4487 (株)スペースマーケットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	834	837	814	837	16,400	837
2021-12-29	822	848	820	834	14,300	834
2021-12-28	825	828	807	822	45,800	822
2021-12-27	848	855	799	810	36,300	810
2021-12-24	845	866	831	855	24,500	855
2021-12-23	889	889	823	850	22,800	850
2021-12-22	841	876	837	859	25,500	859
2021-12-21	830	845	800	831	25,700	831
2021-12-20	835	841	797	812	54,400	812
2021-12-17	864	875	832	835	34,200	835
2021-12-16	910	925	876	880	46,800	880
2021-12-15	881	913	878	889	23,300	889
2021-12-14	935	935	868	876	23,400	876
2021-12-13	914	936	895	936	25,000	936
2021-12-10	976	976	909	914	40,900	914
2021-12-09	1,004	1,004	954	961	32,700	961
2021-12-08	991	1,008	977	1,002	23,700	1,002
2021-12-07	987	1,000	963	976	41,900	976
2021-12-06	955	977	888	942	84,000	942
2021-12-03	859	910	847	910	21,800	910
2021-12-02	900	910	836	844	86,700	844
2021-12-01	897	922	873	911	42,200	911
2021-11-30	945	945	895	912	12,000	912
2021-11-29	923	945	900	905	36,100	905
2021-11-26	971	975	925	953	46,500	953
2021-11-25	991	1,020	967	980	18,000	980
2021-11-24	1,000	1,016	989	989	28,400	989
2021-11-22	1,037	1,037	980	1,013	40,600	1,013
2021-11-19	1,018	1,052	1,001	1,037	35,400	1,037
2021-11-18	1,050	1,054	1,013	1,017	48,300	1,017
2021-11-17	1,100	1,100	1,021	1,050	95,800	1,050
2021-11-16	1,224	1,225	1,109	1,113	135,600	1,113
2021-11-15	1,105	1,233	1,051	1,225	255,000	1,225
2021-11-12	1,030	1,049	994	1,015	26,800	1,015
2021-11-11	1,053	1,065	1,028	1,038	19,100	1,038
2021-11-10	1,103	1,110	1,050	1,064	24,300	1,064
2021-11-09	1,100	1,124	1,057	1,073	31,100	1,073
2021-11-08	1,090	1,115	1,029	1,106	43,900	1,106
2021-11-05	1,075	1,100	1,042	1,080	19,000	1,080
2021-11-04	1,016	1,100	1,016	1,075	62,800	1,075
2021-11-02	1,037	1,041	1,013	1,014	11,900	1,014
2021-11-01	1,050	1,067	1,002	1,030	27,700	1,030
2021-10-29	965	1,070	961	1,056	143,100	1,056
2021-10-28	929	962	920	959	11,800	959
2021-10-27	936	946	929	929	5,900	929
2021-10-26	940	967	930	951	11,500	951
2021-10-25	919	928	911	923	8,500	923
2021-10-22	911	932	901	928	15,300	928
2021-10-21	957	964	913	916	44,900	916
2021-10-20	955	973	952	961	11,800	961
2021-10-19	962	966	934	960	30,500	960
2021-10-18	1,018	1,038	955	972	61,700	972
2021-10-15	1,005	1,037	995	1,029	27,300	1,029
2021-10-14	1,001	1,006	981	1,005	12,900	1,005
2021-10-13	990	1,017	981	986	58,100	986
2021-10-12	1,016	1,016	985	989	26,900	989
2021-10-11	1,005	1,019	982	1,016	38,500	1,016
2021-10-08	992	1,020	978	1,010	37,800	1,010
2021-10-07	1,000	1,013	965	977	44,500	977
2021-10-06	1,055	1,077	991	1,000	76,900	1,000
2021-10-05	1,053	1,097	985	1,085	105,400	1,085
2021-10-04	1,130	1,150	1,036	1,036	132,000	1,036
2021-10-01	1,083	1,150	1,068	1,141	191,100	1,141
2021-09-30	1,108	1,119	1,022	1,053	74,200	1,053
2021-09-29	1,015	1,115	1,001	1,096	110,300	1,096
2021-09-28	1,000	1,048	985	1,048	78,400	1,048
2021-09-27	945	1,040	945	1,040	101,700	1,040
2021-09-24	900	959	900	945	54,200	945
2021-09-22	900	913	888	888	24,300	888
2021-09-21	895	904	876	898	23,200	898
2021-09-17	873	934	873	927	23,800	927
2021-09-16	900	901	868	876	20,000	876
2021-09-15	934	934	883	889	45,700	889
2021-09-14	960	960	920	934	18,100	934
2021-09-13	937	962	926	953	19,800	953
2021-09-10	928	973	906	933	75,500	933
2021-09-09	885	907	880	900	19,900	900
2021-09-08	880	890	875	885	11,100	885
2021-09-07	890	890	870	885	6,500	885
2021-09-06	871	890	865	880	8,200	880
2021-09-03	864	878	862	873	9,400	873
2021-09-02	895	896	868	868	20,200	868
2021-09-01	882	904	880	904	9,400	904
2021-08-31	893	902	879	883	27,800	883
2021-08-30	900	914	899	905	11,500	905
2021-08-27	891	908	885	904	17,300	904
2021-08-26	883	900	867	899	20,700	899
2021-08-25	896	909	881	884	13,700	884
2021-08-24	929	929	897	901	23,200	901
2021-08-23	877	923	877	915	35,900	915
2021-08-20	856	883	856	867	11,300	867
2021-08-19	868	899	843	874	38,300	874
2021-08-18	879	899	840	898	54,800	898
2021-08-17	883	894	848	876	42,500	876
2021-08-16	888	914	885	893	29,300	893
2021-08-13	935	950	900	909	74,100	909
2021-08-12	914	938	881	938	104,100	938
2021-08-11	830	937	811	929	299,400	929
2021-08-10	788	788	788	788	13,300	788
2021-08-06	668	694	651	688	51,200	688
2021-08-05	725	760	644	653	255,700	653
2021-08-04	745	756	722	722	39,900	722
2021-08-03	761	800	734	750	30,200	750
2021-08-02	781	815	758	761	79,100	761
2021-07-30	815	819	780	780	25,500	780
2021-07-29	820	839	800	800	26,500	800
2021-07-28	854	854	820	826	14,900	826
2021-07-27	845	854	831	854	5,200	854
2021-07-26	845	860	844	845	8,400	845
2021-07-21	869	869	851	858	11,400	858
2021-07-20	886	886	859	867	10,300	867
2021-07-19	826	888	826	888	10,900	888
2021-07-16	825	852	820	841	34,500	841
2021-07-15	860	860	825	827	15,600	827
2021-07-14	855	864	841	845	18,900	845
2021-07-13	870	882	860	860	15,700	860
2021-07-12	898	898	861	871	16,300	871
2021-07-09	934	945	857	889	33,700	889
2021-07-08	905	905	890	904	12,500	904
2021-07-07	914	915	896	903	14,400	903
2021-07-06	905	926	905	916	6,200	916
2021-07-05	915	929	907	911	8,600	911
2021-07-02	899	939	899	925	15,000	925
2021-07-01	909	914	896	901	15,600	901
2021-06-30	936	936	908	914	9,300	914
2021-06-29	947	950	935	935	9,000	935
2021-06-28	924	950	919	949	6,200	949
2021-06-25	924	931	920	924	7,600	924
2021-06-24	949	950	918	929	24,100	929
2021-06-23	969	975	940	941	9,400	941
2021-06-22	963	975	955	969	21,500	969
2021-06-21	984	991	930	954	89,700	954
2021-06-18	976	1,028	976	1,010	72,100	1,010
2021-06-17	966	990	952	976	33,100	976
2021-06-16	983	983	961	970	13,900	970
2021-06-15	974	985	952	985	18,600	985
2021-06-14	960	990	953	974	20,200	974
2021-06-11	1,000	1,011	951	955	47,000	955
2021-06-10	968	1,011	951	1,009	118,300	1,009
2021-06-09	928	961	923	953	30,700	953
2021-06-08	954	968	933	940	32,300	940
2021-06-07	950	982	926	949	111,200	949
2021-06-04	898	943	894	937	43,300	937
2021-06-03	866	916	857	907	92,600	907
2021-06-02	846	863	840	851	11,500	851
2021-06-01	844	869	841	852	10,300	852
2021-05-31	860	870	841	859	16,700	859
2021-05-28	826	857	826	852	22,900	852
2021-05-27	841	854	821	821	19,900	821
2021-05-26	814	846	812	841	41,700	841
2021-05-25	802	815	801	809	5,800	809
2021-05-24	810	812	804	808	10,000	808
2021-05-21	797	814	797	810	11,200	810
2021-05-20	790	813	790	805	11,000	805
2021-05-19	808	815	795	802	11,100	802
2021-05-18	774	809	774	809	31,500	809
2021-05-17	800	800	752	789	32,500	789
2021-05-14	807	814	795	806	22,700	806
2021-05-13	808	811	780	794	27,000	794
2021-05-12	819	842	811	813	22,700	813
2021-05-11	832	846	819	819	40,800	819
2021-05-10	878	878	828	862	53,600	862
2021-05-07	813	854	787	845	179,300	845
2021-05-06	819	819	800	810	16,100	810
2021-04-30	817	817	801	804	11,300	804
2021-04-28	807	813	797	813	15,800	813
2021-04-27	820	832	811	818	14,500	818
2021-04-26	778	817	774	816	23,300	816
2021-04-23	783	794	774	774	50,100	774
2021-04-22	812	812	795	795	11,800	795
2021-04-21	820	832	782	800	63,400	800
2021-04-20	850	854	822	826	43,300	826
2021-04-19	853	870	847	850	31,500	850
2021-04-16	859	866	846	847	36,200	847
2021-04-15	862	879	855	859	38,800	859
2021-04-14	900	900	867	867	24,200	867
2021-04-13	900	908	884	889	17,700	889
2021-04-12	895	904	888	892	11,900	892
2021-04-09	913	913	901	905	9,400	905
2021-04-08	889	910	885	898	34,000	898
2021-04-07	896	910	885	897	19,500	897
2021-04-06	909	909	893	896	11,500	896
2021-04-05	922	940	913	916	23,700	916
2021-04-02	919	935	900	909	26,200	909
2021-04-01	890	932	883	929	45,800	929
2021-03-31	880	895	870	888	11,700	888
2021-03-30	880	890	867	874	26,300	874
2021-03-29	895	897	869	870	35,100	870
2021-03-26	893	895	872	895	18,800	895
2021-03-25	870	879	858	879	21,200	879
2021-03-24	892	892	862	883	51,700	883
2021-03-23	910	927	884	897	21,000	897
2021-03-22	911	929	890	913	20,300	913
2021-03-19	909	930	909	911	17,500	911
2021-03-18	925	930	903	909	39,000	909
2021-03-17	944	954	925	932	29,500	932
2021-03-16	939	965	930	959	49,100	959
2021-03-15	910	927	891	927	25,500	927
2021-03-12	889	919	889	905	30,400	905
2021-03-11	876	897	868	881	14,900	881
2021-03-10	900	902	874	880	22,500	880
2021-03-09	850	882	835	882	25,400	882
2021-03-08	891	906	837	851	67,800	851
2021-03-05	920	922	868	885	82,500	885
2021-03-04	955	955	899	935	40,900	935
2021-03-03	953	979	941	955	39,600	955
2021-03-02	935	998	935	951	93,900	951
2021-03-01	957	959	916	929	65,700	929
2021-02-26	913	989	902	976	143,100	976
2021-02-25	961	961	925	927	37,900	927
2021-02-24	927	969	902	939	88,000	939
2021-02-22	876	927	876	924	36,500	924
2021-02-19	890	890	851	875	30,900	875
2021-02-18	930	930	893	894	27,400	894
2021-02-17	880	933	875	917	60,300	917
2021-02-16	868	910	866	889	40,600	889
2021-02-15	868	876	845	868	52,900	868
2021-02-12	891	916	857	874	152,600	874
2021-02-10	923	938	910	938	51,100	938
2021-02-09	955	955	908	908	66,100	908
2021-02-08	956	956	916	925	51,900	925
2021-02-05	944	1,005	908	968	122,800	968
2021-02-04	902	975	888	948	136,800	948
2021-02-03	850	920	838	887	110,600	887
2021-02-02	801	850	787	848	51,000	848
2021-02-01	791	806	788	801	8,800	801
2021-01-29	833	833	781	791	31,900	791
2021-01-28	800	827	783	826	25,100	826
2021-01-27	820	830	802	810	16,200	810
2021-01-26	818	818	806	814	19,100	814
2021-01-25	815	838	815	818	19,300	818
2021-01-22	814	821	801	808	25,700	808
2021-01-21	790	828	790	824	63,900	824
2021-01-20	775	820	765	788	122,900	788
2021-01-19	777	777	750	767	16,300	767
2021-01-18	780	780	758	765	18,400	765
2021-01-15	780	780	755	775	23,700	775
2021-01-14	785	789	761	771	28,300	771
2021-01-13	770	780	765	778	18,100	778
2021-01-12	770	780	756	766	15,700	766
2021-01-08	791	791	770	770	32,100	770
2021-01-07	780	795	765	776	23,700	776
2021-01-06	765	799	763	776	26,300	776
2021-01-05	760	764	745	760	24,300	760
2021-01-04	781	782	749	770	33,000	770

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4487 (株)スペースマーケット の時系列データ [2021年度]

4487 (株)スペースマーケットの時系列データ [2021年度]