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 [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 537 | 543 | 528 | 537 | 644,700 | 537 |
2019-12-27 | 527 | 540 | 527 | 537 | 165,500 | 537 |
2019-12-26 | 521 | 527 | 520 | 526 | 166,600 | 526 |
2019-12-25 | 523 | 523 | 520 | 521 | 124,500 | 521 |
2019-12-24 | 523 | 523 | 520 | 522 | 75,700 | 522 |
2019-12-23 | 523 | 524 | 520 | 522 | 118,400 | 522 |
2019-12-20 | 523 | 525 | 520 | 521 | 68,700 | 521 |
2019-12-19 | 520 | 526 | 520 | 522 | 65,500 | 522 |
2019-12-18 | 524 | 524 | 518 | 520 | 84,500 | 520 |
2019-12-17 | 527 | 530 | 522 | 523 | 98,900 | 523 |
2019-12-16 | 526 | 527 | 521 | 527 | 103,500 | 527 |
2019-12-13 | 527 | 529 | 521 | 523 | 117,100 | 523 |
2019-12-12 | 525 | 525 | 517 | 519 | 68,600 | 519 |
2019-12-11 | 527 | 529 | 520 | 522 | 104,400 | 522 |
2019-12-10 | 530 | 534 | 529 | 529 | 108,200 | 529 |
2019-12-09 | 533 | 538 | 531 | 533 | 147,600 | 533 |
2019-12-06 | 522 | 530 | 521 | 529 | 132,300 | 529 |
2019-12-05 | 518 | 522 | 515 | 520 | 87,400 | 520 |
2019-12-04 | 508 | 517 | 505 | 516 | 59,000 | 516 |
2019-12-03 | 506 | 513 | 504 | 511 | 75,700 | 511 |
2019-12-02 | 513 | 519 | 510 | 515 | 100,300 | 515 |
2019-11-29 | 517 | 519 | 510 | 511 | 51,000 | 511 |
2019-11-28 | 520 | 520 | 514 | 516 | 52,400 | 516 |
2019-11-27 | 520 | 523 | 516 | 521 | 64,600 | 521 |
2019-11-26 | 523 | 523 | 518 | 518 | 54,300 | 518 |
2019-11-25 | 523 | 524 | 519 | 520 | 76,500 | 520 |
2019-11-22 | 516 | 522 | 516 | 517 | 73,800 | 517 |
2019-11-21 | 518 | 519 | 509 | 516 | 76,900 | 516 |
2019-11-20 | 515 | 519 | 512 | 516 | 115,600 | 516 |
2019-11-19 | 518 | 523 | 516 | 517 | 48,700 | 517 |
2019-11-18 | 522 | 525 | 516 | 518 | 97,400 | 518 |
2019-11-15 | 534 | 542 | 523 | 523 | 199,600 | 523 |
2019-11-14 | 520 | 520 | 511 | 515 | 190,300 | 515 |
2019-11-13 | 528 | 528 | 520 | 520 | 119,800 | 520 |
2019-11-12 | 532 | 533 | 525 | 527 | 70,900 | 527 |
2019-11-11 | 532 | 533 | 526 | 531 | 91,700 | 531 |
2019-11-08 | 529 | 537 | 525 | 526 | 87,600 | 526 |
2019-11-07 | 534 | 534 | 523 | 525 | 68,000 | 525 |
2019-11-06 | 537 | 540 | 532 | 533 | 91,600 | 533 |
2019-11-05 | 528 | 538 | 527 | 537 | 162,300 | 537 |
2019-11-01 | 520 | 528 | 515 | 525 | 69,000 | 525 |
2019-10-31 | 529 | 529 | 519 | 521 | 88,100 | 521 |
2019-10-30 | 525 | 528 | 516 | 527 | 213,100 | 527 |
2019-10-29 | 530 | 533 | 526 | 527 | 80,900 | 527 |
2019-10-28 | 525 | 530 | 525 | 530 | 62,800 | 530 |
2019-10-25 | 526 | 527 | 519 | 527 | 115,500 | 527 |
2019-10-24 | 524 | 529 | 521 | 523 | 95,800 | 523 |
2019-10-23 | 534 | 535 | 521 | 527 | 96,200 | 527 |
2019-10-21 | 524 | 532 | 521 | 531 | 187,900 | 531 |
2019-10-18 | 514 | 523 | 512 | 516 | 95,900 | 516 |
2019-10-17 | 514 | 518 | 508 | 511 | 131,500 | 511 |
2019-10-16 | 535 | 535 | 514 | 518 | 266,000 | 518 |
2019-10-15 | 522 | 540 | 521 | 528 | 709,900 | 528 |
2019-10-11 | 489 | 506 | 486 | 503 | 196,100 | 503 |
2019-10-10 | 490 | 493 | 483 | 486 | 300,100 | 486 |
2019-10-09 | 495 | 499 | 490 | 496 | 108,400 | 496 |
2019-10-08 | 494 | 503 | 492 | 499 | 157,900 | 499 |
2019-10-07 | 494 | 499 | 490 | 493 | 387,700 | 493 |
2019-10-04 | 495 | 495 | 485 | 493 | 113,600 | 493 |
2019-10-03 | 503 | 503 | 490 | 496 | 153,300 | 496 |
2019-10-02 | 513 | 513 | 507 | 507 | 97,500 | 507 |
2019-10-01 | 500 | 518 | 500 | 518 | 115,600 | 518 |
2019-09-30 | 513 | 513 | 494 | 498 | 147,000 | 498 |
2019-09-27 | 511 | 521 | 509 | 512 | 165,700 | 512 |
2019-09-26 | 507 | 513 | 505 | 510 | 142,800 | 510 |
2019-09-25 | 505 | 507 | 500 | 504 | 116,800 | 504 |
2019-09-24 | 500 | 508 | 497 | 507 | 150,000 | 507 |
2019-09-20 | 499 | 502 | 496 | 496 | 159,900 | 496 |
2019-09-19 | 495 | 499 | 493 | 496 | 133,600 | 496 |
2019-09-18 | 493 | 496 | 489 | 493 | 120,000 | 493 |
2019-09-17 | 490 | 495 | 485 | 492 | 115,300 | 492 |
2019-09-13 | 485 | 490 | 480 | 489 | 157,600 | 489 |
2019-09-12 | 477 | 485 | 476 | 482 | 160,100 | 482 |
2019-09-11 | 475 | 479 | 471 | 473 | 169,700 | 473 |
2019-09-10 | 467 | 474 | 467 | 473 | 100,800 | 473 |
2019-09-09 | 464 | 474 | 462 | 465 | 144,000 | 465 |
2019-09-06 | 457 | 465 | 457 | 460 | 73,800 | 460 |
2019-09-05 | 449 | 460 | 449 | 457 | 110,300 | 457 |
2019-09-04 | 444 | 449 | 443 | 446 | 84,900 | 446 |
2019-09-03 | 440 | 448 | 439 | 445 | 114,600 | 445 |
2019-09-02 | 440 | 442 | 437 | 437 | 57,200 | 437 |
2019-08-30 | 439 | 446 | 439 | 443 | 172,100 | 443 |
2019-08-29 | 440 | 441 | 432 | 434 | 202,900 | 434 |
2019-08-28 | 448 | 453 | 432 | 439 | 163,400 | 439 |
2019-08-27 | 448 | 454 | 447 | 449 | 71,900 | 449 |
2019-08-26 | 448 | 456 | 445 | 446 | 157,200 | 446 |
2019-08-23 | 464 | 468 | 462 | 464 | 67,100 | 464 |
2019-08-22 | 461 | 470 | 461 | 463 | 128,000 | 463 |
2019-08-21 | 462 | 464 | 457 | 459 | 70,500 | 459 |
2019-08-20 | 466 | 477 | 466 | 470 | 125,600 | 470 |
2019-08-19 | 450 | 474 | 449 | 464 | 206,700 | 464 |
2019-08-16 | 449 | 449 | 436 | 444 | 201,300 | 444 |
2019-08-15 | 469 | 469 | 440 | 448 | 288,000 | 448 |
2019-08-14 | 462 | 468 | 460 | 465 | 94,400 | 465 |
2019-08-13 | 457 | 461 | 455 | 460 | 105,800 | 460 |
2019-08-09 | 456 | 468 | 455 | 468 | 189,500 | 468 |
2019-08-08 | 468 | 468 | 455 | 456 | 261,300 | 456 |
2019-08-07 | 476 | 476 | 465 | 468 | 212,200 | 468 |
2019-08-06 | 462 | 478 | 456 | 476 | 229,500 | 476 |
2019-08-05 | 497 | 499 | 472 | 480 | 349,600 | 480 |
2019-08-02 | 502 | 504 | 495 | 498 | 260,600 | 498 |
2019-08-01 | 506 | 512 | 503 | 504 | 80,100 | 504 |
2019-07-31 | 507 | 512 | 503 | 508 | 69,400 | 508 |
2019-07-30 | 504 | 513 | 503 | 508 | 143,900 | 508 |
2019-07-29 | 505 | 506 | 500 | 501 | 97,500 | 501 |
2019-07-26 | 517 | 519 | 502 | 503 | 157,900 | 503 |
2019-07-25 | 508 | 519 | 507 | 519 | 169,200 | 519 |
2019-07-24 | 509 | 514 | 505 | 505 | 138,800 | 505 |
2019-07-23 | 498 | 513 | 495 | 512 | 184,300 | 512 |
2019-07-22 | 500 | 503 | 497 | 498 | 67,200 | 498 |
2019-07-19 | 491 | 503 | 488 | 500 | 165,300 | 500 |
2019-07-18 | 501 | 501 | 490 | 490 | 253,900 | 490 |
2019-07-17 | 498 | 508 | 493 | 503 | 261,700 | 503 |
2019-07-16 | 518 | 518 | 496 | 498 | 312,600 | 498 |
2019-07-12 | 519 | 519 | 508 | 508 | 156,000 | 508 |
2019-07-11 | 516 | 519 | 506 | 517 | 133,400 | 517 |
2019-07-10 | 509 | 515 | 503 | 511 | 269,300 | 511 |
2019-07-09 | 516 | 522 | 507 | 510 | 152,200 | 510 |
2019-07-08 | 525 | 538 | 511 | 513 | 359,800 | 513 |
2019-07-05 | 522 | 527 | 519 | 524 | 215,300 | 524 |
2019-07-04 | 506 | 520 | 501 | 520 | 274,200 | 520 |
2019-07-03 | 503 | 507 | 498 | 506 | 197,900 | 506 |
2019-07-02 | 510 | 510 | 500 | 503 | 152,100 | 503 |
2019-07-01 | 508 | 513 | 508 | 511 | 345,300 | 511 |
2019-06-28 | 500 | 506 | 499 | 504 | 146,100 | 504 |
2019-06-27 | 494 | 506 | 492 | 506 | 112,000 | 506 |
2019-06-26 | 502 | 502 | 492 | 494 | 194,200 | 494 |
2019-06-25 | 503 | 513 | 496 | 497 | 225,100 | 497 |
2019-06-24 | 511 | 511 | 502 | 502 | 129,800 | 502 |
2019-06-21 | 502 | 514 | 500 | 514 | 368,000 | 514 |
2019-06-20 | 501 | 508 | 495 | 505 | 195,500 | 505 |
2019-06-19 | 496 | 503 | 493 | 503 | 314,600 | 503 |
2019-06-18 | 499 | 500 | 482 | 484 | 469,700 | 484 |
2019-06-17 | 509 | 512 | 498 | 498 | 291,100 | 498 |
2019-06-14 | 499 | 506 | 496 | 505 | 396,100 | 505 |
2019-06-13 | 508 | 510 | 494 | 499 | 525,700 | 499 |
2019-06-12 | 508 | 525 | 505 | 507 | 289,700 | 507 |
2019-06-11 | 507 | 518 | 500 | 512 | 604,600 | 512 |
2019-06-10 | 555 | 596 | 498 | 511 | 2,577,600 | 511 |
2019-06-07 | 543 | 552 | 534 | 552 | 187,600 | 552 |
2019-06-06 | 546 | 551 | 538 | 539 | 182,800 | 539 |
2019-06-05 | 554 | 555 | 540 | 546 | 239,100 | 546 |
2019-06-04 | 521 | 552 | 521 | 549 | 403,900 | 549 |
2019-06-03 | 535 | 536 | 513 | 520 | 552,700 | 520 |
2019-05-31 | 544 | 550 | 537 | 539 | 330,700 | 539 |
2019-05-30 | 548 | 555 | 542 | 547 | 252,200 | 547 |
2019-05-29 | 543 | 548 | 535 | 548 | 267,500 | 548 |
2019-05-28 | 565 | 565 | 543 | 548 | 487,000 | 548 |
2019-05-27 | 549 | 568 | 542 | 567 | 322,500 | 567 |
2019-05-24 | 537 | 546 | 536 | 542 | 299,500 | 542 |
2019-05-23 | 534 | 553 | 534 | 550 | 374,000 | 550 |
2019-05-22 | 540 | 552 | 526 | 535 | 748,900 | 535 |
2019-05-21 | 563 | 572 | 535 | 536 | 1,385,300 | 536 |
2019-05-20 | 571 | 594 | 561 | 593 | 710,500 | 593 |
2019-05-17 | 550 | 564 | 548 | 561 | 239,300 | 561 |
2019-05-16 | 560 | 560 | 541 | 545 | 374,600 | 545 |
2019-05-15 | 557 | 564 | 547 | 564 | 340,700 | 564 |
2019-05-14 | 542 | 551 | 534 | 550 | 355,500 | 550 |
2019-05-13 | 567 | 568 | 553 | 555 | 269,700 | 555 |
2019-05-10 | 552 | 566 | 552 | 562 | 439,600 | 562 |
2019-05-09 | 566 | 567 | 549 | 554 | 658,200 | 554 |
2019-05-08 | 580 | 581 | 558 | 564 | 864,400 | 564 |
2019-05-07 | 605 | 612 | 585 | 587 | 543,500 | 587 |
2019-04-26 | 607 | 614 | 601 | 605 | 800,000 | 605 |
2019-04-25 | 607 | 619 | 601 | 616 | 269,700 | 616 |
2019-04-24 | 621 | 628 | 604 | 607 | 494,800 | 607 |
2019-04-23 | 617 | 624 | 611 | 618 | 250,500 | 618 |
2019-04-22 | 629 | 629 | 607 | 617 | 740,800 | 617 |
2019-04-19 | 632 | 639 | 625 | 626 | 1,098,200 | 626 |
2019-04-18 | 620 | 640 | 611 | 629 | 1,745,500 | 629 |
2019-04-17 | 665 | 670 | 621 | 629 | 3,100,000 | 629 |
2019-04-16 | 624 | 692 | 606 | 671 | 5,669,000 | 671 |
2019-04-15 | 628 | 640 | 590 | 597 | 3,908,700 | 597 |
2019-04-12 | 619 | 619 | 600 | 619 | 2,384,600 | 619 |
2019-04-11 | 512 | 522 | 502 | 519 | 431,000 | 519 |
2019-04-10 | 517 | 517 | 507 | 511 | 304,900 | 511 |
2019-04-09 | 520 | 524 | 509 | 516 | 299,500 | 516 |
2019-04-08 | 524 | 529 | 513 | 518 | 417,400 | 518 |
2019-04-05 | 526 | 535 | 521 | 524 | 522,000 | 524 |
2019-04-04 | 519 | 544 | 518 | 527 | 836,200 | 527 |
2019-04-03 | 519 | 522 | 511 | 517 | 460,700 | 517 |
2019-04-02 | 533 | 533 | 504 | 513 | 596,400 | 513 |
2019-04-01 | 518 | 535 | 509 | 532 | 869,400 | 532 |
2019-03-29 | 489 | 518 | 488 | 512 | 798,600 | 512 |
2019-03-28 | 501 | 504 | 476 | 486 | 1,090,600 | 486 |
2019-03-27 | 502 | 516 | 501 | 507 | 912,100 | 507 |
2019-03-26 | 526 | 533 | 502 | 510 | 1,698,000 | 510 |
2019-03-25 | 532 | 537 | 515 | 518 | 1,300,600 | 518 |
2019-03-22 | 570 | 584 | 546 | 549 | 1,434,500 | 549 |
2019-03-20 | 598 | 600 | 552 | 565 | 1,798,300 | 565 |
2019-03-19 | 642 | 644 | 601 | 606 | 662,000 | 606 |
2019-03-18 | 625 | 645 | 622 | 641 | 673,800 | 641 |
2019-03-15 | 647 | 663 | 632 | 633 | 811,900 | 633 |
2019-03-14 | 731 | 740 | 673 | 687 | 660,500 | 687 |
2019-03-13 | 774 | 780 | 737 | 746 | 209,900 | 746 |
2019-03-12 | 766 | 792 | 766 | 785 | 187,300 | 785 |
2019-03-11 | 779 | 790 | 769 | 788 | 63,700 | 788 |
2019-03-08 | 778 | 797 | 762 | 768 | 242,700 | 768 |
2019-03-07 | 810 | 816 | 782 | 786 | 339,400 | 786 |
2019-03-06 | 849 | 849 | 817 | 820 | 184,600 | 820 |
2019-03-05 | 868 | 868 | 839 | 849 | 124,000 | 849 |
2019-03-04 | 889 | 891 | 866 | 868 | 119,400 | 868 |
2019-03-01 | 900 | 901 | 876 | 889 | 83,500 | 889 |
2019-02-28 | 893 | 908 | 886 | 903 | 85,800 | 903 |
2019-02-27 | 895 | 899 | 885 | 893 | 63,500 | 893 |
2019-02-26 | 893 | 901 | 888 | 895 | 50,400 | 895 |
2019-02-25 | 880 | 896 | 875 | 895 | 56,400 | 895 |
2019-02-22 | 883 | 888 | 869 | 880 | 59,600 | 880 |
2019-02-21 | 888 | 899 | 883 | 892 | 49,900 | 892 |
2019-02-20 | 875 | 890 | 869 | 883 | 65,300 | 883 |
2019-02-19 | 890 | 892 | 866 | 871 | 70,800 | 871 |
2019-02-18 | 883 | 892 | 866 | 891 | 94,900 | 891 |
2019-02-15 | 871 | 884 | 860 | 877 | 103,400 | 877 |
2019-02-14 | 907 | 916 | 882 | 886 | 122,700 | 886 |
2019-02-13 | 884 | 925 | 878 | 910 | 141,300 | 910 |
2019-02-12 | 953 | 983 | 932 | 944 | 78,300 | 944 |
2019-02-08 | 939 | 979 | 923 | 951 | 81,900 | 951 |
2019-02-07 | 944 | 959 | 931 | 952 | 44,000 | 952 |
2019-02-06 | 940 | 954 | 939 | 949 | 41,500 | 949 |
2019-02-05 | 926 | 941 | 926 | 934 | 42,800 | 934 |
2019-02-04 | 943 | 953 | 912 | 926 | 117,200 | 926 |
2019-02-01 | 931 | 941 | 915 | 934 | 64,100 | 934 |
2019-01-31 | 949 | 956 | 933 | 936 | 198,400 | 936 |
2019-01-30 | 963 | 963 | 941 | 944 | 63,600 | 944 |
2019-01-29 | 941 | 975 | 934 | 960 | 57,500 | 960 |
2019-01-28 | 935 | 984 | 911 | 954 | 104,700 | 954 |
2019-01-25 | 958 | 966 | 934 | 936 | 87,800 | 936 |
2019-01-24 | 953 | 958 | 937 | 943 | 54,700 | 943 |
2019-01-23 | 932 | 961 | 921 | 953 | 115,000 | 953 |
2019-01-22 | 933 | 955 | 927 | 946 | 60,800 | 946 |
2019-01-21 | 941 | 961 | 915 | 936 | 170,400 | 936 |
2019-01-18 | 950 | 961 | 921 | 939 | 79,400 | 939 |
2019-01-17 | 931 | 944 | 927 | 942 | 83,400 | 942 |
2019-01-16 | 913 | 950 | 893 | 931 | 76,900 | 931 |
2019-01-15 | 933 | 945 | 910 | 916 | 95,700 | 916 |
2019-01-11 | 893 | 897 | 883 | 888 | 29,100 | 888 |
2019-01-10 | 906 | 909 | 883 | 885 | 90,800 | 885 |
2019-01-09 | 916 | 928 | 906 | 913 | 52,100 | 913 |
2019-01-08 | 939 | 939 | 906 | 912 | 97,000 | 912 |
2019-01-07 | 955 | 962 | 927 | 939 | 63,500 | 939 |
2019-01-04 | 908 | 941 | 898 | 927 | 57,300 | 927 |
分割・併合履歴 : なし