4487 (株)スペースマーケットの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	761	783	759	770	41,300	770
2020-12-29	735	769	732	767	40,000	767
2020-12-28	761	761	720	735	204,600	735
2020-12-25	774	792	761	765	79,900	765
2020-12-24	771	793	757	782	61,200	782
2020-12-23	770	790	758	771	124,200	771
2020-12-22	807	810	750	768	140,900	768
2020-12-21	814	825	800	822	52,500	822
2020-12-18	820	827	808	818	24,900	818
2020-12-17	849	849	822	824	31,000	824
2020-12-16	848	851	828	840	31,200	840
2020-12-15	845	859	840	853	25,200	853
2020-12-14	859	859	840	853	26,500	853
2020-12-11	834	870	823	844	74,500	844
2020-12-10	816	820	802	809	123,900	809
2020-12-09	841	847	819	828	49,500	828
2020-12-08	845	860	840	845	65,300	845
2020-12-07	869	887	832	839	77,100	839
2020-12-04	870	870	844	858	47,400	858
2020-12-03	892	898	856	870	88,300	870
2020-12-02	891	906	875	877	111,000	877
2020-12-01	866	890	851	876	31,500	876
2020-11-30	860	899	839	853	70,200	853
2020-11-27	883	884	852	855	72,200	855
2020-11-26	875	896	861	868	35,900	868
2020-11-25	902	910	871	878	54,600	878
2020-11-24	900	912	887	900	44,700	900
2020-11-20	888	902	861	900	47,400	900
2020-11-19	882	898	820	888	251,700	888
2020-11-18	938	963	903	904	115,700	904
2020-11-17	1,020	1,020	929	938	181,300	938
2020-11-16	1,017	1,020	991	1,000	116,600	1,000
2020-11-13	1,062	1,065	977	992	225,100	992
2020-11-12	1,020	1,100	1,020	1,075	188,400	1,075
2020-11-11	1,143	1,143	1,011	1,028	277,700	1,028
2020-11-10	1,048	1,125	1,006	1,125	488,500	1,125
2020-11-09	952	1,006	945	975	317,700	975
2020-11-06	1,074	1,112	1,061	1,087	190,000	1,087
2020-11-05	1,042	1,077	1,028	1,045	74,100	1,045
2020-11-04	1,034	1,046	1,005	1,016	86,100	1,016
2020-11-02	1,058	1,076	1,002	1,005	134,400	1,005
2020-10-30	1,086	1,137	1,068	1,068	314,700	1,068
2020-10-29	1,066	1,090	1,028	1,056	193,700	1,056
2020-10-28	1,062	1,106	1,040	1,096	170,100	1,096
2020-10-27	1,018	1,075	1,003	1,064	224,300	1,064
2020-10-26	1,077	1,148	1,055	1,066	392,400	1,066
2020-10-23	1,098	1,105	1,015	1,047	234,100	1,047
2020-10-22	1,125	1,155	1,078	1,080	284,600	1,080
2020-10-21	1,090	1,164	1,075	1,144	459,200	1,144
2020-10-20	1,038	1,099	1,037	1,076	166,200	1,076
2020-10-19	1,023	1,064	1,000	1,041	105,900	1,041
2020-10-16	1,033	1,070	990	1,023	182,600	1,023
2020-10-15	1,057	1,063	987	1,035	280,900	1,035
2020-10-14	1,048	1,090	1,044	1,065	123,200	1,065
2020-10-13	1,047	1,074	1,025	1,055	111,200	1,055
2020-10-12	1,078	1,079	1,025	1,042	118,400	1,042
2020-10-09	1,085	1,085	1,024	1,052	197,900	1,052
2020-10-08	1,120	1,159	1,050	1,062	384,700	1,062
2020-10-07	1,101	1,170	1,091	1,147	262,100	1,147
2020-10-06	1,095	1,148	1,081	1,114	431,100	1,114
2020-10-05	1,016	1,070	1,003	1,050	189,700	1,050
2020-10-02	1,050	1,110	995	1,014	452,600	1,014
2020-09-30	1,067	1,084	1,000	1,002	308,600	1,002
2020-09-29	962	1,078	942	1,068	804,000	1,068
2020-09-28	982	990	903	935	111,400	935
2020-09-25	921	978	921	973	141,700	973
2020-09-24	964	997	897	915	211,400	915
2020-09-23	960	1,013	960	964	112,500	964
2020-09-18	989	1,005	964	967	91,200	967
2020-09-17	981	1,016	953	991	177,900	991
2020-09-16	945	1,003	945	991	251,000	991
2020-09-15	898	941	885	933	190,500	933
2020-09-14	880	927	879	898	194,800	898
2020-09-11	850	864	830	855	74,900	855
2020-09-10	868	868	836	842	38,500	842
2020-09-09	847	868	832	855	56,800	855
2020-09-08	846	872	828	871	84,400	871
2020-09-07	857	879	822	831	95,800	831
2020-09-04	860	871	852	857	72,900	857
2020-09-03	902	902	881	890	39,500	890
2020-09-02	904	915	871	906	138,000	906
2020-09-01	846	905	846	904	150,100	904
2020-08-31	837	875	836	845	103,900	845
2020-08-28	879	879	799	822	202,000	822
2020-08-27	877	935	856	879	235,800	879
2020-08-26	876	881	862	875	73,600	875
2020-08-25	885	898	846	876	106,400	876
2020-08-24	836	877	826	876	118,900	876
2020-08-21	835	845	822	837	59,900	837
2020-08-20	833	839	822	826	40,000	826
2020-08-19	837	839	825	839	43,500	839
2020-08-18	835	843	819	825	49,700	825
2020-08-17	842	849	821	841	78,100	841
2020-08-14	837	888	832	842	224,500	842
2020-08-13	842	895	836	882	149,900	882
2020-08-12	834	843	817	829	40,300	829
2020-08-11	850	853	830	833	33,800	833
2020-08-07	837	856	825	842	34,300	842
2020-08-06	863	872	825	845	75,900	845
2020-08-05	824	945	813	876	351,800	876
2020-08-04	820	872	797	809	100,900	809
2020-08-03	802	850	802	820	47,500	820
2020-07-31	880	880	815	830	90,600	830
2020-07-30	907	907	856	881	51,400	881
2020-07-29	900	907	896	903	54,200	903
2020-07-28	899	921	897	905	94,700	905
2020-07-27	870	881	853	861	35,700	861
2020-07-22	900	901	865	885	50,300	885
2020-07-21	904	919	896	903	63,900	903
2020-07-20	907	920	896	900	61,800	900
2020-07-17	872	907	872	904	113,100	904
2020-07-16	905	912	862	871	93,500	871
2020-07-15	900	931	892	905	123,400	905
2020-07-14	855	882	849	877	104,800	877
2020-07-13	870	870	848	852	78,200	852
2020-07-10	915	915	850	855	250,700	855
2020-07-09	935	979	925	938	453,700	938
2020-07-08	865	923	846	921	289,400	921
2020-07-07	817	868	806	848	206,700	848
2020-07-06	793	876	743	827	416,000	827
2020-07-03	779	807	732	763	140,100	763
2020-07-02	831	835	764	764	173,800	764
2020-07-01	866	875	808	811	198,300	811
2020-06-30	887	890	840	875	154,200	875
2020-06-29	909	918	848	869	197,900	869
2020-06-26	998	999	914	930	256,800	930
2020-06-25	1,019	1,024	987	1,002	150,200	1,002
2020-06-24	1,090	1,097	1,025	1,030	153,100	1,030
2020-06-23	1,101	1,112	1,073	1,075	150,200	1,075
2020-06-22	1,160	1,160	1,091	1,103	156,200	1,103
2020-06-19	1,176	1,178	1,135	1,150	60,000	1,150
2020-06-18	1,188	1,190	1,140	1,154	103,300	1,154
2020-06-17	1,099	1,190	1,073	1,183	122,700	1,183
2020-06-16	1,100	1,120	1,063	1,096	116,100	1,096
2020-06-15	1,180	1,180	1,012	1,040	164,200	1,040
2020-06-12	1,057	1,168	1,050	1,151	241,300	1,151
2020-06-11	1,253	1,310	1,151	1,160	619,100	1,160
2020-06-10	1,130	1,256	1,118	1,255	707,300	1,255
2020-06-09	1,070	1,173	1,054	1,140	590,900	1,140
2020-06-08	1,068	1,078	1,032	1,050	97,400	1,050
2020-06-05	1,014	1,031	997	1,030	84,500	1,030
2020-06-04	1,031	1,054	1,005	1,024	78,200	1,024
2020-06-03	1,093	1,095	1,026	1,030	140,400	1,030
2020-06-02	1,082	1,093	1,056	1,071	92,800	1,071
2020-06-01	1,082	1,130	1,063	1,073	164,700	1,073
2020-05-29	1,060	1,060	1,008	1,023	126,200	1,023
2020-05-28	1,134	1,138	1,064	1,068	167,000	1,068
2020-05-27	1,112	1,194	1,103	1,104	354,800	1,104
2020-05-26	1,172	1,173	1,070	1,082	558,400	1,082
2020-05-25	1,067	1,142	1,060	1,142	827,900	1,142
2020-05-22	900	995	899	992	511,200	992
2020-05-21	843	893	842	885	183,700	885
2020-05-20	855	869	835	856	122,600	856
2020-05-19	873	875	835	844	110,600	844
2020-05-18	898	898	838	848	223,400	848
2020-05-15	890	930	871	928	139,600	928
2020-05-14	915	923	885	899	127,800	899
2020-05-13	926	944	907	935	134,600	935
2020-05-12	954	987	939	956	202,300	956
2020-05-11	906	961	901	961	314,500	961
2020-05-08	939	940	878	899	307,500	899
2020-05-07	897	931	871	929	439,300	929
2020-05-01	860	925	803	849	583,900	849
2020-04-30	954	1,007	845	845	914,200	845
2020-04-28	904	1,013	879	909	2,361,900	909
2020-04-27	759	879	750	874	1,094,000	874
2020-04-24	715	771	670	729	705,200	729
2020-04-23	650	724	641	693	445,200	693
2020-04-22	636	640	602	624	186,400	624
2020-04-21	801	810	654	668	524,500	668
2020-04-20	677	786	674	786	377,400	786
2020-04-17	679	710	657	686	261,800	686
2020-04-16	686	686	640	664	125,600	664
2020-04-15	699	704	672	681	133,000	681
2020-04-14	661	705	660	689	247,000	689
2020-04-13	734	740	642	659	502,600	659
2020-04-10	667	735	627	719	409,600	719
2020-04-09	602	698	602	687	524,200	687
2020-04-08	593	598	552	598	308,200	598
2020-04-07	506	556	496	553	395,000	553
2020-04-06	457	489	453	476	78,000	476
2020-04-03	500	508	453	458	79,400	458
2020-04-02	478	503	469	498	68,100	498
2020-04-01	493	507	477	478	84,000	478
2020-03-31	515	519	491	502	136,200	502
2020-03-30	497	517	478	499	225,800	499
2020-03-27	600	615	507	535	427,800	535
2020-03-26	602	619	562	563	294,000	563
2020-03-25	632	662	595	662	284,600	662
2020-03-24	506	562	506	562	345,700	562
2020-03-23	452	497	411	482	224,200	482
2020-03-19	580	599	460	460	461,100	460
2020-03-18	619	661	560	560	278,200	560
2020-03-17	500	618	485	618	299,100	618
2020-03-16	545	586	505	519	193,900	519
2020-03-13	500	528	462	525	505,400	525
2020-03-12	592	616	558	558	314,100	558
2020-03-11	731	744	591	612	375,000	612
2020-03-10	650	724	597	724	402,000	724
2020-03-09	780	786	688	688	348,900	688
2020-03-06	860	887	835	838	266,700	838
2020-03-05	850	900	838	850	309,400	850
2020-03-04	816	846	792	831	168,000	831
2020-03-03	897	909	812	815	294,000	815
2020-03-02	829	901	818	867	301,200	867
2020-02-28	850	887	802	802	490,800	802
2020-02-27	944	945	860	878	431,900	878
2020-02-26	1,010	1,019	921	954	346,500	954
2020-02-25	998	1,015	977	995	475,300	995
2020-02-21	1,121	1,154	1,080	1,080	388,300	1,080
2020-02-20	1,227	1,253	1,107	1,121	651,900	1,121
2020-02-19	1,273	1,315	1,211	1,214	344,800	1,214
2020-02-18	1,286	1,299	1,210	1,243	362,800	1,243
2020-02-17	1,420	1,438	1,307	1,316	510,500	1,316
2020-02-14	1,606	1,606	1,452	1,496	2,529,600	1,496
2020-02-13	1,250	1,388	1,250	1,306	795,300	1,306
2020-02-12	1,074	1,280	1,062	1,224	424,300	1,224
2020-02-10	1,078	1,086	1,036	1,044	90,100	1,044
2020-02-07	1,127	1,134	1,086	1,087	114,800	1,087
2020-02-06	1,099	1,126	1,084	1,107	140,500	1,107
2020-02-05	1,158	1,174	1,093	1,100	167,300	1,100
2020-02-04	1,111	1,173	1,082	1,158	126,400	1,158
2020-02-03	1,090	1,129	1,083	1,118	168,100	1,118
2020-01-31	1,192	1,240	1,165	1,165	176,600	1,165
2020-01-30	1,247	1,247	1,066	1,162	442,000	1,162
2020-01-29	1,370	1,380	1,211	1,260	339,700	1,260
2020-01-28	1,380	1,390	1,357	1,366	132,400	1,366
2020-01-27	1,397	1,422	1,352	1,404	161,100	1,404
2020-01-24	1,455	1,460	1,396	1,457	256,300	1,457
2020-01-23	1,529	1,610	1,460	1,481	1,399,800	1,481
2020-01-22	1,394	1,520	1,393	1,520	574,200	1,520
2020-01-21	1,375	1,387	1,345	1,381	118,200	1,381
2020-01-20	1,385	1,394	1,340	1,352	162,100	1,352
2020-01-17	1,453	1,454	1,397	1,398	202,700	1,398
2020-01-16	1,395	1,445	1,370	1,430	243,000	1,430
2020-01-15	1,371	1,420	1,353	1,407	365,900	1,407
2020-01-14	1,438	1,438	1,353	1,353	518,700	1,353
2020-01-10	1,550	1,554	1,453	1,461	623,300	1,461
2020-01-09	1,638	1,638	1,560	1,561	563,800	1,561
2020-01-08	1,673	1,673	1,510	1,562	1,236,600	1,562
2020-01-07	1,668	1,718	1,643	1,663	1,981,500	1,663
2020-01-06	1,600	1,780	1,600	1,640	7,236,400	1,640

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4487 (株)スペースマーケット の時系列データ [2020年度]

4487 (株)スペースマーケットの時系列データ [2020年度]