9622 (株)スペースの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	961	961	940	944	10,400	858.18
2006-12-28	974	977	955	972	7,900	883.64
2006-12-27	956	977	956	970	23,400	881.82
2006-12-26	975	985	959	971	13,600	882.73
2006-12-25	1,025	1,035	988	1,005	17,500	913.64
2006-12-22	1,082	1,082	1,011	1,040	16,500	945.46
2006-12-21	1,080	1,083	1,062	1,081	95,300	982.73
2006-12-20	1,013	1,040	1,013	1,040	31,300	945.46
2006-12-19	1,011	1,013	1,008	1,011	17,500	919.09
2006-12-18	1,006	1,012	1,004	1,011	14,100	919.09
2006-12-15	1,002	1,006	998	1,006	12,000	914.55
2006-12-14	994	1,007	993	1,002	29,900	910.91
2006-12-13	981	999	976	992	30,500	901.82
2006-12-12	982	982	976	981	13,900	891.82
2006-12-11	973	984	973	977	22,400	888.18
2006-12-08	949	963	947	963	14,100	875.46
2006-12-07	940	950	938	950	18,000	863.64
2006-12-06	932	945	931	945	12,400	859.09
2006-12-05	928	932	925	931	8,000	846.36
2006-12-04	916	920	910	920	4,800	836.36
2006-12-01	910	915	905	915	10,600	831.82
2006-11-30	884	908	884	907	10,700	824.55
2006-11-29	878	887	878	884	4,400	803.64
2006-11-28	876	878	873	878	4,200	798.18
2006-11-27	879	879	875	876	3,600	796.36
2006-11-24	865	875	861	869	10,700	790
2006-11-22	870	870	865	865	7,200	786.36
2006-11-21	875	880	870	870	26,900	790.91
2006-11-20	898	898	868	875	23,300	795.46
2006-11-17	890	898	866	898	15,300	816.36
2006-11-16	925	925	915	917	34,800	833.64
2006-11-15	913	926	910	926	22,300	841.82
2006-11-14	910	925	906	921	22,900	837.27
2006-11-13	905	915	901	910	25,100	827.27
2006-11-10	889	910	889	900	62,900	818.18
2006-11-09	862	888	862	888	9,500	807.27
2006-11-08	890	890	861	861	44,100	782.73
2006-11-07	898	898	891	891	27,800	810
2006-11-06	874	889	874	889	51,600	808.18
2006-11-02	840	869	836	868	51,300	789.09
2006-11-01	819	856	819	845	49,400	768.18
2006-10-31	801	818	800	818	34,900	743.64
2006-10-30	800	804	798	799	51,600	726.36
2006-10-27	805	807	799	799	75,200	726.36
2006-10-26	801	805	798	800	73,500	727.27
2006-10-25	800	805	798	800	66,900	727.27
2006-10-24	809	809	794	798	77,000	725.46
2006-10-23	820	820	804	807	67,600	733.64
2006-10-20	832	833	821	825	44,200	750
2006-10-19	839	840	833	833	34,900	757.27
2006-10-18	840	850	837	843	29,500	766.36
2006-10-17	845	850	836	850	26,200	772.73
2006-10-16	825	850	825	836	34,700	760
2006-10-13	823	825	821	823	56,400	748.18
2006-10-12	821	825	816	825	17,700	750
2006-10-11	841	845	821	821	29,500	746.36
2006-10-10	851	855	850	853	48,200	775.46
2006-10-06	886	886	863	868	28,800	789.09
2006-10-05	890	895	882	888	12,500	807.27
2006-10-04	903	907	884	885	19,600	804.55
2006-10-03	891	909	891	903	15,800	820.91
2006-10-02	917	917	891	891	61,600	810
2006-09-29	914	920	902	907	25,800	824.55
2006-09-28	920	923	911	919	12,400	835.46
2006-09-27	920	922	918	920	10,200	836.36
2006-09-26	931	932	920	923	9,600	839.09
2006-09-25	930	933	920	933	12,900	848.18
2006-09-22	947	947	941	943	5,900	857.27
2006-09-21	952	952	944	952	20,300	865.46
2006-09-20	950	952	947	952	15,200	865.46
2006-09-19	952	960	950	950	15,300	863.64
2006-09-15	962	962	951	951	29,900	864.55
2006-09-14	985	990	950	963	15,100	875.46
2006-09-13	997	997	986	990	15,400	900
2006-09-12	976	990	975	990	17,600	900
2006-09-11	970	979	969	975	20,700	886.36
2006-09-08	960	965	958	964	21,800	876.36
2006-09-07	957	960	952	960	10,000	872.73
2006-09-06	959	959	957	958	3,200	870.91
2006-09-05	955	959	954	959	8,700	871.82
2006-09-04	947	957	942	956	18,600	869.09
2006-09-01	952	956	951	952	3,600	865.46
2006-08-31	953	955	950	952	19,700	865.46
2006-08-30	951	953	951	952	5,900	865.46
2006-08-29	960	960	950	952	14,800	865.46
2006-08-28	955	955	952	952	6,800	865.46
2006-08-25	967	974	952	963	10,300	875.46
2006-08-24	944	965	944	965	16,200	877.27
2006-08-23	936	944	936	944	7,200	858.18
2006-08-22	934	940	934	934	9,000	849.09
2006-08-21	945	945	931	932	30,000	847.27
2006-08-18	938	944	933	943	13,700	857.27
2006-08-17	938	942	930	933	18,300	848.18
2006-08-16	938	944	935	938	12,900	852.73
2006-08-15	942	944	931	932	13,900	847.27
2006-08-14	960	960	930	932	13,200	847.27
2006-08-11	975	975	945	960	12,200	872.73
2006-08-10	970	975	938	975	27,200	886.36
2006-08-09	948	967	948	967	15,600	879.09
2006-08-08	930	948	930	948	16,700	861.82
2006-08-07	936	940	933	937	10,900	851.82
2006-08-04	937	944	933	940	7,000	854.55
2006-08-03	942	943	937	937	9,200	851.82
2006-08-02	959	959	940	940	7,300	854.55
2006-08-01	956	956	950	950	9,800	863.64
2006-07-31	950	970	950	956	3,100	869.09
2006-07-28	955	957	948	950	16,200	863.64
2006-07-27	970	970	956	957	4,400	870
2006-07-26	975	980	960	970	5,300	881.82
2006-07-25	974	983	971	975	5,200	886.36
2006-07-24	982	982	970	975	5,800	886.36
2006-07-21	1,000	1,000	980	982	21,700	892.73
2006-07-20	991	1,010	990	1,000	23,700	909.09
2006-07-19	999	999	985	987	28,600	897.27
2006-07-18	995	1,002	995	999	17,500	908.18
2006-07-14	1,001	1,001	995	998	6,700	907.27
2006-07-13	1,030	1,030	1,000	1,000	14,400	909.09
2006-07-12	1,020	1,030	1,010	1,030	10,200	936.36
2006-07-11	994	1,050	992	1,040	28,800	945.46
2006-07-10	1,005	1,005	985	999	14,100	908.18
2006-07-07	997	1,000	995	995	4,200	904.55
2006-07-06	1,000	1,000	997	997	2,200	906.36
2006-07-05	996	1,001	995	997	9,100	906.36
2006-07-04	997	1,001	994	996	5,500	905.46
2006-07-03	1,009	1,009	995	996	27,800	905.46
2006-06-30	990	1,000	990	1,000	18,300	909.09
2006-06-29	990	990	976	980	9,100	890.91
2006-06-28	1,000	1,000	980	980	4,200	890.91
2006-06-27	1,009	1,009	1,000	1,000	6,300	909.09
2006-06-26	1,012	1,022	1,010	1,016	6,800	923.64
2006-06-23	1,024	1,024	1,015	1,015	3,100	922.73
2006-06-22	1,025	1,027	1,008	1,027	7,200	933.64
2006-06-21	1,029	1,029	1,009	1,009	17,300	917.27
2006-06-20	1,029	1,029	1,013	1,025	9,100	931.82
2006-06-19	1,021	1,030	1,015	1,015	10,000	922.73
2006-06-16	1,012	1,022	1,012	1,020	15,500	927.27
2006-06-15	1,009	1,019	1,007	1,011	10,100	919.09
2006-06-14	1,000	1,026	1,000	1,026	14,900	932.73
2006-06-13	1,003	1,010	1,003	1,010	8,000	918.18
2006-06-12	1,014	1,020	1,002	1,010	26,100	918.18
2006-06-09	1,010	1,019	993	1,011	30,300	919.09
2006-06-08	1,022	1,025	1,014	1,024	45,600	930.91
2006-06-07	1,030	1,039	1,020	1,036	27,800	941.82
2006-06-06	1,020	1,030	1,000	1,009	20,300	917.27
2006-06-05	1,030	1,031	1,021	1,031	21,600	937.27
2006-06-02	1,020	1,030	1,000	1,030	20,300	936.36
2006-06-01	1,029	1,032	1,020	1,022	23,500	929.09
2006-05-31	1,005	1,021	996	1,021	24,800	928.18
2006-05-30	1,030	1,031	1,020	1,023	41,500	930
2006-05-29	980	1,050	980	1,032	21,300	938.18
2006-05-26	951	989	951	989	5,500	899.09
2006-05-25	980	985	950	950	6,400	863.64
2006-05-24	997	997	965	970	19,500	881.82
2006-05-23	1,000	1,000	986	990	11,300	900
2006-05-22	1,040	1,040	990	1,015	24,400	922.73
2006-05-19	995	995	982	990	13,600	900
2006-05-18	1,004	1,005	985	992	11,300	901.82
2006-05-17	1,003	1,015	1,003	1,005	8,300	913.64
2006-05-16	1,043	1,044	1,005	1,015	30,100	922.73
2006-05-15	1,030	1,044	1,027	1,044	17,500	949.09
2006-05-12	1,051	1,061	1,049	1,060	20,700	963.64
2006-05-11	1,068	1,069	1,055	1,056	9,300	960
2006-05-10	1,070	1,071	1,062	1,065	27,000	968.18
2006-05-09	1,070	1,080	1,068	1,072	31,700	974.55
2006-05-08	1,059	1,074	1,052	1,070	30,200	972.73
2006-05-02	1,062	1,062	1,048	1,049	22,700	953.64
2006-05-01	1,060	1,061	1,056	1,059	5,500	962.73
2006-04-28	1,065	1,070	1,060	1,060	6,800	963.64
2006-04-27	1,064	1,070	1,062	1,064	3,300	967.27
2006-04-26	1,069	1,069	1,060	1,069	5,100	971.82
2006-04-25	1,062	1,067	1,050	1,056	10,600	960
2006-04-24	1,100	1,100	1,050	1,062	11,500	965.46
2006-04-21	1,105	1,105	1,082	1,097	15,500	997.27
2006-04-20	1,104	1,105	1,095	1,105	10,400	1,004.55
2006-04-19	1,103	1,107	1,100	1,104	6,100	1,003.64
2006-04-18	1,079	1,093	1,075	1,093	6,100	993.64
2006-04-17	1,120	1,120	1,080	1,092	8,600	992.73
2006-04-14	1,122	1,134	1,119	1,120	4,700	1,018.18
2006-04-13	1,141	1,141	1,121	1,141	9,800	1,037.27
2006-04-12	1,155	1,159	1,143	1,143	14,600	1,039.09
2006-04-11	1,170	1,170	1,142	1,152	49,600	1,047.27
2006-04-10	1,154	1,156	1,148	1,155	24,700	1,050
2006-04-07	1,150	1,160	1,147	1,157	30,100	1,051.82
2006-04-06	1,149	1,154	1,143	1,147	24,500	1,042.73
2006-04-05	1,149	1,152	1,141	1,142	22,200	1,038.18
2006-04-04	1,132	1,155	1,132	1,144	33,900	1,040
2006-04-03	1,150	1,160	1,145	1,149	30,400	1,044.55
2006-03-31	1,101	1,149	1,101	1,136	31,800	1,032.73
2006-03-30	1,080	1,110	1,080	1,097	25,600	997.27
2006-03-29	1,070	1,078	1,070	1,076	32,400	978.18
2006-03-28	1,059	1,065	1,056	1,065	22,300	968.18
2006-03-27	1,052	1,058	1,051	1,057	13,700	960.91
2006-03-24	1,050	1,055	1,050	1,050	6,400	954.55
2006-03-23	1,061	1,064	1,050	1,052	10,300	956.36
2006-03-22	1,074	1,074	1,062	1,062	13,200	965.46
2006-03-20	1,060	1,070	1,060	1,070	7,000	972.73
2006-03-17	1,065	1,073	1,060	1,061	4,600	964.55
2006-03-16	1,073	1,073	1,068	1,070	3,800	972.73
2006-03-15	1,072	1,085	1,071	1,075	4,500	977.27
2006-03-14	1,080	1,089	1,073	1,073	3,600	975.46
2006-03-13	1,070	1,077	1,069	1,070	10,000	972.73
2006-03-10	1,060	1,070	1,051	1,061	13,700	964.55
2006-03-09	1,043	1,060	1,043	1,055	10,200	959.09
2006-03-08	1,035	1,047	1,035	1,042	3,100	947.27
2006-03-07	1,050	1,050	1,032	1,032	7,100	938.18
2006-03-06	1,050	1,050	1,032	1,050	12,900	954.55
2006-03-03	1,085	1,085	1,050	1,050	7,800	954.55
2006-03-02	1,090	1,092	1,090	1,090	8,000	990.91
2006-03-01	1,091	1,105	1,090	1,090	8,600	990.91
2006-02-28	1,129	1,129	1,091	1,099	4,800	999.09
2006-02-27	1,100	1,109	1,085	1,109	11,700	1,008.18
2006-02-24	1,069	1,090	1,069	1,090	8,000	990.91
2006-02-23	1,060	1,085	1,060	1,069	6,800	971.82
2006-02-22	1,031	1,051	1,031	1,050	4,800	954.55
2006-02-21	1,089	1,089	1,020	1,030	12,500	936.36
2006-02-20	1,050	1,050	1,003	1,039	10,600	944.55
2006-02-17	1,114	1,129	1,090	1,100	6,200	1,000
2006-02-16	1,135	1,135	1,120	1,120	3,000	1,018.18
2006-02-15	1,129	1,150	1,128	1,142	6,300	1,038.18
2006-02-14	1,140	1,156	1,130	1,149	7,600	1,044.55
2006-02-13	1,193	1,197	1,160	1,160	8,200	1,054.55
2006-02-10	1,198	1,198	1,191	1,196	10,000	1,087.27
2006-02-09	1,183	1,195	1,183	1,193	8,300	1,084.55
2006-02-08	1,190	1,195	1,177	1,189	11,000	1,080.91
2006-02-07	1,185	1,195	1,181	1,189	10,400	1,080.91
2006-02-06	1,170	1,198	1,168	1,178	19,600	1,070.91
2006-02-03	1,155	1,180	1,155	1,165	26,000	1,059.09
2006-02-02	1,179	1,179	1,149	1,158	21,800	1,052.73
2006-02-01	1,190	1,190	1,171	1,178	10,400	1,070.91
2006-01-31	1,200	1,200	1,191	1,191	2,900	1,082.73
2006-01-30	1,200	1,200	1,189	1,199	10,100	1,090
2006-01-27	1,209	1,209	1,187	1,188	5,200	1,080
2006-01-26	1,197	1,207	1,185	1,205	15,000	1,095.45
2006-01-25	1,193	1,193	1,177	1,179	8,500	1,071.82
2006-01-24	1,180	1,200	1,180	1,199	8,800	1,090
2006-01-23	1,250	1,250	1,200	1,200	15,300	1,090.91
2006-01-20	1,236	1,279	1,227	1,250	48,900	1,136.36
2006-01-19	1,200	1,250	1,189	1,216	18,600	1,105.45
2006-01-18	1,254	1,254	1,191	1,225	20,300	1,113.64
2006-01-17	1,285	1,300	1,255	1,256	18,700	1,141.82
2006-01-16	1,259	1,300	1,257	1,295	14,400	1,177.27
2006-01-13	1,251	1,262	1,250	1,254	12,000	1,140
2006-01-12	1,250	1,260	1,250	1,250	10,600	1,136.36
2006-01-11	1,268	1,268	1,221	1,250	13,700	1,136.36
2006-01-10	1,262	1,270	1,249	1,250	31,600	1,136.36
2006-01-06	1,200	1,220	1,191	1,220	28,600	1,109.09
2006-01-05	1,170	1,200	1,170	1,200	26,100	1,090.91
2006-01-04	1,226	1,226	1,186	1,190	12,900	1,081.82

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

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

9622 (株)スペース の時系列データ [2006年度]

9622 (株)スペースの時系列データ [2006年度]