 | 975 | 975 | 941 | 943 | 3,700 | 943 |
| 2024-08-09 | 902 | 902 | 901 | 901 | 300 | 901 |
| 2024-08-08 | 908 | 908 | 893 | 896 | 5,200 | 896 |
| 2024-08-07 | 905 | 920 | 894 | 913 | 4,700 | 913 |
| 2024-08-06 | 896 | 932 | 895 | 913 | 3,900 | 913 |
| 2024-08-05 | 909 | 925 | 880 | 923 | 9,500 | 923 |
| 2024-08-02 | 942 | 942 | 920 | 920 | 4,700 | 920 |
| 2024-08-01 | 943 | 950 | 942 | 942 | 700 | 942 |
| 2024-07-31 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2024-07-30 | 945 | 950 | 945 | 950 | 300 | 950 |
| 2024-07-29 | 956 | 956 | 945 | 945 | 600 | 945 |
| 2024-07-26 | 952 | 956 | 944 | 956 | 1,400 | 956 |
| 2024-07-25 | 971 | 971 | 952 | 952 | 5,300 | 952 |
| 2024-07-24 | 964 | 968 | 964 | 968 | 3,200 | 968 |
| 2024-07-23 | 952 | 966 | 952 | 962 | 600 | 962 |
| 2024-07-22 | 965 | 965 | 951 | 951 | 5,000 | 951 |
| 2024-07-19 | 958 | 964 | 958 | 964 | 1,100 | 964 |
| 2024-07-18 | 957 | 960 | 955 | 960 | 700 | 960 |
| 2024-07-17 | 952 | 968 | 950 | 950 | 600 | 950 |
| 2024-07-16 | 947 | 947 | 947 | 947 | 1,100 | 947 |
| 2024-07-12 | 937 | 944 | 937 | 944 | 700 | 944 |
| 2024-07-11 | 965 | 965 | 945 | 948 | 1,300 | 948 |
| 2024-07-10 | 965 | 967 | 965 | 967 | 200 | 967 |
| 2024-07-09 | 970 | 970 | 951 | 966 | 900 | 966 |
| 2024-07-08 | 970 | 972 | 962 | 972 | 3,900 | 972 |
| 2024-07-05 | 953 | 953 | 953 | 953 | 1,000 | 953 |
| 2024-07-04 | 946 | 946 | 946 | 946 | 300 | 946 |
| 2024-07-03 | 945 | 960 | 945 | 960 | 900 | 960 |
| 2024-07-02 | 946 | 946 | 940 | 945 | 1,900 | 945 |
| 2024-07-01 | 956 | 956 | 951 | 951 | 2,500 | 951 |
| 2024-06-28 | 952 | 952 | 952 | 952 | 400 | 952 |
| 2024-06-27 | 960 | 960 | 950 | 950 | 200 | 950 |
| 2024-06-26 | 955 | 962 | 955 | 960 | 300 | 960 |
| 2024-06-25 | 974 | 974 | 953 | 953 | 5,900 | 953 |
| 2024-06-24 | 959 | 975 | 959 | 975 | 5,600 | 975 |
| 2024-06-21 | 950 | 952 | 948 | 952 | 9,900 | 952 |
| 2024-06-20 | 950 | 960 | 950 | 950 | 1,700 | 950 |
| 2024-06-19 | 947 | 950 | 947 | 948 | 600 | 948 |
| 2024-06-18 | 947 | 949 | 944 | 947 | 6,500 | 947 |
| 2024-06-17 | 939 | 947 | 934 | 947 | 1,000 | 947 |
| 2024-06-14 | 933 | 945 | 933 | 933 | 3,500 | 933 |
| 2024-06-13 | 930 | 932 | 930 | 930 | 500 | 930 |
| 2024-06-12 | 945 | 945 | 936 | 936 | 200 | 936 |
| 2024-06-11 | 954 | 954 | 941 | 950 | 4,500 | 950 |
| 2024-06-10 | 933 | 941 | 933 | 941 | 700 | 941 |
| 2024-06-07 | 937 | 941 | 933 | 933 | 900 | 933 |
| 2024-06-06 | 932 | 932 | 932 | 932 | 400 | 932 |
| 2024-06-05 | 933 | 933 | 933 | 933 | 200 | 933 |
| 2024-06-04 | 925 | 933 | 925 | 933 | 1,600 | 933 |
| 2024-06-03 | 930 | 933 | 930 | 933 | 1,100 | 933 |
| 2024-05-31 | 931 | 931 | 921 | 928 | 700 | 928 |
| 2024-05-30 | 922 | 933 | 920 | 931 | 3,200 | 931 |
| 2024-05-29 | 928 | 938 | 928 | 932 | 800 | 932 |
| 2024-05-28 | 960 | 960 | 927 | 928 | 900 | 928 |
| 2024-05-27 | 946 | 946 | 940 | 940 | 4,700 | 940 |
| 2024-05-24 | 913 | 938 | 912 | 936 | 13,800 | 936 |
| 2024-05-23 | 943 | 943 | 943 | 943 | 300 | 943 |
| 2024-05-22 | 940 | 954 | 940 | 943 | 3,400 | 943 |
| 2024-05-21 | 973 | 973 | 953 | 953 | 1,400 | 953 |
| 2024-05-20 | 931 | 975 | 931 | 963 | 3,200 | 963 |
| 2024-05-17 | 931 | 932 | 929 | 932 | 900 | 932 |
| 2024-05-16 | 930 | 932 | 928 | 932 | 400 | 932 |
| 2024-05-15 | 941 | 941 | 940 | 940 | 1,700 | 940 |
| 2024-05-14 | 950 | 960 | 940 | 944 | 2,900 | 944 |
| 2024-05-13 | 955 | 955 | 916 | 922 | 6,900 | 922 |
| 2024-05-10 | 979 | 979 | 944 | 955 | 4,800 | 955 |
| 2024-05-09 | 999 | 1,000 | 978 | 990 | 6,900 | 990 |
| 2024-05-08 | 998 | 1,000 | 975 | 995 | 16,400 | 995 |
| 2024-05-07 | 943 | 943 | 942 | 942 | 300 | 942 |
| 2024-05-02 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2024-05-01 | 932 | 932 | 911 | 911 | 2,600 | 911 |
| 2024-04-30 | 940 | 962 | 940 | 947 | 700 | 947 |
| 2024-04-26 | 963 | 963 | 963 | 963 | 100 | 963 |
| 2024-04-25 | 997 | 997 | 989 | 989 | 4,300 | 989 |
| 2024-04-24 | 956 | 990 | 956 | 990 | 3,200 | 990 |
| 2024-04-23 | 962 | 962 | 944 | 954 | 1,000 | 954 |
| 2024-04-22 | 940 | 940 | 937 | 937 | 400 | 937 |
| 2024-04-19 | 942 | 942 | 930 | 930 | 1,500 | 930 |
| 2024-04-18 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2024-04-17 | 939 | 939 | 926 | 926 | 4,100 | 926 |
| 2024-04-16 | 954 | 954 | 935 | 940 | 1,100 | 940 |
| 2024-04-15 | 970 | 970 | 955 | 955 | 1,200 | 955 |
| 2024-04-12 | 963 | 963 | 959 | 959 | 1,800 | 959 |
| 2024-04-11 | 932 | 968 | 932 | 963 | 600 | 963 |
| 2024-04-10 | 949 | 997 | 930 | 934 | 21,100 | 934 |
| 2024-04-09 | 917 | 932 | 917 | 930 | 4,600 | 930 |
| 2024-04-08 | 912 | 920 | 908 | 908 | 800 | 908 |
| 2024-04-05 | 910 | 912 | 906 | 907 | 700 | 907 |
| 2024-04-04 | 905 | 912 | 905 | 912 | 300 | 912 |
| 2024-04-03 | - | - | - | 919 | - | 919 |
| 2024-04-02 | 908 | 919 | 908 | 919 | 2,700 | 919 |
| 2024-04-01 | 923 | 923 | 923 | 923 | 700 | 923 |
| 2024-03-29 | 916 | 921 | 914 | 914 | 600 | 914 |
| 2024-03-28 | 919 | 920 | 919 | 920 | 700 | 920 |
| 2024-03-27 | 927 | 927 | 914 | 921 | 1,400 | 921 |
| 2024-03-26 | 915 | 929 | 914 | 921 | 2,900 | 921 |
| 2024-03-25 | 928 | 928 | 915 | 915 | 5,100 | 915 |
| 2024-03-22 | 917 | 928 | 917 | 928 | 3,700 | 928 |
| 2024-03-21 | 913 | 922 | 911 | 922 | 1,900 | 922 |
| 2024-03-19 | 908 | 924 | 908 | 917 | 2,100 | 917 |
| 2024-03-18 | 911 | 911 | 908 | 908 | 1,300 | 908 |
| 2024-03-15 | 911 | 911 | 910 | 911 | 700 | 911 |
| 2024-03-14 | 915 | 928 | 915 | 916 | 900 | 916 |
| 2024-03-13 | 908 | 915 | 905 | 915 | 2,200 | 915 |
| 2024-03-12 | 918 | 918 | 904 | 907 | 1,800 | 907 |
| 2024-03-11 | 921 | 921 | 918 | 918 | 400 | 918 |
| 2024-03-08 | 909 | 931 | 905 | 928 | 3,500 | 928 |
| 2024-03-07 | 920 | 920 | 915 | 915 | 2,500 | 915 |
| 2024-03-06 | 925 | 927 | 912 | 916 | 1,200 | 916 |
| 2024-03-05 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2024-03-04 | 917 | 927 | 916 | 927 | 1,000 | 927 |
| 2024-03-01 | 917 | 926 | 916 | 916 | 1,900 | 916 |
| 2024-02-29 | 927 | 932 | 921 | 921 | 700 | 921 |
| 2024-02-28 | 946 | 946 | 931 | 931 | 300 | 931 |
| 2024-02-27 | 930 | 944 | 930 | 940 | 2,400 | 940 |
| 2024-02-26 | 925 | 932 | 913 | 930 | 9,600 | 930 |
| 2024-02-22 | 897 | 923 | 895 | 920 | 3,900 | 920 |
| 2024-02-21 | 899 | 905 | 895 | 896 | 3,900 | 896 |
| 2024-02-20 | 912 | 917 | 897 | 899 | 8,000 | 899 |
| 2024-02-19 | 908 | 920 | 894 | 909 | 12,700 | 909 |
| 2024-02-16 | 909 | 920 | 903 | 907 | 6,500 | 907 |
| 2024-02-15 | 941 | 942 | 909 | 915 | 8,400 | 915 |
| 2024-02-14 | 935 | 945 | 923 | 941 | 3,600 | 941 |
| 2024-02-13 | 937 | 950 | 937 | 950 | 4,400 | 950 |
| 2024-02-09 | 934 | 955 | 934 | 937 | 1,000 | 937 |
| 2024-02-08 | 942 | 951 | 938 | 938 | 3,400 | 938 |
| 2024-02-07 | 957 | 957 | 933 | 942 | 3,900 | 942 |
| 2024-02-06 | 953 | 957 | 951 | 957 | 1,300 | 957 |
| 2024-02-05 | 963 | 963 | 948 | 959 | 3,400 | 959 |
| 2024-02-02 | 956 | 956 | 949 | 955 | 1,700 | 955 |
| 2024-02-01 | 973 | 973 | 960 | 961 | 900 | 961 |
| 2024-01-31 | 960 | 979 | 960 | 971 | 3,500 | 971 |
| 2024-01-30 | 962 | 970 | 955 | 970 | 1,700 | 970 |
| 2024-01-29 | 950 | 956 | 950 | 956 | 400 | 956 |
| 2024-01-26 | 946 | 958 | 936 | 936 | 8,400 | 936 |
| 2024-01-25 | 989 | 994 | 945 | 945 | 23,500 | 945 |
| 2024-01-24 | 954 | 970 | 953 | 963 | 9,700 | 963 |
| 2024-01-23 | 966 | 966 | 940 | 951 | 3,400 | 951 |
| 2024-01-22 | 930 | 974 | 930 | 959 | 7,000 | 959 |
| 2024-01-19 | 932 | 934 | 931 | 932 | 600 | 932 |
| 2024-01-18 | 945 | 956 | 930 | 936 | 5,600 | 936 |
| 2024-01-17 | 959 | 959 | 950 | 958 | 2,400 | 958 |
| 2024-01-16 | 959 | 984 | 956 | 959 | 5,000 | 959 |
| 2024-01-15 | 966 | 985 | 959 | 959 | 1,300 | 959 |
| 2024-01-12 | 1,003 | 1,012 | 960 | 966 | 14,900 | 966 |
| 2024-01-11 | 951 | 1,026 | 951 | 995 | 23,900 | 995 |
| 2024-01-10 | 962 | 963 | 954 | 954 | 4,900 | 954 |
| 2024-01-09 | 948 | 962 | 936 | 962 | 9,200 | 962 |
| 2024-01-05 | 941 | 947 | 933 | 947 | 5,700 | 947 |
| 2024-01-04 | 922 | 943 | 922 | 940 | 4,400 | 940 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株