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 [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 923 | 948 | 913 | 938 | 56,700 | 938 |
| 2018-12-27 | 906 | 951 | 906 | 930 | 85,700 | 930 |
| 2018-12-26 | 850 | 894 | 850 | 876 | 94,800 | 876 |
| 2018-12-25 | 884 | 897 | 838 | 843 | 209,400 | 843 |
| 2018-12-21 | 950 | 951 | 900 | 927 | 168,200 | 927 |
| 2018-12-20 | 987 | 994 | 934 | 954 | 133,100 | 954 |
| 2018-12-19 | 1,004 | 1,013 | 977 | 1,002 | 114,700 | 1,002 |
| 2018-12-18 | 1,010 | 1,017 | 1,003 | 1,010 | 75,100 | 1,010 |
| 2018-12-17 | 1,035 | 1,039 | 1,008 | 1,029 | 74,400 | 1,029 |
| 2018-12-14 | 1,030 | 1,033 | 1,000 | 1,018 | 103,000 | 1,018 |
| 2018-12-13 | 1,022 | 1,039 | 1,018 | 1,032 | 80,200 | 1,032 |
| 2018-12-12 | 1,008 | 1,030 | 1,006 | 1,030 | 62,900 | 1,030 |
| 2018-12-11 | 1,018 | 1,030 | 1,003 | 1,013 | 81,200 | 1,013 |
| 2018-12-10 | 1,002 | 1,032 | 1,002 | 1,025 | 56,000 | 1,025 |
| 2018-12-07 | 1,047 | 1,051 | 1,022 | 1,032 | 59,100 | 1,032 |
| 2018-12-06 | 1,025 | 1,047 | 1,010 | 1,038 | 78,800 | 1,038 |
| 2018-12-05 | 1,020 | 1,046 | 1,011 | 1,035 | 36,000 | 1,035 |
| 2018-12-04 | 1,048 | 1,049 | 1,027 | 1,035 | 92,700 | 1,035 |
| 2018-12-03 | 1,048 | 1,065 | 1,038 | 1,057 | 64,100 | 1,057 |
| 2018-11-30 | 1,041 | 1,058 | 1,026 | 1,046 | 51,000 | 1,046 |
| 2018-11-29 | 1,069 | 1,074 | 1,043 | 1,048 | 33,000 | 1,048 |
| 2018-11-28 | 1,068 | 1,068 | 1,044 | 1,064 | 57,100 | 1,064 |
| 2018-11-27 | 1,089 | 1,089 | 1,047 | 1,056 | 66,200 | 1,056 |
| 2018-11-26 | 1,039 | 1,073 | 1,025 | 1,059 | 84,200 | 1,059 |
| 2018-11-22 | 1,021 | 1,050 | 1,019 | 1,049 | 60,700 | 1,049 |
| 2018-11-21 | 1,011 | 1,034 | 1,011 | 1,026 | 38,200 | 1,026 |
| 2018-11-20 | 1,019 | 1,052 | 1,015 | 1,037 | 41,900 | 1,037 |
| 2018-11-19 | 1,064 | 1,068 | 1,019 | 1,023 | 48,400 | 1,023 |
| 2018-11-16 | 1,070 | 1,083 | 1,047 | 1,064 | 52,700 | 1,064 |
| 2018-11-15 | 1,099 | 1,099 | 1,056 | 1,059 | 36,100 | 1,059 |
| 2018-11-14 | 1,117 | 1,141 | 1,093 | 1,099 | 66,100 | 1,099 |
| 2018-11-13 | 1,033 | 1,175 | 1,014 | 1,117 | 216,500 | 1,117 |
| 2018-11-12 | 1,030 | 1,077 | 1,030 | 1,053 | 227,500 | 1,053 |
| 2018-11-09 | 1,043 | 1,085 | 1,020 | 1,034 | 112,500 | 1,034 |
| 2018-11-08 | 1,024 | 1,057 | 1,023 | 1,038 | 67,400 | 1,038 |
| 2018-11-07 | 1,023 | 1,026 | 1,005 | 1,018 | 30,900 | 1,018 |
| 2018-11-06 | 1,018 | 1,033 | 1,000 | 1,007 | 50,400 | 1,007 |
| 2018-11-05 | 1,008 | 1,040 | 991 | 1,003 | 79,400 | 1,003 |
| 2018-11-02 | 1,025 | 1,029 | 1,004 | 1,018 | 52,500 | 1,018 |
| 2018-11-01 | 1,010 | 1,024 | 1,003 | 1,006 | 74,300 | 1,006 |
| 2018-10-31 | 1,015 | 1,053 | 999 | 1,007 | 139,600 | 1,007 |
| 2018-10-30 | 982 | 1,020 | 982 | 1,020 | 166,200 | 1,020 |
| 2018-10-29 | 1,013 | 1,025 | 987 | 1,004 | 128,200 | 1,004 |
| 2018-10-26 | 991 | 1,023 | 987 | 1,007 | 99,300 | 1,007 |
| 2018-10-25 | 1,000 | 1,018 | 993 | 996 | 67,000 | 996 |
| 2018-10-24 | 1,018 | 1,052 | 1,001 | 1,043 | 71,100 | 1,043 |
| 2018-10-23 | 1,043 | 1,043 | 998 | 1,001 | 51,800 | 1,001 |
| 2018-10-22 | 1,059 | 1,078 | 1,022 | 1,037 | 67,800 | 1,037 |
| 2018-10-19 | 1,060 | 1,081 | 1,052 | 1,054 | 48,400 | 1,054 |
| 2018-10-18 | 1,093 | 1,109 | 1,064 | 1,070 | 42,700 | 1,070 |
| 2018-10-17 | 1,103 | 1,113 | 1,082 | 1,089 | 46,300 | 1,089 |
| 2018-10-16 | 1,071 | 1,100 | 1,060 | 1,089 | 68,900 | 1,089 |
| 2018-10-15 | 1,081 | 1,112 | 1,058 | 1,088 | 86,700 | 1,088 |
| 2018-10-12 | 1,122 | 1,125 | 1,098 | 1,102 | 56,300 | 1,102 |
| 2018-10-11 | 1,097 | 1,121 | 1,082 | 1,112 | 94,600 | 1,112 |
| 2018-10-10 | 1,140 | 1,154 | 1,126 | 1,145 | 80,400 | 1,145 |
| 2018-10-09 | 1,118 | 1,153 | 1,118 | 1,141 | 130,300 | 1,141 |
| 2018-10-05 | 1,130 | 1,172 | 1,110 | 1,148 | 86,900 | 1,148 |
| 2018-10-04 | 1,124 | 1,154 | 1,103 | 1,147 | 129,200 | 1,147 |
| 2018-10-03 | 1,130 | 1,141 | 1,086 | 1,104 | 95,700 | 1,104 |
| 2018-10-02 | 1,160 | 1,162 | 1,130 | 1,160 | 115,100 | 1,160 |
| 2018-10-01 | 1,066 | 1,217 | 1,052 | 1,160 | 75,100 | 1,160 |
分割・併合履歴 ： なし
