4499 (株)Speee の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,350	1,389	1,350	1,359	33,500	1,359
2022-12-29	1,304	1,351	1,280	1,346	65,300	1,346
2022-12-28	1,350	1,370	1,309	1,309	72,700	1,309
2022-12-27	1,350	1,383	1,349	1,383	39,400	1,383
2022-12-26	1,391	1,391	1,333	1,334	71,000	1,334
2022-12-23	1,381	1,403	1,365	1,396	54,700	1,396
2022-12-22	1,423	1,425	1,364	1,400	85,200	1,400
2022-12-21	1,450	1,480	1,423	1,423	33,700	1,423
2022-12-20	1,552	1,560	1,395	1,444	81,700	1,444
2022-12-19	1,553	1,575	1,541	1,552	94,200	1,552
2022-12-16	1,600	1,602	1,562	1,570	60,000	1,570
2022-12-15	1,652	1,656	1,628	1,646	31,500	1,646
2022-12-14	1,698	1,704	1,660	1,665	18,900	1,665
2022-12-13	1,702	1,705	1,665	1,686	36,900	1,686
2022-12-12	1,680	1,739	1,670	1,729	23,600	1,729
2022-12-09	1,640	1,720	1,640	1,705	35,700	1,705
2022-12-08	1,660	1,660	1,580	1,635	57,600	1,635
2022-12-07	1,687	1,720	1,624	1,645	88,400	1,645
2022-12-06	1,758	1,767	1,681	1,727	101,800	1,727
2022-12-05	1,971	1,972	1,711	1,735	429,900	1,735
2022-12-02	2,049	2,070	1,988	2,002	44,000	2,002
2022-12-01	2,047	2,122	2,018	2,050	30,200	2,050
2022-11-30	2,030	2,033	1,970	2,007	33,300	2,007
2022-11-29	2,099	2,099	2,019	2,030	46,000	2,030
2022-11-28	2,132	2,143	2,070	2,088	25,000	2,088
2022-11-25	2,156	2,157	2,118	2,132	15,900	2,132
2022-11-24	2,128	2,192	2,115	2,155	19,200	2,155
2022-11-22	2,078	2,126	2,050	2,116	18,500	2,116
2022-11-21	2,085	2,085	2,005	2,078	18,600	2,078
2022-11-18	2,024	2,072	2,014	2,053	13,700	2,053
2022-11-17	2,014	2,078	2,000	2,031	32,900	2,031
2022-11-16	2,032	2,065	2,004	2,027	29,400	2,027
2022-11-15	2,102	2,168	2,031	2,093	57,200	2,093
2022-11-14	2,133	2,224	2,100	2,176	130,600	2,176
2022-11-11	2,700	2,739	2,488	2,583	60,000	2,583
2022-11-10	2,591	2,687	2,591	2,613	12,700	2,613
2022-11-09	2,724	2,738	2,595	2,630	19,900	2,630
2022-11-08	2,665	2,750	2,631	2,750	11,200	2,750
2022-11-07	2,633	2,699	2,630	2,643	7,000	2,643
2022-11-04	2,610	2,720	2,530	2,658	7,700	2,658
2022-11-02	2,733	2,734	2,638	2,650	13,500	2,650
2022-11-01	2,571	2,750	2,547	2,750	46,400	2,750
2022-10-31	2,434	2,522	2,434	2,521	16,400	2,521
2022-10-28	2,375	2,413	2,370	2,413	6,000	2,413
2022-10-27	2,394	2,422	2,381	2,400	5,200	2,400
2022-10-26	2,330	2,415	2,330	2,401	7,000	2,401
2022-10-25	2,322	2,326	2,301	2,318	6,300	2,318
2022-10-24	2,321	2,345	2,301	2,301	7,500	2,301
2022-10-21	2,295	2,323	2,292	2,310	6,000	2,310
2022-10-20	2,303	2,336	2,293	2,307	6,900	2,307
2022-10-19	2,344	2,349	2,313	2,325	10,600	2,325
2022-10-18	2,289	2,370	2,289	2,370	9,500	2,370
2022-10-17	2,303	2,314	2,261	2,283	10,900	2,283
2022-10-14	2,301	2,347	2,295	2,328	9,800	2,328
2022-10-13	2,321	2,321	2,281	2,281	12,000	2,281
2022-10-12	2,322	2,353	2,310	2,321	5,100	2,321
2022-10-11	2,338	2,369	2,320	2,354	12,000	2,354
2022-10-07	2,421	2,443	2,381	2,381	11,800	2,381
2022-10-06	2,460	2,490	2,440	2,471	8,500	2,471
2022-10-05	2,529	2,529	2,441	2,473	9,100	2,473
2022-10-04	2,397	2,467	2,397	2,440	10,900	2,440
2022-10-03	2,366	2,419	2,350	2,389	8,900	2,389
2022-09-30	2,415	2,478	2,359	2,478	16,100	2,478
2022-09-29	2,350	2,491	2,331	2,480	23,400	2,480
2022-09-28	2,466	2,468	2,323	2,340	15,300	2,340
2022-09-27	2,425	2,482	2,407	2,430	13,900	2,430
2022-09-26	2,525	2,535	2,419	2,458	11,300	2,458
2022-09-22	2,501	2,579	2,500	2,548	10,900	2,548
2022-09-21	2,541	2,556	2,500	2,547	25,200	2,547
2022-09-20	2,650	2,650	2,561	2,571	14,400	2,571
2022-09-16	2,664	2,664	2,575	2,637	16,600	2,637
2022-09-15	2,687	2,698	2,665	2,678	7,900	2,678
2022-09-14	2,663	2,706	2,660	2,687	10,100	2,687
2022-09-13	2,772	2,802	2,737	2,740	8,500	2,740
2022-09-12	2,721	2,847	2,721	2,785	13,100	2,785
2022-09-09	2,657	2,706	2,657	2,671	13,000	2,671
2022-09-08	2,691	2,710	2,655	2,655	10,400	2,655
2022-09-07	2,710	2,710	2,650	2,697	15,400	2,697
2022-09-06	2,740	2,755	2,700	2,718	7,400	2,718
2022-09-05	2,731	2,770	2,687	2,740	10,900	2,740
2022-09-02	2,760	2,783	2,715	2,750	21,000	2,750
2022-09-01	2,812	2,830	2,780	2,782	15,000	2,782
2022-08-31	2,865	2,880	2,816	2,851	11,000	2,851
2022-08-30	2,838	2,874	2,838	2,849	3,200	2,849
2022-08-29	2,779	2,876	2,771	2,838	23,700	2,838
2022-08-26	2,884	2,900	2,845	2,879	15,700	2,879
2022-08-25	2,866	2,889	2,852	2,853	17,200	2,853
2022-08-24	2,921	2,921	2,860	2,890	12,300	2,890
2022-08-23	2,910	2,910	2,849	2,871	16,800	2,871
2022-08-22	2,900	2,955	2,865	2,911	22,700	2,911
2022-08-19	3,000	3,015	2,954	2,954	23,200	2,954
2022-08-18	2,989	3,045	2,983	3,010	21,200	3,010
2022-08-17	3,005	3,100	2,951	3,075	53,200	3,075
2022-08-16	2,953	3,075	2,900	3,075	48,300	3,075
2022-08-15	3,160	3,160	2,793	2,995	117,900	2,995
2022-08-12	3,320	3,375	3,295	3,360	13,800	3,360
2022-08-10	3,330	3,330	3,190	3,250	15,700	3,250
2022-08-09	3,385	3,385	3,320	3,360	5,000	3,360
2022-08-08	3,350	3,420	3,250	3,315	13,400	3,315
2022-08-05	3,460	3,475	3,325	3,325	14,400	3,325
2022-08-04	3,475	3,490	3,365	3,445	15,000	3,445
2022-08-03	3,390	3,405	3,270	3,365	22,500	3,365
2022-08-02	3,320	3,330	3,225	3,250	14,300	3,250
2022-08-01	3,345	3,345	3,255	3,300	9,600	3,300
2022-07-29	3,300	3,395	3,285	3,350	15,300	3,350
2022-07-28	3,090	3,295	3,090	3,285	28,400	3,285
2022-07-27	3,050	3,105	3,050	3,055	3,900	3,055
2022-07-26	2,957	3,125	2,953	3,100	8,300	3,100
2022-07-25	3,075	3,075	2,950	2,957	4,400	2,957
2022-07-22	3,005	3,070	2,990	3,020	9,500	3,020
2022-07-21	3,050	3,055	2,994	3,000	11,000	3,000
2022-07-20	3,030	3,100	3,030	3,055	14,300	3,055
2022-07-19	3,035	3,040	2,974	3,010	4,900	3,010
2022-07-15	3,020	3,055	2,998	3,035	5,900	3,035
2022-07-14	3,025	3,055	3,000	3,055	6,000	3,055
2022-07-13	3,020	3,020	2,954	2,972	1,700	2,972
2022-07-12	3,055	3,055	2,969	3,015	4,200	3,015
2022-07-11	3,105	3,145	3,030	3,040	7,700	3,040
2022-07-08	3,005	3,140	3,005	3,100	13,900	3,100
2022-07-07	3,035	3,050	2,998	3,005	6,300	3,005
2022-07-06	3,080	3,090	3,010	3,055	9,800	3,055
2022-07-05	2,969	3,055	2,964	3,025	17,600	3,025
2022-07-04	2,928	3,000	2,862	2,919	12,700	2,919
2022-07-01	3,170	3,180	2,831	2,867	29,200	2,867
2022-06-30	2,972	3,150	2,946	3,100	39,600	3,100
2022-06-29	2,780	2,910	2,763	2,903	10,000	2,903
2022-06-28	2,719	2,790	2,715	2,790	12,600	2,790
2022-06-27	2,800	2,805	2,747	2,760	12,500	2,760
2022-06-24	2,651	2,810	2,651	2,770	20,500	2,770
2022-06-23	2,635	2,724	2,600	2,660	20,000	2,660
2022-06-22	2,749	2,749	2,619	2,631	12,600	2,631
2022-06-21	2,577	2,735	2,577	2,699	22,700	2,699
2022-06-20	2,641	2,723	2,531	2,584	28,300	2,584
2022-06-17	2,704	2,720	2,640	2,640	24,700	2,640
2022-06-16	2,950	3,005	2,800	2,840	17,100	2,840
2022-06-15	3,040	3,040	2,900	2,926	8,900	2,926
2022-06-14	2,943	3,040	2,919	3,040	10,500	3,040
2022-06-13	2,993	3,020	2,971	3,010	9,200	3,010
2022-06-10	3,050	3,090	3,010	3,020	17,300	3,020
2022-06-09	3,110	3,200	3,100	3,190	14,000	3,190
2022-06-08	2,950	3,100	2,950	3,085	11,700	3,085
2022-06-07	3,015	3,015	2,885	2,915	12,600	2,915
2022-06-06	3,015	3,020	2,956	2,990	6,600	2,990
2022-06-03	3,035	3,090	2,990	3,025	7,600	3,025
2022-06-02	3,070	3,070	2,990	3,035	14,700	3,035
2022-06-01	3,075	3,130	3,030	3,100	16,600	3,100
2022-05-31	3,055	3,055	2,991	3,030	8,400	3,030
2022-05-30	2,954	3,065	2,950	3,040	17,900	3,040
2022-05-27	2,980	2,980	2,870	2,904	5,600	2,904
2022-05-26	2,900	2,925	2,859	2,888	15,900	2,888
2022-05-25	3,000	3,015	2,875	2,888	31,000	2,888
2022-05-24	3,145	3,145	3,010	3,025	13,900	3,025
2022-05-23	3,100	3,180	3,100	3,150	14,800	3,150
2022-05-20	2,941	3,115	2,941	3,110	19,200	3,110
2022-05-19	2,971	3,035	2,925	2,945	27,900	2,945
2022-05-18	3,080	3,275	3,080	3,195	6,400	3,195
2022-05-17	3,070	3,110	3,020	3,060	10,900	3,060
2022-05-16	3,310	3,345	3,095	3,140	35,600	3,140
2022-05-13	3,085	3,215	3,055	3,170	15,600	3,170
2022-05-12	3,125	3,125	2,985	3,035	33,100	3,035
2022-05-11	3,205	3,270	3,135	3,265	12,500	3,265
2022-05-10	3,235	3,235	3,000	3,205	43,700	3,205
2022-05-09	3,305	3,385	3,240	3,290	28,600	3,290
2022-05-06	3,500	3,500	3,365	3,415	11,200	3,415
2022-05-02	3,510	3,560	3,455	3,490	22,900	3,490
2022-04-28	3,630	3,650	3,560	3,650	9,000	3,650
2022-04-27	3,520	3,660	3,490	3,630	9,000	3,630
2022-04-26	3,710	3,710	3,610	3,630	7,600	3,630
2022-04-25	3,485	3,605	3,425	3,570	17,000	3,570
2022-04-22	3,510	3,560	3,420	3,515	33,900	3,515
2022-04-21	3,750	3,765	3,635	3,675	27,500	3,675
2022-04-20	3,900	3,950	3,770	3,770	29,800	3,770
2022-04-19	3,930	4,015	3,855	3,895	15,100	3,895
2022-04-18	3,910	3,960	3,830	3,930	12,700	3,930
2022-04-15	3,980	3,980	3,875	3,910	8,900	3,910
2022-04-14	4,040	4,100	3,900	3,980	21,200	3,980
2022-04-13	3,925	4,100	3,925	4,040	16,800	4,040
2022-04-12	3,980	4,055	3,885	3,950	17,000	3,950
2022-04-11	4,060	4,110	3,950	4,050	32,500	4,050
2022-04-08	3,990	4,135	3,980	4,130	15,600	4,130
2022-04-07	3,960	3,980	3,885	3,940	22,200	3,940
2022-04-06	4,160	4,160	4,020	4,100	20,400	4,100
2022-04-05	4,300	4,410	4,205	4,230	29,700	4,230
2022-04-04	4,280	4,320	4,125	4,200	44,200	4,200
2022-04-01	3,870	4,105	3,870	4,070	28,200	4,070
2022-03-31	3,985	4,040	3,845	3,990	42,400	3,990
2022-03-30	3,940	4,125	3,940	4,090	44,500	4,090
2022-03-29	3,875	4,005	3,860	3,915	37,300	3,915
2022-03-28	3,960	3,960	3,780	3,855	43,000	3,855
2022-03-25	4,000	4,040	3,770	3,890	48,600	3,890
2022-03-24	3,650	3,960	3,650	3,920	62,800	3,920
2022-03-23	3,580	3,680	3,545	3,620	19,100	3,620
2022-03-22	3,640	3,695	3,515	3,515	17,600	3,515
2022-03-18	3,610	3,615	3,520	3,585	18,000	3,585
2022-03-17	3,535	3,610	3,455	3,610	25,000	3,610
2022-03-16	3,430	3,445	3,340	3,380	13,800	3,380
2022-03-15	3,345	3,370	3,250	3,330	11,700	3,330
2022-03-14	3,470	3,510	3,375	3,385	11,000	3,385
2022-03-11	3,410	3,455	3,325	3,430	22,300	3,430
2022-03-10	3,665	3,665	3,495	3,510	19,700	3,510
2022-03-09	3,425	3,465	3,340	3,410	19,600	3,410
2022-03-08	3,380	3,575	3,365	3,455	23,000	3,455
2022-03-07	3,540	3,560	3,380	3,510	38,400	3,510
2022-03-04	3,860	3,860	3,595	3,750	33,000	3,750
2022-03-03	4,000	4,000	3,730	3,840	23,900	3,840
2022-03-02	3,810	3,875	3,740	3,805	21,200	3,805
2022-03-01	3,850	4,075	3,840	3,950	27,200	3,950
2022-02-28	3,750	3,930	3,640	3,820	21,500	3,820
2022-02-25	3,655	3,860	3,600	3,755	41,000	3,755
2022-02-24	3,660	3,660	3,475	3,590	43,200	3,590
2022-02-22	3,775	3,820	3,685	3,720	27,700	3,720
2022-02-21	3,985	3,985	3,815	3,860	28,600	3,860
2022-02-18	3,995	4,115	3,990	4,070	22,900	4,070
2022-02-17	4,265	4,265	4,030	4,120	34,400	4,120
2022-02-16	4,515	4,515	4,170	4,240	28,100	4,240
2022-02-15	4,195	4,460	4,195	4,305	48,300	4,305
2022-02-14	4,465	4,465	4,285	4,405	41,700	4,405
2022-02-10	4,695	4,780	4,575	4,605	23,100	4,605
2022-02-09	4,450	4,675	4,450	4,580	18,700	4,580
2022-02-08	4,670	4,670	4,405	4,420	27,500	4,420
2022-02-07	4,735	4,885	4,490	4,600	26,500	4,600
2022-02-04	4,480	4,740	4,480	4,705	24,100	4,705
2022-02-03	4,580	4,680	4,480	4,620	27,200	4,620
2022-02-02	4,540	4,755	4,540	4,720	27,100	4,720
2022-02-01	4,545	4,645	4,435	4,470	24,200	4,470
2022-01-31	4,280	4,455	4,245	4,345	32,400	4,345
2022-01-28	4,120	4,255	4,010	4,175	29,900	4,175
2022-01-27	4,340	4,410	4,025	4,085	59,200	4,085
2022-01-26	4,175	4,435	4,175	4,370	29,400	4,370
2022-01-25	4,385	4,390	4,055	4,140	63,900	4,140
2022-01-24	4,315	4,490	4,310	4,385	25,000	4,385
2022-01-21	4,255	4,400	4,170	4,370	24,000	4,370
2022-01-20	4,105	4,465	4,105	4,395	33,100	4,395
2022-01-19	4,220	4,340	4,150	4,240	36,100	4,240
2022-01-18	4,215	4,400	4,215	4,340	33,200	4,340
2022-01-17	4,355	4,355	4,175	4,215	27,500	4,215
2022-01-14	4,185	4,320	4,165	4,285	35,100	4,285
2022-01-13	4,420	4,420	4,215	4,325	51,300	4,325
2022-01-12	4,130	4,430	4,130	4,350	32,700	4,350
2022-01-11	4,210	4,210	4,055	4,060	24,700	4,060
2022-01-07	4,400	4,500	4,140	4,280	40,300	4,280
2022-01-06	4,500	4,560	4,240	4,345	47,400	4,345
2022-01-05	4,810	4,835	4,665	4,665	22,000	4,665
2022-01-04	5,110	5,140	4,810	4,830	40,400	4,830

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