1. HOME >
  2. 株価時系列 >
  3. 9622 >
  4. 2002年

9622 (株)スペース の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-30410410405405500204.55
2002-12-274144144054051,100204.55
2002-12-264144143904146,700209.09
2002-12-254184184154152,800209.60
2002-12-2447047042042580,000214.65
2002-12-2041542341442011,900212.12
2002-12-1942142541042218,900213.13
2002-12-184184294164295,600216.67
2002-12-174174304154307,700217.17
2002-12-164204224174177,800210.61
2002-12-134204304194309,000217.17
2002-12-12430430422422600213.13
2002-12-1141943441943411,100219.19
2002-12-1044044041741914,400211.62
2002-12-094204354204358,400219.70
2002-12-064254254174192,500211.62
2002-12-054204204164203,400212.12
2002-12-044184184164171,700210.61
2002-12-034204204154181,600211.11
2002-12-024244244144203,000212.12
2002-11-294204254194258,600214.65
2002-11-2841042041042020,500212.12
2002-11-274144254144255,900214.65
2002-11-264224224144141,900209.09
2002-11-254154244154244,900214.14
2002-11-224234234154157,400209.60
2002-11-2143543542342314,700213.64
2002-11-2043544443044419,900224.24
2002-11-194264404254407,000222.22
2002-11-184304304254264,700215.15
2002-11-15425425425425700214.65
2002-11-144264264254257,000214.65
2002-11-124254264254252,800214.65
2002-11-1144044043043010,200217.17
2002-11-084284394284395,000221.72
2002-11-074264304264301,800217.17
2002-11-064444444294303,400217.17
2002-11-054264304264263,000215.15
2002-11-014254354254252,100214.65
2002-10-31435435435435500219.70
2002-10-30420421420421800212.63
2002-10-29422422422422300213.13
2002-10-284204214204201,400212.12
2002-10-254204204194191,200211.62
2002-10-24420420420420600212.12
2002-10-23425425415420900212.12
2002-10-224314314294293,600216.67
2002-10-2145045945045018,500227.27
2002-10-184304454304434,300223.74
2002-10-17427427427427300215.66
2002-10-164264304254253,400214.65
2002-10-154244254224252,300214.65
2002-10-114294294274278,600215.66
2002-10-104154154104143,200209.09
2002-10-094154174104155,400209.60
2002-10-084204204164183,300211.11
2002-10-074284304214211,600212.63
2002-10-044214284214283,500216.16
2002-10-034254254254251,400214.65
2002-10-024224224224221,000213.13
2002-10-0142543042442616,400215.15
2002-09-304394394304303,700217.17
2002-09-274354354254288,000216.16
2002-09-264354454354352,000219.70
2002-09-25435435428435900219.70
2002-09-2445045043543513,200219.70
2002-09-204474474414473,000225.76
2002-09-1943644843644813,100226.26
2002-09-184404404324352,300219.70
2002-09-174354404334402,200222.22
2002-09-134404404254314,200217.68
2002-09-124404404404401,000222.22
2002-09-114484494304309,900217.17
2002-09-104314444314445,400224.24
2002-09-094334444334419,300222.73
2002-09-064294354264284,900216.16
2002-09-054304304294293,000216.67
2002-09-044264354264303,800217.17
2002-09-034404404324321,200218.18
2002-09-02425425425425400214.65
2002-08-304224264224252,900214.65
2002-08-294254314254262,900215.15
2002-08-28439439425425900214.65
2002-08-274284304244308,500217.17
2002-08-264374374234252,500214.65
2002-08-234284304214225,500213.13
2002-08-224334334254271,100215.66
2002-08-2144944942342316,900213.64
2002-08-204254494254494,700226.77
2002-08-194274304214303,600217.17
2002-08-164274304264262,200215.15
2002-08-154404404254251,200214.65
2002-08-14430430430430100217.17
2002-08-134404404304306,800217.17
2002-08-1247047042643924,000221.72
2002-08-0941848041846141,900232.83
2002-08-084124204074201,600212.12
2002-08-074104104054105,000207.07
2002-08-064034053924052,800204.55
2002-08-05398398398398500201.01
2002-08-024104104024023,900203.03
2002-08-01411412411412900208.08
2002-07-31415415414415500209.60
2002-07-304214304204203,700212.12
2002-07-294304304304301,100217.17
2002-07-264294294294291,300216.67
2002-07-254224224224221,000213.13
2002-07-24420422420422400213.13
2002-07-234304304204201,700212.12
2002-07-2244444443043012,000217.17
2002-07-194304304254304,400217.17
2002-07-184284284214235,100213.64
2002-07-174204284204285,500216.16
2002-07-164114204104203,200212.12
2002-07-15411411411411300207.58
2002-07-12411411411411200207.58
2002-07-114204204204202,700212.12
2002-07-1043943942042011,100212.12
2002-07-094204324204326,300218.18
2002-07-084114254114202,800212.12
2002-07-05405410405410800207.07
2002-07-04404404404404100204.04
2002-07-03403403403403400203.54
2002-07-02402402402402300203.03
2002-07-0144044040140125,100202.53
2002-06-284004003914001,600202.02
2002-06-274004114004106,600207.07
2002-06-264004014004012,200202.53
2002-06-25410410410410300207.07
2002-06-2440941039541011,100207.07
2002-06-2141441541041413,300209.09
2002-06-204034144024149,700209.09
2002-06-19413413411411600207.58
2002-06-1841541541441416,200209.09
2002-06-14419419419419900211.62
2002-06-134024204004203,800212.12
2002-06-124064204014016,100202.53
2002-06-114204204104102,500207.07
2002-06-104294294204208,600212.12
2002-06-074174254174253,900214.65
2002-06-064234234204202,400212.12
2002-06-05423423423423900213.64
2002-06-044254254234231,400213.64
2002-06-034274274244251,100214.65
2002-05-314204204204201,000212.12
2002-05-304154204144202,600212.12
2002-05-29420420416417800210.61
2002-05-284254254144204,000212.12
2002-05-274254254204252,200214.65
2002-05-244064224064222,300213.13
2002-05-234184184154171,400210.61
2002-05-224184194184182,700211.11
2002-05-2144444441741812,500211.11
2002-05-204294344284345,000219.19
2002-05-174214254214251,400214.65
2002-05-164264294204203,700212.12
2002-05-154234304234253,500214.65
2002-05-14425425425425400214.65
2002-05-134304344304348,600219.19
2002-05-104164164104144,500209.09
2002-05-094254284154286,800216.16
2002-05-084244254244253,800214.65
2002-05-074264264204253,300214.65
2002-05-024254274224251,100214.65
2002-05-014204254194253,600214.65
2002-04-30418423418423500213.64
2002-04-264214304214253,800214.65
2002-04-254254304224223,300213.13
2002-04-244214214214212,200212.63
2002-04-234244264244264,800215.15
2002-04-2243043042042914,200216.67
2002-04-194064214064197,800211.62
2002-04-184054054054052,100204.55
2002-04-17405405405405100204.55
2002-04-163844003844004,200202.02
2002-04-15390400390400200202.02
2002-04-124034033893894,600196.47
2002-04-1145045040040041,900202.02
2002-04-1040240540040414,600204.04
2002-04-0938038937838910,400196.47
2002-04-083783853753852,300194.44
2002-04-053743743743742,100188.89
2002-04-043703753703732,200188.38
2002-04-033753753753752,200189.39
2002-04-023803843593848,300193.94
2002-04-013803803803804,500191.92
2002-03-2937738037738012,800191.92
2002-03-283853853753758,600189.39
2002-03-263813813803807,400191.92
2002-03-253903903803812,400192.42
2002-03-2239039038238212,400192.93
2002-03-2037538537538511,000194.44
2002-03-193813853753809,500191.92
2002-03-183803803783801,800191.92
2002-03-153913913773772,800190.40
2002-03-143913913813903,000196.97
2002-03-1338839238539213,800197.98
2002-03-123883883833853,200194.44
2002-03-1137838037038023,300191.92
2002-03-083743803713807,100191.92
2002-03-073733743713744,600188.89
2002-03-063743743713741,300188.89
2002-03-0537837837037312,700188.38
2002-03-043683723603704,700186.87
2002-03-013683683613641,400183.84
2002-02-2836036135635612,700179.80
2002-02-273603603553607,800181.82
2002-02-263603613593592,800181.31
2002-02-253603703603603,300181.82
2002-02-223663723663723,300187.88
2002-02-2136936935636714,500185.35
2002-02-203613673563677,200185.35
2002-02-193633683603682,200185.86
2002-02-183693693503645,200183.84
2002-02-153603693603694,100186.36
2002-02-143703703603704,200186.87
2002-02-133743743603701,800186.87
2002-02-123743743743747,100188.89
2002-02-083413533413524,200177.78
2002-02-073493603493602,000181.82
2002-02-063623623503503,300176.77
2002-02-053673673623624,700182.83
2002-02-043703703683681,100185.86
2002-02-013633683623682,600185.86
2002-01-313623703623632,700183.33
2002-01-303633653623621,100182.83
2002-01-293623623603621,900182.83
2002-01-283803803603802,900191.92
2002-01-253893893793791,200191.41
2002-01-243893893873891,000196.47
2002-01-233833893833891,300196.47
2002-01-223793833793831,700193.43
2002-01-2137937937937915,900191.41
2002-01-183803893793897,400196.47
2002-01-173813813773799,700191.41
2002-01-163823823813812,700192.42
2002-01-153833833823821,500192.93
2002-01-11383383383383900193.43
2002-01-103883883813816,300192.42
2002-01-093943943833906,200196.97
2002-01-083853953813946,300198.99
2002-01-073923923813852,800194.44
2002-01-043933933933931,200198.49

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