1448 (株)スペースバリューホールディングス の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 1,152 | 1,163 | 1,147 | 1,147 | 122,000 | 1,147 |
2021-12-29 | 1,149 | 1,163 | 1,148 | 1,163 | 111,600 | 1,163 |
2021-12-28 | 1,141 | 1,158 | 1,141 | 1,155 | 98,100 | 1,155 |
2021-12-27 | 1,139 | 1,142 | 1,139 | 1,139 | 39,700 | 1,139 |
2021-12-24 | 1,148 | 1,148 | 1,127 | 1,142 | 210,400 | 1,142 |
2021-12-23 | 1,149 | 1,150 | 1,148 | 1,148 | 124,600 | 1,148 |
2021-12-22 | 1,149 | 1,149 | 1,147 | 1,147 | 147,100 | 1,147 |
2021-12-21 | 1,150 | 1,150 | 1,148 | 1,148 | 149,200 | 1,148 |
2021-12-20 | 1,148 | 1,150 | 1,148 | 1,148 | 139,300 | 1,148 |
2021-12-17 | 1,148 | 1,150 | 1,148 | 1,148 | 134,300 | 1,148 |
2021-12-16 | 1,149 | 1,150 | 1,147 | 1,148 | 175,700 | 1,148 |
2021-12-15 | 1,149 | 1,150 | 1,148 | 1,148 | 112,900 | 1,148 |
2021-12-14 | 1,146 | 1,150 | 1,146 | 1,149 | 288,700 | 1,149 |
2021-12-13 | 1,149 | 1,150 | 1,146 | 1,146 | 725,300 | 1,146 |
2021-12-10 | 1,147 | 1,149 | 1,147 | 1,147 | 97,500 | 1,147 |
2021-12-09 | 1,149 | 1,149 | 1,146 | 1,149 | 243,800 | 1,149 |
2021-12-08 | 1,148 | 1,150 | 1,147 | 1,147 | 161,100 | 1,147 |
2021-12-07 | 1,148 | 1,149 | 1,146 | 1,146 | 265,600 | 1,146 |
2021-12-06 | 1,147 | 1,149 | 1,146 | 1,146 | 267,400 | 1,146 |
2021-12-03 | 1,147 | 1,149 | 1,146 | 1,146 | 535,700 | 1,146 |
2021-12-02 | 1,146 | 1,147 | 1,146 | 1,146 | 213,700 | 1,146 |
2021-12-01 | 1,146 | 1,147 | 1,146 | 1,146 | 256,200 | 1,146 |
2021-11-30 | 1,146 | 1,147 | 1,146 | 1,146 | 181,000 | 1,146 |
2021-11-29 | 1,146 | 1,147 | 1,146 | 1,146 | 294,000 | 1,146 |
2021-11-26 | 1,146 | 1,147 | 1,146 | 1,146 | 209,500 | 1,146 |
2021-11-25 | 1,146 | 1,147 | 1,146 | 1,146 | 422,600 | 1,146 |
2021-11-24 | 1,146 | 1,147 | 1,146 | 1,146 | 202,800 | 1,146 |
2021-11-22 | 1,146 | 1,147 | 1,146 | 1,146 | 438,000 | 1,146 |
2021-11-19 | 1,146 | 1,147 | 1,146 | 1,147 | 355,300 | 1,147 |
2021-11-18 | 1,146 | 1,147 | 1,146 | 1,146 | 238,800 | 1,146 |
2021-11-17 | 1,146 | 1,147 | 1,146 | 1,146 | 532,000 | 1,146 |
2021-11-16 | 1,147 | 1,149 | 1,146 | 1,146 | 2,274,200 | 1,146 |
2021-11-15 | 1,115 | 1,115 | 1,115 | 1,115 | 72,500 | 1,115 |
2021-11-12 | 970 | 973 | 925 | 965 | 328,200 | 965 |
2021-11-11 | 978 | 997 | 938 | 970 | 373,500 | 970 |
2021-11-10 | 933 | 986 | 933 | 982 | 250,900 | 982 |
2021-11-09 | 919 | 942 | 914 | 937 | 190,900 | 937 |
2021-11-08 | 856 | 949 | 856 | 928 | 465,700 | 928 |
2021-11-05 | 829 | 844 | 816 | 841 | 91,000 | 841 |
2021-11-04 | 821 | 833 | 816 | 833 | 49,400 | 833 |
2021-11-02 | 817 | 821 | 812 | 816 | 51,000 | 816 |
2021-11-01 | 824 | 825 | 811 | 819 | 55,000 | 819 |
2021-10-29 | 816 | 821 | 806 | 809 | 29,900 | 809 |
2021-10-28 | 806 | 818 | 789 | 818 | 412,200 | 818 |
2021-10-27 | 810 | 811 | 794 | 806 | 57,000 | 806 |
2021-10-26 | 796 | 809 | 795 | 809 | 32,800 | 809 |
2021-10-25 | 788 | 799 | 788 | 793 | 31,400 | 793 |
2021-10-22 | 796 | 802 | 790 | 795 | 54,300 | 795 |
2021-10-21 | 800 | 819 | 800 | 805 | 42,900 | 805 |
2021-10-20 | 812 | 828 | 801 | 806 | 84,500 | 806 |
2021-10-19 | 801 | 823 | 801 | 815 | 58,300 | 815 |
2021-10-18 | 788 | 809 | 786 | 809 | 60,600 | 809 |
2021-10-15 | 809 | 809 | 782 | 799 | 92,800 | 799 |
2021-10-14 | 830 | 830 | 791 | 802 | 134,200 | 802 |
2021-10-13 | 852 | 853 | 834 | 837 | 65,100 | 837 |
2021-10-12 | 845 | 852 | 831 | 852 | 71,500 | 852 |
2021-10-11 | 864 | 869 | 847 | 853 | 131,200 | 853 |
2021-10-08 | 863 | 870 | 850 | 867 | 110,900 | 867 |
2021-10-07 | 859 | 868 | 841 | 842 | 100,400 | 842 |
2021-10-06 | 851 | 874 | 845 | 850 | 128,300 | 850 |
2021-10-05 | 820 | 851 | 813 | 842 | 135,600 | 842 |
2021-10-04 | 821 | 837 | 817 | 827 | 78,400 | 827 |
2021-10-01 | 828 | 834 | 819 | 826 | 69,600 | 826 |
2021-09-30 | 850 | 850 | 835 | 835 | 45,100 | 835 |
2021-09-29 | 841 | 849 | 831 | 849 | 79,300 | 849 |
2021-09-28 | 851 | 857 | 841 | 856 | 96,800 | 856 |
2021-09-27 | 862 | 862 | 847 | 848 | 50,400 | 848 |
2021-09-24 | 850 | 864 | 845 | 857 | 76,600 | 857 |
2021-09-22 | 840 | 842 | 825 | 837 | 66,500 | 837 |
2021-09-21 | 852 | 860 | 845 | 847 | 75,000 | 847 |
2021-09-17 | 835 | 863 | 831 | 860 | 111,700 | 860 |
2021-09-16 | 843 | 852 | 818 | 829 | 83,200 | 829 |
2021-09-15 | 879 | 879 | 841 | 843 | 93,000 | 843 |
2021-09-14 | 855 | 886 | 854 | 886 | 101,100 | 886 |
2021-09-13 | 846 | 854 | 843 | 854 | 57,200 | 854 |
2021-09-10 | 838 | 852 | 838 | 849 | 145,500 | 849 |
2021-09-09 | 838 | 854 | 836 | 843 | 125,500 | 843 |
2021-09-08 | 848 | 855 | 835 | 840 | 133,000 | 840 |
2021-09-07 | 839 | 857 | 839 | 853 | 216,700 | 853 |
2021-09-06 | 837 | 853 | 831 | 836 | 167,400 | 836 |
2021-09-03 | 831 | 840 | 825 | 832 | 79,000 | 832 |
2021-09-02 | 825 | 837 | 822 | 837 | 46,700 | 837 |
2021-09-01 | 837 | 840 | 819 | 822 | 53,600 | 822 |
2021-08-31 | 834 | 839 | 830 | 837 | 29,100 | 837 |
2021-08-30 | 839 | 848 | 835 | 839 | 57,200 | 839 |
2021-08-27 | 830 | 844 | 828 | 838 | 106,200 | 838 |
2021-08-26 | 825 | 825 | 818 | 824 | 29,300 | 824 |
2021-08-25 | 822 | 833 | 818 | 825 | 98,900 | 825 |
2021-08-24 | 824 | 834 | 817 | 820 | 72,700 | 820 |
2021-08-23 | 802 | 833 | 802 | 822 | 149,400 | 822 |
2021-08-20 | 788 | 806 | 788 | 794 | 50,400 | 794 |
2021-08-19 | 800 | 809 | 788 | 788 | 83,200 | 788 |
2021-08-18 | 812 | 821 | 808 | 808 | 30,500 | 808 |
2021-08-17 | 810 | 823 | 803 | 810 | 23,600 | 810 |
2021-08-16 | 830 | 834 | 809 | 811 | 67,900 | 811 |
2021-08-13 | 817 | 829 | 810 | 825 | 34,300 | 825 |
2021-08-12 | 829 | 845 | 820 | 825 | 82,500 | 825 |
2021-08-11 | 798 | 847 | 798 | 840 | 214,900 | 840 |
2021-08-10 | 798 | 807 | 781 | 790 | 78,500 | 790 |
2021-08-06 | 787 | 797 | 785 | 792 | 53,900 | 792 |
2021-08-05 | 782 | 796 | 777 | 782 | 87,000 | 782 |
2021-08-04 | 782 | 795 | 766 | 792 | 105,400 | 792 |
2021-08-03 | 784 | 796 | 775 | 784 | 60,100 | 784 |
2021-08-02 | 780 | 804 | 780 | 794 | 193,500 | 794 |
2021-07-30 | 779 | 790 | 775 | 781 | 81,800 | 781 |
2021-07-29 | 781 | 781 | 771 | 780 | 49,600 | 780 |
2021-07-28 | 786 | 791 | 776 | 776 | 44,800 | 776 |
2021-07-27 | 795 | 795 | 776 | 789 | 58,700 | 789 |
2021-07-26 | 771 | 803 | 771 | 798 | 212,200 | 798 |
2021-07-21 | 739 | 763 | 736 | 756 | 210,400 | 756 |
2021-07-20 | 729 | 747 | 729 | 736 | 98,400 | 736 |
2021-07-19 | 737 | 759 | 735 | 744 | 185,100 | 744 |
2021-07-16 | 741 | 753 | 729 | 742 | 108,900 | 742 |
2021-07-15 | 766 | 766 | 752 | 752 | 85,200 | 752 |
2021-07-14 | 735 | 765 | 735 | 762 | 156,200 | 762 |
2021-07-13 | 737 | 744 | 736 | 737 | 55,600 | 737 |
2021-07-12 | 741 | 752 | 737 | 740 | 108,900 | 740 |
2021-07-09 | 716 | 729 | 696 | 723 | 151,800 | 723 |
2021-07-08 | 733 | 750 | 731 | 731 | 108,200 | 731 |
2021-07-07 | 739 | 750 | 737 | 737 | 50,300 | 737 |
2021-07-06 | 715 | 757 | 714 | 754 | 158,600 | 754 |
2021-07-05 | 740 | 741 | 715 | 715 | 75,500 | 715 |
2021-07-02 | 727 | 756 | 725 | 751 | 92,100 | 751 |
2021-07-01 | 723 | 755 | 723 | 728 | 165,800 | 728 |
2021-06-30 | 735 | 738 | 719 | 719 | 49,600 | 719 |
2021-06-29 | 726 | 734 | 722 | 729 | 39,900 | 729 |
2021-06-28 | 717 | 753 | 713 | 733 | 185,000 | 733 |
2021-06-25 | 705 | 724 | 693 | 718 | 169,700 | 718 |
2021-06-24 | 699 | 703 | 692 | 702 | 43,400 | 702 |
2021-06-23 | 680 | 705 | 677 | 703 | 114,800 | 703 |
2021-06-22 | 678 | 696 | 665 | 684 | 162,800 | 684 |
2021-06-21 | 664 | 681 | 663 | 668 | 96,100 | 668 |
2021-06-18 | 675 | 684 | 666 | 666 | 94,500 | 666 |
2021-06-17 | 673 | 674 | 665 | 667 | 30,800 | 667 |
2021-06-16 | 669 | 674 | 665 | 667 | 24,500 | 667 |
2021-06-15 | 677 | 677 | 663 | 668 | 57,300 | 668 |
2021-06-14 | 677 | 682 | 669 | 670 | 28,600 | 670 |
2021-06-11 | 694 | 694 | 673 | 674 | 112,600 | 674 |
2021-06-10 | 708 | 714 | 699 | 700 | 45,700 | 700 |
2021-06-09 | 720 | 722 | 710 | 710 | 32,500 | 710 |
2021-06-08 | 736 | 736 | 718 | 718 | 29,000 | 718 |
2021-06-07 | 730 | 752 | 724 | 736 | 190,400 | 736 |
2021-06-04 | 712 | 741 | 711 | 721 | 103,000 | 721 |
2021-06-03 | 718 | 725 | 710 | 712 | 42,300 | 712 |
2021-06-02 | 729 | 732 | 714 | 723 | 60,500 | 723 |
2021-06-01 | 733 | 734 | 725 | 731 | 44,700 | 731 |
2021-05-31 | 726 | 759 | 720 | 733 | 200,700 | 733 |
2021-05-28 | 730 | 733 | 711 | 726 | 122,400 | 726 |
2021-05-27 | 705 | 743 | 705 | 726 | 178,500 | 726 |
2021-05-26 | 688 | 712 | 683 | 706 | 78,300 | 706 |
2021-05-25 | 708 | 709 | 691 | 693 | 56,600 | 693 |
2021-05-24 | 691 | 712 | 690 | 706 | 65,400 | 706 |
2021-05-21 | 691 | 696 | 686 | 689 | 61,600 | 689 |
2021-05-20 | 685 | 697 | 682 | 691 | 72,700 | 691 |
2021-05-19 | 719 | 720 | 686 | 690 | 116,000 | 690 |
2021-05-18 | 733 | 739 | 718 | 727 | 70,800 | 727 |
2021-05-17 | 777 | 777 | 722 | 724 | 94,300 | 724 |
2021-05-14 | 724 | 773 | 724 | 751 | 112,600 | 751 |
2021-05-13 | 729 | 754 | 728 | 728 | 89,800 | 728 |
2021-05-12 | 755 | 765 | 741 | 752 | 69,800 | 752 |
2021-05-11 | 766 | 774 | 753 | 753 | 68,100 | 753 |
2021-05-10 | 791 | 793 | 769 | 770 | 59,400 | 770 |
2021-05-07 | 759 | 800 | 755 | 791 | 158,500 | 791 |
2021-05-06 | 742 | 763 | 742 | 755 | 57,500 | 755 |
2021-04-30 | 765 | 765 | 743 | 746 | 94,200 | 746 |
2021-04-28 | 745 | 769 | 740 | 760 | 149,000 | 760 |
2021-04-27 | 752 | 752 | 740 | 740 | 60,400 | 740 |
2021-04-26 | 747 | 758 | 740 | 750 | 56,300 | 750 |
2021-04-23 | 740 | 758 | 736 | 743 | 63,000 | 743 |
2021-04-22 | 767 | 767 | 748 | 752 | 59,500 | 752 |
2021-04-21 | 774 | 777 | 749 | 749 | 88,500 | 749 |
2021-04-20 | 781 | 796 | 770 | 785 | 87,000 | 785 |
2021-04-19 | 800 | 800 | 788 | 791 | 52,800 | 791 |
2021-04-16 | 792 | 815 | 792 | 804 | 72,600 | 804 |
2021-04-15 | 810 | 813 | 793 | 793 | 92,500 | 793 |
2021-04-14 | 807 | 810 | 791 | 805 | 97,900 | 805 |
2021-04-13 | 795 | 816 | 792 | 807 | 157,000 | 807 |
2021-04-12 | 799 | 801 | 786 | 797 | 111,500 | 797 |
2021-04-09 | 784 | 811 | 784 | 799 | 184,500 | 799 |
2021-04-08 | 772 | 788 | 761 | 780 | 128,700 | 780 |
2021-04-07 | 777 | 789 | 777 | 785 | 86,000 | 785 |
2021-04-06 | 783 | 794 | 772 | 782 | 65,900 | 782 |
2021-04-05 | 775 | 790 | 772 | 787 | 121,500 | 787 |
2021-04-02 | 791 | 801 | 775 | 776 | 70,100 | 776 |
2021-04-01 | 790 | 810 | 776 | 781 | 160,500 | 781 |
2021-03-31 | 769 | 803 | 752 | 795 | 234,600 | 795 |
2021-03-30 | 720 | 771 | 720 | 768 | 335,400 | 768 |
2021-03-29 | 741 | 746 | 716 | 726 | 398,800 | 726 |
2021-03-26 | 718 | 739 | 711 | 726 | 234,200 | 726 |
2021-03-25 | 684 | 705 | 682 | 704 | 155,200 | 704 |
2021-03-24 | 698 | 703 | 670 | 676 | 227,700 | 676 |
2021-03-23 | 716 | 730 | 706 | 706 | 147,100 | 706 |
2021-03-22 | 745 | 745 | 715 | 717 | 181,200 | 717 |
2021-03-19 | 733 | 747 | 732 | 747 | 164,600 | 747 |
2021-03-18 | 737 | 756 | 733 | 745 | 184,700 | 745 |
2021-03-17 | 734 | 737 | 709 | 730 | 183,300 | 730 |
2021-03-16 | 745 | 745 | 736 | 740 | 87,800 | 740 |
2021-03-15 | 738 | 753 | 735 | 747 | 205,600 | 747 |
2021-03-12 | 762 | 762 | 746 | 754 | 110,400 | 754 |
2021-03-11 | 755 | 764 | 754 | 760 | 70,400 | 760 |
2021-03-10 | 774 | 774 | 752 | 761 | 125,300 | 761 |
2021-03-09 | 778 | 778 | 760 | 766 | 113,200 | 766 |
2021-03-08 | 797 | 798 | 764 | 769 | 82,700 | 769 |
2021-03-05 | 770 | 792 | 752 | 787 | 198,200 | 787 |
2021-03-04 | 789 | 789 | 765 | 777 | 96,900 | 777 |
2021-03-03 | 785 | 793 | 782 | 786 | 88,100 | 786 |
2021-03-02 | 781 | 797 | 768 | 793 | 137,500 | 793 |
2021-03-01 | 759 | 772 | 754 | 771 | 98,800 | 771 |
2021-02-26 | 783 | 783 | 759 | 759 | 169,500 | 759 |
2021-02-25 | 824 | 824 | 790 | 792 | 147,000 | 792 |
2021-02-24 | 815 | 826 | 802 | 811 | 181,500 | 811 |
2021-02-22 | 777 | 818 | 776 | 814 | 277,800 | 814 |
2021-02-19 | 735 | 786 | 734 | 781 | 367,600 | 781 |
2021-02-18 | 738 | 745 | 733 | 737 | 93,300 | 737 |
2021-02-17 | 704 | 748 | 703 | 742 | 209,600 | 742 |
2021-02-16 | 717 | 738 | 702 | 708 | 167,500 | 708 |
2021-02-15 | 702 | 717 | 692 | 717 | 162,000 | 717 |
2021-02-12 | 703 | 704 | 695 | 695 | 47,500 | 695 |
2021-02-10 | 712 | 712 | 702 | 703 | 50,100 | 703 |
2021-02-09 | 702 | 717 | 701 | 715 | 97,300 | 715 |
2021-02-08 | 698 | 705 | 690 | 705 | 146,200 | 705 |
2021-02-05 | 690 | 698 | 686 | 695 | 88,300 | 695 |
2021-02-04 | 680 | 692 | 680 | 688 | 81,000 | 688 |
2021-02-03 | 676 | 683 | 670 | 679 | 41,900 | 679 |
2021-02-02 | 666 | 685 | 666 | 677 | 62,600 | 677 |
2021-02-01 | 675 | 682 | 663 | 663 | 113,800 | 663 |
2021-01-29 | 686 | 688 | 676 | 676 | 117,100 | 676 |
2021-01-28 | 685 | 695 | 680 | 689 | 136,700 | 689 |
2021-01-27 | 692 | 704 | 686 | 689 | 60,700 | 689 |
2021-01-26 | 703 | 703 | 690 | 690 | 56,600 | 690 |
2021-01-25 | 696 | 700 | 687 | 697 | 101,400 | 697 |
2021-01-22 | 702 | 705 | 697 | 697 | 58,700 | 697 |
2021-01-21 | 706 | 718 | 701 | 704 | 111,300 | 704 |
2021-01-20 | 696 | 705 | 689 | 701 | 129,800 | 701 |
2021-01-19 | 695 | 715 | 694 | 697 | 111,100 | 697 |
2021-01-18 | 690 | 696 | 686 | 691 | 80,500 | 691 |
2021-01-15 | 700 | 701 | 685 | 695 | 100,800 | 695 |
2021-01-14 | 706 | 708 | 695 | 696 | 93,000 | 696 |
2021-01-13 | 706 | 708 | 698 | 706 | 81,000 | 706 |
2021-01-12 | 706 | 707 | 698 | 702 | 65,100 | 702 |
2021-01-08 | 693 | 708 | 688 | 707 | 202,000 | 707 |
2021-01-07 | 689 | 707 | 689 | 699 | 92,400 | 699 |
2021-01-06 | 689 | 691 | 681 | 685 | 76,400 | 685 |
2021-01-05 | 689 | 693 | 678 | 682 | 126,400 | 682 |
2021-01-04 | 698 | 726 | 688 | 696 | 218,900 | 696 |
分割・併合履歴 : なし