9622 (株)スペース の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 373 | 373 | 370 | 373 | 3,000 | 188.38 |
| 2001-12-27 | 383 | 383 | 371 | 371 | 2,800 | 187.37 |
| 2001-12-26 | 383 | 395 | 380 | 383 | 4,800 | 193.43 |
| 2001-12-25 | 378 | 383 | 378 | 383 | 4,900 | 193.43 |
| 2001-12-21 | 419 | 419 | 406 | 415 | 21,800 | 209.60 |
| 2001-12-20 | 407 | 418 | 407 | 418 | 10,100 | 211.11 |
| 2001-12-19 | 419 | 419 | 401 | 407 | 28,000 | 205.56 |
| 2001-12-18 | 404 | 404 | 396 | 397 | 2,800 | 200.51 |
| 2001-12-17 | 408 | 408 | 398 | 408 | 4,400 | 206.06 |
| 2001-12-14 | 400 | 414 | 397 | 410 | 5,200 | 207.07 |
| 2001-12-13 | 409 | 409 | 401 | 406 | 6,000 | 205.05 |
| 2001-12-12 | 398 | 419 | 396 | 419 | 3,200 | 211.62 |
| 2001-12-11 | 402 | 402 | 395 | 397 | 4,100 | 200.51 |
| 2001-12-10 | 418 | 418 | 405 | 405 | 8,300 | 204.55 |
| 2001-12-07 | 403 | 419 | 396 | 419 | 12,100 | 211.62 |
| 2001-12-06 | 393 | 406 | 393 | 405 | 5,800 | 204.55 |
| 2001-12-05 | 393 | 393 | 393 | 393 | 1,100 | 198.49 |
| 2001-12-04 | 400 | 405 | 392 | 392 | 3,200 | 197.98 |
| 2001-12-03 | 395 | 395 | 392 | 392 | 3,200 | 197.98 |
| 2001-11-30 | 391 | 391 | 391 | 391 | 2,900 | 197.48 |
| 2001-11-29 | 392 | 393 | 391 | 391 | 1,800 | 197.48 |
| 2001-11-28 | 403 | 403 | 392 | 392 | 500 | 197.98 |
| 2001-11-27 | 404 | 404 | 400 | 400 | 7,000 | 202.02 |
| 2001-11-26 | 395 | 402 | 395 | 400 | 3,600 | 202.02 |
| 2001-11-22 | 399 | 399 | 391 | 391 | 5,200 | 197.48 |
| 2001-11-21 | 410 | 410 | 390 | 405 | 17,100 | 204.55 |
| 2001-11-20 | 397 | 405 | 397 | 405 | 8,600 | 204.55 |
| 2001-11-19 | 391 | 395 | 391 | 395 | 3,100 | 199.50 |
| 2001-11-16 | 390 | 390 | 390 | 390 | 600 | 196.97 |
| 2001-11-15 | 389 | 390 | 383 | 390 | 5,600 | 196.97 |
| 2001-11-14 | 398 | 398 | 386 | 394 | 1,100 | 198.99 |
| 2001-11-13 | 396 | 396 | 386 | 386 | 2,500 | 194.95 |
| 2001-11-12 | 396 | 396 | 386 | 386 | 9,100 | 194.95 |
| 2001-11-09 | 394 | 398 | 391 | 398 | 2,400 | 201.01 |
| 2001-11-08 | 380 | 390 | 380 | 390 | 4,300 | 196.97 |
| 2001-11-07 | 381 | 388 | 378 | 380 | 8,000 | 191.92 |
| 2001-11-06 | 382 | 382 | 381 | 381 | 7,000 | 192.42 |
| 2001-11-05 | 382 | 382 | 382 | 382 | 3,300 | 192.93 |
| 2001-11-02 | 382 | 382 | 382 | 382 | 2,200 | 192.93 |
| 2001-11-01 | 381 | 383 | 378 | 378 | 6,800 | 190.91 |
| 2001-10-31 | 382 | 382 | 380 | 381 | 6,400 | 192.42 |
| 2001-10-30 | 384 | 384 | 380 | 384 | 4,500 | 193.94 |
| 2001-10-29 | 385 | 385 | 383 | 384 | 7,200 | 193.94 |
| 2001-10-26 | 391 | 393 | 387 | 387 | 5,200 | 195.46 |
| 2001-10-25 | 393 | 393 | 390 | 390 | 2,200 | 196.97 |
| 2001-10-24 | 395 | 399 | 391 | 395 | 5,200 | 199.50 |
| 2001-10-23 | 399 | 399 | 397 | 397 | 4,400 | 200.51 |
| 2001-10-22 | 403 | 403 | 383 | 394 | 13,700 | 198.99 |
| 2001-10-19 | 385 | 388 | 377 | 388 | 5,200 | 195.96 |
| 2001-10-18 | 384 | 385 | 380 | 385 | 1,200 | 194.44 |
| 2001-10-17 | 376 | 380 | 376 | 380 | 3,700 | 191.92 |
| 2001-10-16 | 376 | 376 | 371 | 376 | 3,100 | 189.90 |
| 2001-10-15 | 375 | 376 | 371 | 376 | 8,500 | 189.90 |
| 2001-10-12 | 375 | 376 | 375 | 375 | 3,800 | 189.39 |
| 2001-10-11 | 375 | 376 | 375 | 376 | 7,300 | 189.90 |
| 2001-10-10 | 375 | 378 | 375 | 375 | 10,700 | 189.39 |
| 2001-10-09 | 378 | 378 | 370 | 377 | 15,200 | 190.40 |
| 2001-10-05 | 378 | 379 | 375 | 376 | 3,600 | 189.90 |
| 2001-10-04 | 380 | 380 | 379 | 379 | 3,900 | 191.41 |
| 2001-10-03 | 381 | 390 | 378 | 380 | 11,500 | 191.92 |
| 2001-10-02 | 380 | 381 | 377 | 380 | 14,300 | 191.92 |
| 2001-10-01 | 380 | 384 | 375 | 380 | 18,700 | 191.92 |
| 2001-09-28 | 381 | 384 | 380 | 384 | 2,000 | 193.94 |
| 2001-09-27 | 385 | 386 | 384 | 384 | 2,600 | 193.94 |
| 2001-09-26 | 385 | 385 | 385 | 385 | 1,900 | 194.44 |
| 2001-09-25 | 399 | 399 | 385 | 385 | 6,900 | 194.44 |
| 2001-09-21 | 400 | 400 | 386 | 397 | 13,700 | 200.51 |
| 2001-09-20 | 385 | 394 | 380 | 394 | 6,000 | 198.99 |
| 2001-09-19 | 385 | 388 | 385 | 388 | 1,000 | 195.96 |
| 2001-09-18 | 369 | 389 | 369 | 375 | 5,200 | 189.39 |
| 2001-09-17 | 382 | 382 | 365 | 372 | 13,600 | 187.88 |
| 2001-09-14 | 390 | 397 | 380 | 380 | 3,500 | 191.92 |
| 2001-09-13 | 385 | 397 | 385 | 397 | 2,000 | 200.51 |
| 2001-09-12 | 371 | 395 | 370 | 385 | 30,800 | 194.44 |
| 2001-09-11 | 409 | 410 | 400 | 410 | 7,500 | 207.07 |
| 2001-09-10 | 420 | 425 | 410 | 425 | 10,500 | 214.65 |
| 2001-09-07 | 412 | 412 | 412 | 412 | 500 | 208.08 |
| 2001-09-06 | 411 | 412 | 411 | 412 | 300 | 208.08 |
| 2001-09-05 | 410 | 412 | 410 | 412 | 1,500 | 208.08 |
| 2001-09-04 | 420 | 420 | 410 | 413 | 9,100 | 208.59 |
| 2001-09-03 | 420 | 420 | 420 | 420 | 900 | 212.12 |
| 2001-08-31 | 422 | 424 | 420 | 420 | 16,600 | 212.12 |
| 2001-08-30 | 430 | 430 | 426 | 426 | 4,000 | 215.15 |
| 2001-08-29 | 430 | 430 | 426 | 426 | 3,700 | 215.15 |
| 2001-08-28 | 429 | 430 | 429 | 429 | 3,900 | 216.67 |
| 2001-08-27 | 428 | 433 | 428 | 428 | 6,300 | 216.16 |
| 2001-08-24 | 430 | 430 | 428 | 428 | 2,300 | 216.16 |
| 2001-08-23 | 430 | 431 | 425 | 425 | 17,900 | 214.65 |
| 2001-08-22 | 433 | 444 | 430 | 444 | 9,000 | 224.24 |
| 2001-08-21 | 449 | 449 | 432 | 432 | 16,500 | 218.18 |
| 2001-08-20 | 438 | 443 | 426 | 439 | 18,500 | 221.72 |
| 2001-08-17 | 422 | 475 | 421 | 463 | 78,500 | 233.84 |
| 2001-08-16 | 412 | 415 | 410 | 415 | 2,800 | 209.60 |
| 2001-08-15 | 420 | 420 | 412 | 412 | 2,000 | 208.08 |
| 2001-08-14 | 411 | 423 | 410 | 420 | 4,000 | 212.12 |
| 2001-08-13 | 414 | 415 | 412 | 412 | 11,400 | 208.08 |
| 2001-08-10 | 405 | 415 | 405 | 415 | 4,600 | 209.60 |
| 2001-08-09 | 420 | 423 | 415 | 415 | 11,400 | 209.60 |
| 2001-08-08 | 415 | 420 | 415 | 418 | 3,500 | 211.11 |
| 2001-08-07 | 410 | 415 | 410 | 415 | 2,700 | 209.60 |
| 2001-08-06 | 412 | 418 | 412 | 413 | 3,700 | 208.59 |
| 2001-08-03 | 407 | 410 | 407 | 410 | 3,400 | 207.07 |
| 2001-08-02 | 405 | 413 | 403 | 412 | 6,100 | 208.08 |
| 2001-08-01 | 407 | 407 | 403 | 403 | 4,200 | 203.54 |
| 2001-07-31 | 409 | 409 | 406 | 406 | 2,200 | 205.05 |
| 2001-07-30 | 407 | 415 | 406 | 406 | 2,000 | 205.05 |
| 2001-07-27 | 414 | 414 | 407 | 410 | 1,300 | 207.07 |
| 2001-07-26 | 415 | 415 | 406 | 410 | 2,100 | 207.07 |
| 2001-07-25 | 406 | 415 | 406 | 415 | 1,400 | 209.60 |
| 2001-07-24 | 415 | 415 | 406 | 411 | 1,700 | 207.58 |
| 2001-07-23 | 431 | 431 | 418 | 418 | 13,500 | 211.11 |
| 2001-07-19 | 420 | 423 | 420 | 421 | 5,300 | 212.63 |
| 2001-07-18 | 420 | 420 | 420 | 420 | 4,500 | 212.12 |
| 2001-07-17 | 411 | 420 | 411 | 420 | 5,100 | 212.12 |
| 2001-07-16 | 426 | 426 | 421 | 426 | 1,800 | 215.15 |
| 2001-07-13 | 421 | 429 | 421 | 426 | 5,300 | 215.15 |
| 2001-07-12 | 425 | 425 | 425 | 425 | 600 | 214.65 |
| 2001-07-11 | 425 | 428 | 425 | 428 | 1,600 | 216.16 |
| 2001-07-10 | 425 | 425 | 422 | 422 | 6,200 | 213.13 |
| 2001-07-09 | 426 | 427 | 425 | 425 | 5,800 | 214.65 |
| 2001-07-06 | 425 | 429 | 425 | 429 | 3,000 | 216.67 |
| 2001-07-05 | 423 | 425 | 423 | 425 | 1,700 | 214.65 |
| 2001-07-04 | 429 | 429 | 427 | 428 | 400 | 216.16 |
| 2001-07-03 | 435 | 435 | 429 | 429 | 600 | 216.67 |
| 2001-07-02 | 432 | 437 | 428 | 430 | 2,000 | 217.17 |
| 2001-06-29 | 460 | 460 | 425 | 425 | 28,000 | 214.65 |
| 2001-06-28 | 423 | 423 | 420 | 420 | 1,200 | 212.12 |
| 2001-06-26 | 421 | 422 | 421 | 422 | 1,200 | 213.13 |
| 2001-06-25 | 425 | 427 | 421 | 423 | 4,300 | 213.64 |
| 2001-06-22 | 426 | 436 | 420 | 430 | 5,400 | 217.17 |
| 2001-06-21 | 432 | 432 | 422 | 431 | 14,500 | 217.68 |
| 2001-06-20 | 427 | 430 | 423 | 429 | 4,600 | 216.67 |
| 2001-06-19 | 426 | 430 | 422 | 427 | 9,100 | 215.66 |
| 2001-06-18 | 420 | 430 | 420 | 426 | 4,900 | 215.15 |
| 2001-06-15 | 424 | 424 | 423 | 423 | 1,500 | 213.64 |
| 2001-06-14 | 425 | 425 | 423 | 423 | 2,800 | 213.64 |
| 2001-06-13 | 425 | 425 | 425 | 425 | 400 | 214.65 |
| 2001-06-12 | 438 | 439 | 422 | 422 | 2,700 | 213.13 |
| 2001-06-11 | 445 | 445 | 444 | 444 | 5,900 | 224.24 |
| 2001-06-08 | 432 | 435 | 432 | 432 | 3,400 | 218.18 |
| 2001-06-07 | 430 | 432 | 430 | 432 | 500 | 218.18 |
| 2001-06-06 | 433 | 433 | 423 | 430 | 5,500 | 217.17 |
| 2001-06-05 | 430 | 438 | 423 | 423 | 1,400 | 213.64 |
| 2001-06-04 | 437 | 437 | 437 | 437 | 1,200 | 220.71 |
| 2001-06-01 | 425 | 430 | 422 | 422 | 3,000 | 213.13 |
| 2001-05-31 | 429 | 429 | 425 | 428 | 1,900 | 216.16 |
| 2001-05-30 | 438 | 440 | 430 | 430 | 4,800 | 217.17 |
| 2001-05-29 | 445 | 445 | 440 | 440 | 3,800 | 222.22 |
| 2001-05-28 | 448 | 448 | 441 | 441 | 4,200 | 222.73 |
| 2001-05-25 | 445 | 449 | 440 | 440 | 9,800 | 222.22 |
| 2001-05-24 | 450 | 450 | 445 | 445 | 4,400 | 224.75 |
| 2001-05-23 | 451 | 451 | 444 | 444 | 4,700 | 224.24 |
| 2001-05-22 | 451 | 451 | 445 | 450 | 2,200 | 227.27 |
| 2001-05-21 | 460 | 460 | 450 | 450 | 11,300 | 227.27 |
| 2001-05-18 | 459 | 460 | 449 | 460 | 2,800 | 232.32 |
| 2001-05-17 | 455 | 460 | 448 | 452 | 11,000 | 228.28 |
| 2001-05-16 | 460 | 460 | 455 | 455 | 3,800 | 229.80 |
| 2001-05-15 | 456 | 456 | 455 | 455 | 200 | 229.80 |
| 2001-05-14 | 464 | 464 | 453 | 454 | 4,400 | 229.29 |
| 2001-05-11 | 470 | 470 | 453 | 454 | 9,400 | 229.29 |
| 2001-05-10 | 469 | 469 | 469 | 469 | 5,100 | 236.87 |
| 2001-05-09 | 470 | 470 | 456 | 468 | 7,700 | 236.36 |
| 2001-05-08 | 461 | 470 | 460 | 465 | 7,800 | 234.85 |
| 2001-05-07 | 460 | 462 | 460 | 460 | 4,700 | 232.32 |
| 2001-05-02 | 460 | 462 | 455 | 462 | 6,000 | 233.33 |
| 2001-05-01 | 468 | 468 | 460 | 465 | 5,100 | 234.85 |
| 2001-04-27 | 464 | 470 | 464 | 468 | 7,200 | 236.36 |
| 2001-04-26 | 461 | 470 | 461 | 469 | 3,400 | 236.87 |
| 2001-04-25 | 465 | 470 | 460 | 460 | 3,900 | 232.32 |
| 2001-04-24 | 453 | 470 | 453 | 470 | 2,300 | 237.37 |
| 2001-04-23 | 477 | 477 | 470 | 470 | 21,900 | 237.37 |
| 2001-04-20 | 455 | 455 | 452 | 455 | 5,100 | 229.80 |
| 2001-04-19 | 454 | 454 | 447 | 452 | 4,000 | 228.28 |
| 2001-04-18 | 451 | 451 | 450 | 450 | 3,700 | 227.27 |
| 2001-04-17 | 450 | 450 | 444 | 450 | 3,900 | 227.27 |
| 2001-04-16 | 441 | 455 | 441 | 455 | 5,100 | 229.80 |
| 2001-04-13 | 449 | 449 | 449 | 449 | 700 | 226.77 |
| 2001-04-12 | 442 | 450 | 438 | 440 | 14,700 | 222.22 |
| 2001-04-11 | 450 | 450 | 440 | 440 | 7,300 | 222.22 |
| 2001-04-10 | 455 | 455 | 450 | 450 | 6,500 | 227.27 |
| 2001-04-09 | 450 | 450 | 438 | 440 | 12,800 | 222.22 |
| 2001-04-06 | 468 | 468 | 447 | 450 | 9,300 | 227.27 |
| 2001-04-05 | 511 | 511 | 456 | 471 | 88,400 | 237.88 |
| 2001-04-04 | 445 | 446 | 431 | 431 | 1,900 | 217.68 |
| 2001-04-03 | 443 | 447 | 435 | 440 | 9,900 | 222.22 |
| 2001-04-02 | 428 | 449 | 428 | 443 | 10,300 | 223.74 |
| 2001-03-30 | 428 | 432 | 426 | 426 | 4,100 | 215.15 |
| 2001-03-29 | 425 | 427 | 424 | 425 | 8,400 | 214.65 |
| 2001-03-28 | 420 | 427 | 420 | 424 | 7,400 | 214.14 |
| 2001-03-27 | 422 | 430 | 422 | 423 | 4,200 | 213.64 |
| 2001-03-26 | 425 | 430 | 425 | 430 | 6,800 | 217.17 |
| 2001-03-23 | 429 | 429 | 425 | 425 | 2,500 | 214.65 |
| 2001-03-22 | 429 | 430 | 425 | 430 | 3,000 | 217.17 |
| 2001-03-21 | 430 | 430 | 419 | 426 | 25,100 | 215.15 |
| 2001-03-19 | 421 | 440 | 421 | 430 | 11,100 | 217.17 |
| 2001-03-16 | 425 | 434 | 419 | 429 | 11,900 | 216.67 |
| 2001-03-15 | 401 | 431 | 400 | 430 | 17,100 | 217.17 |
| 2001-03-14 | 438 | 438 | 424 | 424 | 4,400 | 214.14 |
| 2001-03-13 | 443 | 448 | 434 | 434 | 7,000 | 219.19 |
| 2001-03-12 | 441 | 448 | 441 | 448 | 8,100 | 226.26 |
| 2001-03-09 | 442 | 453 | 440 | 451 | 5,200 | 227.78 |
| 2001-03-08 | 441 | 442 | 439 | 442 | 12,500 | 223.23 |
| 2001-03-07 | 444 | 445 | 441 | 441 | 9,400 | 222.73 |
| 2001-03-06 | 447 | 447 | 445 | 445 | 2,900 | 224.75 |
| 2001-03-05 | 450 | 450 | 443 | 447 | 4,800 | 225.76 |
| 2001-03-02 | 450 | 455 | 450 | 450 | 12,300 | 227.27 |
| 2001-03-01 | 450 | 452 | 441 | 452 | 6,500 | 228.28 |
| 2001-02-28 | 454 | 454 | 440 | 440 | 16,300 | 222.22 |
| 2001-02-27 | 452 | 454 | 441 | 454 | 5,800 | 229.29 |
| 2001-02-26 | 455 | 458 | 450 | 450 | 11,100 | 227.27 |
| 2001-02-23 | 440 | 465 | 440 | 445 | 8,800 | 224.75 |
| 2001-02-22 | 441 | 448 | 440 | 442 | 13,900 | 223.23 |
| 2001-02-21 | 470 | 470 | 445 | 450 | 37,200 | 227.27 |
| 2001-02-20 | 470 | 470 | 460 | 461 | 16,100 | 232.83 |
| 2001-02-19 | 472 | 474 | 460 | 470 | 23,900 | 237.37 |
| 2001-02-16 | 474 | 489 | 464 | 486 | 151,200 | 245.46 |
| 2001-02-15 | 509 | 509 | 509 | 509 | 27,500 | 257.07 |
| 2001-02-14 | 635 | 650 | 595 | 609 | 249,100 | 307.58 |
| 2001-02-13 | 575 | 575 | 575 | 575 | 23,200 | 290.40 |
| 2001-02-09 | 464 | 470 | 460 | 470 | 8,600 | 237.37 |
| 2001-02-08 | 453 | 469 | 453 | 467 | 2,700 | 235.86 |
| 2001-02-07 | 447 | 472 | 447 | 448 | 9,600 | 226.26 |
| 2001-02-06 | 450 | 450 | 446 | 448 | 9,300 | 226.26 |
| 2001-02-05 | 450 | 450 | 446 | 446 | 7,100 | 225.25 |
| 2001-02-02 | 446 | 458 | 446 | 450 | 5,300 | 227.27 |
| 2001-02-01 | 453 | 453 | 441 | 441 | 2,400 | 222.73 |
| 2001-01-31 | 448 | 448 | 446 | 448 | 2,000 | 226.26 |
| 2001-01-30 | 455 | 455 | 445 | 445 | 6,000 | 224.75 |
| 2001-01-29 | 444 | 455 | 441 | 455 | 1,700 | 229.80 |
| 2001-01-26 | 452 | 466 | 452 | 466 | 700 | 235.35 |
| 2001-01-25 | 457 | 460 | 450 | 450 | 8,600 | 227.27 |
| 2001-01-24 | 450 | 460 | 450 | 457 | 3,900 | 230.81 |
| 2001-01-23 | 460 | 460 | 445 | 445 | 4,000 | 224.75 |
| 2001-01-22 | 479 | 484 | 461 | 461 | 14,600 | 232.83 |
| 2001-01-19 | 452 | 464 | 450 | 464 | 10,600 | 234.34 |
| 2001-01-18 | 437 | 450 | 437 | 443 | 4,400 | 223.74 |
| 2001-01-17 | 433 | 433 | 433 | 433 | 1,000 | 218.69 |
| 2001-01-16 | 436 | 450 | 434 | 434 | 7,100 | 219.19 |
| 2001-01-15 | 432 | 434 | 432 | 434 | 1,900 | 219.19 |
| 2001-01-12 | 421 | 429 | 420 | 420 | 15,000 | 212.12 |
| 2001-01-11 | 463 | 465 | 440 | 440 | 7,100 | 222.22 |
| 2001-01-10 | 467 | 467 | 465 | 466 | 6,700 | 235.35 |
| 2001-01-09 | 454 | 460 | 453 | 460 | 5,200 | 232.32 |
| 2001-01-05 | 452 | 452 | 451 | 452 | 3,000 | 228.28 |
| 2001-01-04 | 470 | 470 | 451 | 451 | 3,500 | 227.78 |
分割・併合履歴 ： [2017-12-27]1株→1.1株 [2005-12-27]1株→1.5株 [2003-12-25]1株→1.2株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.2株
