9622 (株)スペース の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 581 | 595 | 581 | 585 | 1,500 | 531.82 |
| 2008-12-29 | 600 | 600 | 580 | 580 | 1,700 | 527.27 |
| 2008-12-26 | 591 | 591 | 590 | 590 | 300 | 536.36 |
| 2008-12-25 | 622 | 622 | 595 | 595 | 1,800 | 540.91 |
| 2008-12-24 | 620 | 630 | 620 | 626 | 2,200 | 569.09 |
| 2008-12-22 | 651 | 653 | 630 | 630 | 60,900 | 572.73 |
| 2008-12-19 | 653 | 656 | 650 | 653 | 13,000 | 593.64 |
| 2008-12-18 | 652 | 655 | 647 | 653 | 20,500 | 593.64 |
| 2008-12-17 | 650 | 653 | 649 | 652 | 4,100 | 592.73 |
| 2008-12-16 | 625 | 647 | 625 | 647 | 1,800 | 588.18 |
| 2008-12-15 | 604 | 640 | 604 | 635 | 19,300 | 577.27 |
| 2008-12-12 | 645 | 649 | 642 | 644 | 3,300 | 585.46 |
| 2008-12-11 | 629 | 640 | 629 | 640 | 1,500 | 581.82 |
| 2008-12-10 | 651 | 651 | 630 | 639 | 9,500 | 580.91 |
| 2008-12-09 | 639 | 663 | 639 | 663 | 16,300 | 602.73 |
| 2008-12-08 | 645 | 645 | 631 | 631 | 4,000 | 573.64 |
| 2008-12-05 | 633 | 647 | 630 | 630 | 4,300 | 572.73 |
| 2008-12-04 | 640 | 643 | 631 | 643 | 4,500 | 584.55 |
| 2008-12-03 | 641 | 655 | 635 | 650 | 4,800 | 590.91 |
| 2008-12-02 | 660 | 660 | 650 | 651 | 3,000 | 591.82 |
| 2008-12-01 | 650 | 659 | 650 | 650 | 3,400 | 590.91 |
| 2008-11-28 | 649 | 655 | 641 | 655 | 2,500 | 595.46 |
| 2008-11-26 | 670 | 670 | 670 | 670 | 100 | 609.09 |
| 2008-11-25 | 670 | 670 | 670 | 670 | 100 | 609.09 |
| 2008-11-21 | 673 | 673 | 640 | 670 | 16,100 | 609.09 |
| 2008-11-20 | 674 | 684 | 667 | 683 | 12,400 | 620.91 |
| 2008-11-19 | 674 | 681 | 664 | 664 | 5,700 | 603.64 |
| 2008-11-18 | 670 | 670 | 654 | 654 | 300 | 594.55 |
| 2008-11-17 | 641 | 660 | 641 | 660 | 2,200 | 600 |
| 2008-11-14 | 650 | 651 | 640 | 651 | 1,100 | 591.82 |
| 2008-11-13 | 647 | 671 | 647 | 670 | 1,000 | 609.09 |
| 2008-11-12 | 677 | 677 | 647 | 647 | 200 | 588.18 |
| 2008-11-11 | 680 | 680 | 672 | 680 | 1,500 | 618.18 |
| 2008-11-10 | 684 | 684 | 674 | 674 | 7,000 | 612.73 |
| 2008-11-07 | 640 | 670 | 640 | 670 | 5,200 | 609.09 |
| 2008-11-06 | 635 | 635 | 625 | 630 | 800 | 572.73 |
| 2008-11-05 | 650 | 655 | 650 | 655 | 1,100 | 595.46 |
| 2008-11-04 | 639 | 642 | 622 | 642 | 800 | 583.64 |
| 2008-10-31 | 640 | 640 | 618 | 639 | 2,000 | 580.91 |
| 2008-10-30 | 625 | 626 | 585 | 626 | 3,400 | 569.09 |
| 2008-10-29 | 616 | 625 | 610 | 620 | 10,600 | 563.64 |
| 2008-10-28 | 618 | 618 | 608 | 610 | 1,600 | 554.55 |
| 2008-10-27 | 627 | 627 | 626 | 626 | 2,200 | 569.09 |
| 2008-10-24 | 647 | 647 | 607 | 626 | 3,400 | 569.09 |
| 2008-10-23 | 630 | 630 | 614 | 627 | 5,300 | 570 |
| 2008-10-22 | 630 | 630 | 630 | 630 | 3,400 | 572.73 |
| 2008-10-21 | 680 | 680 | 630 | 632 | 29,300 | 574.55 |
| 2008-10-20 | 581 | 650 | 581 | 650 | 8,300 | 590.91 |
| 2008-10-17 | 581 | 590 | 580 | 580 | 600 | 527.27 |
| 2008-10-16 | 560 | 590 | 555 | 588 | 3,500 | 534.55 |
| 2008-10-15 | 596 | 596 | 586 | 590 | 4,700 | 536.36 |
| 2008-10-14 | 590 | 600 | 590 | 595 | 3,300 | 540.91 |
| 2008-10-10 | 544 | 563 | 510 | 559 | 18,500 | 508.18 |
| 2008-10-09 | 520 | 555 | 501 | 555 | 12,600 | 504.55 |
| 2008-10-08 | 570 | 580 | 520 | 540 | 14,500 | 490.91 |
| 2008-10-07 | 598 | 600 | 568 | 600 | 8,200 | 545.46 |
| 2008-10-06 | 621 | 621 | 607 | 615 | 4,100 | 559.09 |
| 2008-10-03 | 646 | 646 | 635 | 635 | 2,900 | 577.27 |
| 2008-10-02 | 700 | 700 | 656 | 656 | 2,400 | 596.36 |
| 2008-10-01 | 717 | 717 | 660 | 660 | 67,500 | 600 |
| 2008-09-30 | 640 | 656 | 622 | 656 | 6,800 | 596.36 |
| 2008-09-29 | 649 | 655 | 648 | 650 | 6,000 | 590.91 |
| 2008-09-26 | 643 | 648 | 643 | 648 | 2,300 | 589.09 |
| 2008-09-25 | 621 | 635 | 621 | 635 | 3,200 | 577.27 |
| 2008-09-24 | 630 | 635 | 625 | 625 | 7,200 | 568.18 |
| 2008-09-22 | 644 | 644 | 631 | 634 | 18,800 | 576.36 |
| 2008-09-19 | 630 | 644 | 628 | 640 | 13,200 | 581.82 |
| 2008-09-18 | 620 | 630 | 620 | 625 | 4,700 | 568.18 |
| 2008-09-17 | 615 | 632 | 615 | 622 | 4,300 | 565.46 |
| 2008-09-16 | 610 | 612 | 604 | 610 | 6,700 | 554.55 |
| 2008-09-12 | 630 | 630 | 630 | 630 | 100 | 572.73 |
| 2008-09-11 | 630 | 631 | 630 | 631 | 1,700 | 573.64 |
| 2008-09-10 | 643 | 643 | 630 | 630 | 11,300 | 572.73 |
| 2008-09-09 | 627 | 633 | 620 | 633 | 10,200 | 575.46 |
| 2008-09-08 | 610 | 620 | 610 | 617 | 2,600 | 560.91 |
| 2008-09-05 | 610 | 628 | 610 | 620 | 7,600 | 563.64 |
| 2008-09-04 | 608 | 629 | 607 | 629 | 4,700 | 571.82 |
| 2008-09-03 | 607 | 621 | 607 | 618 | 1,200 | 561.82 |
| 2008-09-02 | 611 | 616 | 610 | 615 | 3,500 | 559.09 |
| 2008-09-01 | 626 | 628 | 613 | 625 | 1,800 | 568.18 |
| 2008-08-29 | 610 | 619 | 606 | 616 | 3,000 | 560 |
| 2008-08-28 | 603 | 615 | 603 | 607 | 4,400 | 551.82 |
| 2008-08-27 | 618 | 628 | 605 | 605 | 4,100 | 550 |
| 2008-08-26 | 617 | 617 | 617 | 617 | 500 | 560.91 |
| 2008-08-25 | 620 | 620 | 616 | 617 | 1,000 | 560.91 |
| 2008-08-22 | 630 | 630 | 608 | 613 | 3,200 | 557.27 |
| 2008-08-21 | 638 | 638 | 638 | 638 | 16,200 | 580 |
| 2008-08-20 | 614 | 630 | 603 | 627 | 11,700 | 570 |
| 2008-08-19 | 605 | 610 | 604 | 604 | 1,300 | 549.09 |
| 2008-08-18 | 600 | 629 | 600 | 603 | 4,100 | 548.18 |
| 2008-08-15 | 601 | 612 | 585 | 596 | 14,000 | 541.82 |
| 2008-08-14 | 611 | 621 | 601 | 611 | 3,800 | 555.46 |
| 2008-08-13 | 604 | 615 | 603 | 610 | 4,400 | 554.55 |
| 2008-08-12 | 650 | 650 | 613 | 613 | 10,400 | 557.27 |
| 2008-08-11 | 675 | 694 | 640 | 650 | 19,000 | 590.91 |
| 2008-08-08 | 662 | 680 | 644 | 678 | 15,000 | 616.36 |
| 2008-08-07 | 676 | 676 | 665 | 667 | 3,700 | 606.36 |
| 2008-08-06 | 694 | 694 | 676 | 680 | 7,200 | 618.18 |
| 2008-08-05 | 701 | 710 | 698 | 701 | 6,100 | 637.27 |
| 2008-08-04 | 725 | 725 | 711 | 720 | 5,100 | 654.55 |
| 2008-08-01 | 729 | 729 | 725 | 725 | 2,000 | 659.09 |
| 2008-07-31 | 732 | 732 | 718 | 718 | 3,000 | 652.73 |
| 2008-07-30 | 722 | 736 | 722 | 733 | 3,400 | 666.36 |
| 2008-07-29 | 730 | 730 | 717 | 727 | 3,100 | 660.91 |
| 2008-07-28 | 739 | 740 | 726 | 740 | 2,500 | 672.73 |
| 2008-07-25 | 750 | 750 | 730 | 740 | 3,200 | 672.73 |
| 2008-07-24 | 749 | 751 | 749 | 751 | 4,100 | 682.73 |
| 2008-07-23 | 745 | 750 | 745 | 750 | 1,100 | 681.82 |
| 2008-07-22 | 750 | 750 | 750 | 750 | 13,900 | 681.82 |
| 2008-07-18 | 728 | 748 | 728 | 748 | 9,100 | 680 |
| 2008-07-17 | 714 | 720 | 714 | 720 | 3,800 | 654.55 |
| 2008-07-16 | 717 | 720 | 712 | 713 | 3,400 | 648.18 |
| 2008-07-15 | 729 | 729 | 720 | 720 | 6,200 | 654.55 |
| 2008-07-14 | 735 | 735 | 731 | 731 | 1,100 | 664.55 |
| 2008-07-11 | 741 | 741 | 730 | 733 | 5,800 | 666.36 |
| 2008-07-10 | 742 | 742 | 735 | 740 | 14,200 | 672.73 |
| 2008-07-09 | 751 | 768 | 751 | 762 | 9,400 | 692.73 |
| 2008-07-08 | 740 | 745 | 739 | 745 | 8,900 | 677.27 |
| 2008-07-07 | 747 | 756 | 741 | 741 | 5,900 | 673.64 |
| 2008-07-04 | 755 | 770 | 748 | 750 | 8,000 | 681.82 |
| 2008-07-03 | 769 | 774 | 751 | 752 | 6,500 | 683.64 |
| 2008-07-02 | 800 | 800 | 761 | 767 | 10,800 | 697.27 |
| 2008-07-01 | 816 | 816 | 790 | 798 | 35,000 | 725.46 |
| 2008-06-30 | 802 | 802 | 775 | 800 | 13,500 | 727.27 |
| 2008-06-27 | 807 | 807 | 792 | 800 | 2,600 | 727.27 |
| 2008-06-26 | 804 | 816 | 804 | 806 | 3,000 | 732.73 |
| 2008-06-25 | 796 | 798 | 796 | 798 | 1,000 | 725.46 |
| 2008-06-24 | 812 | 820 | 791 | 810 | 8,400 | 736.36 |
| 2008-06-23 | 816 | 818 | 810 | 812 | 16,500 | 738.18 |
| 2008-06-20 | 824 | 838 | 823 | 838 | 10,800 | 761.82 |
| 2008-06-19 | 826 | 826 | 824 | 824 | 2,500 | 749.09 |
| 2008-06-18 | 820 | 830 | 820 | 823 | 2,000 | 748.18 |
| 2008-06-17 | 822 | 822 | 810 | 821 | 1,700 | 746.36 |
| 2008-06-16 | 819 | 822 | 819 | 822 | 200 | 747.27 |
| 2008-06-13 | 806 | 810 | 805 | 810 | 3,200 | 736.36 |
| 2008-06-12 | 808 | 828 | 808 | 810 | 1,300 | 736.36 |
| 2008-06-11 | 816 | 817 | 816 | 817 | 400 | 742.73 |
| 2008-06-10 | 836 | 836 | 820 | 825 | 7,400 | 750 |
| 2008-06-09 | 803 | 830 | 803 | 830 | 4,300 | 754.55 |
| 2008-06-06 | 799 | 803 | 798 | 803 | 14,100 | 730 |
| 2008-06-05 | 799 | 799 | 798 | 798 | 2,600 | 725.46 |
| 2008-06-04 | 795 | 797 | 794 | 796 | 3,500 | 723.64 |
| 2008-06-03 | 795 | 795 | 792 | 794 | 8,800 | 721.82 |
| 2008-06-02 | 793 | 793 | 788 | 791 | 1,200 | 719.09 |
| 2008-05-30 | 786 | 795 | 786 | 788 | 3,000 | 716.36 |
| 2008-05-29 | 794 | 795 | 789 | 794 | 500 | 721.82 |
| 2008-05-28 | 792 | 792 | 791 | 791 | 200 | 719.09 |
| 2008-05-27 | 792 | 792 | 790 | 790 | 300 | 718.18 |
| 2008-05-26 | 786 | 786 | 783 | 783 | 2,300 | 711.82 |
| 2008-05-23 | 792 | 798 | 788 | 790 | 3,100 | 718.18 |
| 2008-05-22 | 795 | 799 | 795 | 799 | 1,200 | 726.36 |
| 2008-05-21 | 786 | 801 | 784 | 796 | 46,800 | 723.64 |
| 2008-05-20 | 798 | 799 | 790 | 799 | 10,800 | 726.36 |
| 2008-05-19 | 794 | 795 | 789 | 791 | 3,500 | 719.09 |
| 2008-05-16 | 787 | 795 | 785 | 795 | 11,800 | 722.73 |
| 2008-05-15 | 783 | 800 | 783 | 786 | 8,900 | 714.55 |
| 2008-05-14 | 786 | 786 | 780 | 782 | 4,400 | 710.91 |
| 2008-05-13 | 784 | 787 | 784 | 787 | 3,000 | 715.46 |
| 2008-05-12 | 801 | 801 | 789 | 789 | 10,700 | 717.27 |
| 2008-05-09 | 793 | 800 | 792 | 796 | 7,600 | 723.64 |
| 2008-05-08 | 802 | 803 | 800 | 802 | 3,900 | 729.09 |
| 2008-05-07 | 806 | 810 | 800 | 802 | 9,600 | 729.09 |
| 2008-05-02 | 801 | 809 | 801 | 802 | 1,800 | 729.09 |
| 2008-05-01 | 810 | 810 | 800 | 809 | 7,400 | 735.46 |
| 2008-04-30 | 812 | 814 | 800 | 811 | 7,600 | 737.27 |
| 2008-04-28 | 806 | 809 | 801 | 809 | 1,600 | 735.46 |
| 2008-04-25 | 799 | 806 | 799 | 806 | 1,900 | 732.73 |
| 2008-04-24 | 804 | 804 | 791 | 802 | 2,100 | 729.09 |
| 2008-04-23 | 806 | 806 | 804 | 804 | 700 | 730.91 |
| 2008-04-22 | 818 | 818 | 806 | 806 | 1,900 | 732.73 |
| 2008-04-21 | 842 | 842 | 822 | 828 | 12,800 | 752.73 |
| 2008-04-18 | 833 | 842 | 832 | 842 | 8,700 | 765.46 |
| 2008-04-17 | 822 | 830 | 812 | 824 | 3,300 | 749.09 |
| 2008-04-16 | 815 | 822 | 815 | 822 | 1,600 | 747.27 |
| 2008-04-15 | 806 | 815 | 806 | 815 | 1,500 | 740.91 |
| 2008-04-14 | 795 | 810 | 795 | 805 | 4,000 | 731.82 |
| 2008-04-11 | 889 | 889 | 834 | 855 | 66,400 | 777.27 |
| 2008-04-10 | 817 | 821 | 812 | 821 | 11,300 | 746.36 |
| 2008-04-09 | 815 | 827 | 810 | 827 | 9,900 | 751.82 |
| 2008-04-08 | 807 | 812 | 807 | 810 | 4,500 | 736.36 |
| 2008-04-07 | 795 | 802 | 795 | 801 | 1,200 | 728.18 |
| 2008-04-04 | 795 | 798 | 788 | 798 | 2,900 | 725.46 |
| 2008-04-03 | 794 | 800 | 794 | 799 | 2,900 | 726.36 |
| 2008-04-02 | 792 | 792 | 789 | 792 | 3,300 | 720 |
| 2008-04-01 | 790 | 790 | 787 | 787 | 2,100 | 715.46 |
| 2008-03-31 | 790 | 790 | 781 | 790 | 11,300 | 718.18 |
| 2008-03-28 | 790 | 790 | 790 | 790 | 2,300 | 718.18 |
| 2008-03-27 | 785 | 790 | 785 | 790 | 1,000 | 718.18 |
| 2008-03-26 | 772 | 775 | 772 | 775 | 1,300 | 704.55 |
| 2008-03-25 | 789 | 789 | 770 | 771 | 5,000 | 700.91 |
| 2008-03-24 | 798 | 798 | 790 | 790 | 1,100 | 718.18 |
| 2008-03-21 | 800 | 800 | 786 | 798 | 12,400 | 725.46 |
| 2008-03-19 | 769 | 797 | 769 | 795 | 7,900 | 722.73 |
| 2008-03-18 | 742 | 760 | 742 | 750 | 5,600 | 681.82 |
| 2008-03-17 | 776 | 776 | 740 | 740 | 8,500 | 672.73 |
| 2008-03-14 | 799 | 800 | 775 | 775 | 5,300 | 704.55 |
| 2008-03-13 | 812 | 812 | 800 | 800 | 4,600 | 727.27 |
| 2008-03-12 | 821 | 821 | 813 | 813 | 1,700 | 739.09 |
| 2008-03-11 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 2008-03-10 | 851 | 851 | 830 | 830 | 5,500 | 754.55 |
| 2008-03-07 | 829 | 847 | 825 | 847 | 3,300 | 770 |
| 2008-03-06 | 842 | 842 | 811 | 825 | 9,000 | 750 |
| 2008-03-05 | 835 | 843 | 835 | 841 | 1,900 | 764.55 |
| 2008-03-04 | 840 | 843 | 838 | 838 | 600 | 761.82 |
| 2008-03-03 | 864 | 864 | 849 | 850 | 2,500 | 772.73 |
| 2008-02-29 | 848 | 870 | 847 | 868 | 9,800 | 789.09 |
| 2008-02-28 | 844 | 849 | 844 | 849 | 1,300 | 771.82 |
| 2008-02-27 | 840 | 844 | 830 | 844 | 1,300 | 767.27 |
| 2008-02-26 | 840 | 849 | 840 | 849 | 3,800 | 771.82 |
| 2008-02-25 | 850 | 859 | 840 | 859 | 800 | 780.91 |
| 2008-02-22 | 845 | 845 | 836 | 844 | 3,000 | 767.27 |
| 2008-02-21 | 875 | 879 | 853 | 853 | 12,700 | 775.46 |
| 2008-02-20 | 855 | 864 | 840 | 864 | 8,200 | 785.46 |
| 2008-02-19 | 854 | 856 | 844 | 848 | 3,200 | 770.91 |
| 2008-02-18 | 830 | 854 | 827 | 854 | 4,400 | 776.36 |
| 2008-02-15 | 833 | 833 | 818 | 825 | 2,400 | 750 |
| 2008-02-14 | 851 | 862 | 834 | 834 | 2,500 | 758.18 |
| 2008-02-13 | 860 | 866 | 857 | 857 | 1,200 | 779.09 |
| 2008-02-12 | 870 | 870 | 862 | 866 | 6,800 | 787.27 |
| 2008-02-08 | 854 | 862 | 846 | 862 | 5,800 | 783.64 |
| 2008-02-07 | 830 | 858 | 830 | 858 | 2,700 | 780 |
| 2008-02-06 | 848 | 848 | 785 | 830 | 6,300 | 754.55 |
| 2008-02-05 | 865 | 865 | 860 | 860 | 700 | 781.82 |
| 2008-02-04 | 870 | 880 | 860 | 865 | 2,100 | 786.36 |
| 2008-02-01 | 870 | 878 | 860 | 860 | 2,000 | 781.82 |
| 2008-01-31 | 869 | 895 | 867 | 880 | 9,200 | 800 |
| 2008-01-30 | 876 | 876 | 859 | 869 | 1,700 | 790 |
| 2008-01-29 | 809 | 880 | 809 | 870 | 7,700 | 790.91 |
| 2008-01-28 | 805 | 809 | 800 | 808 | 3,800 | 734.55 |
| 2008-01-25 | 759 | 800 | 759 | 795 | 9,400 | 722.73 |
| 2008-01-24 | 765 | 778 | 738 | 758 | 4,300 | 689.09 |
| 2008-01-23 | 785 | 785 | 751 | 765 | 6,700 | 695.46 |
| 2008-01-22 | 780 | 780 | 768 | 770 | 14,100 | 700 |
| 2008-01-21 | 815 | 830 | 786 | 786 | 12,800 | 714.55 |
| 2008-01-18 | 772 | 796 | 772 | 796 | 7,000 | 723.64 |
| 2008-01-17 | 778 | 798 | 778 | 786 | 5,200 | 714.55 |
| 2008-01-16 | 775 | 786 | 760 | 781 | 12,000 | 710 |
| 2008-01-15 | 817 | 824 | 788 | 805 | 10,700 | 731.82 |
| 2008-01-11 | 822 | 830 | 821 | 825 | 1,700 | 750 |
| 2008-01-10 | 849 | 852 | 830 | 840 | 13,500 | 763.64 |
| 2008-01-09 | 830 | 847 | 830 | 847 | 8,500 | 770 |
| 2008-01-08 | 844 | 844 | 840 | 840 | 1,400 | 763.64 |
| 2008-01-07 | 843 | 843 | 831 | 839 | 1,600 | 762.73 |
| 2008-01-04 | 843 | 845 | 837 | 845 | 3,000 | 768.18 |
分割・併合履歴 ： [2017-12-27]1株→1.1株 [2005-12-27]1株→1.5株 [2003-12-25]1株→1.2株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.2株
