9622 (株)スペースの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	851	855	849	850	4,200	772.73
2007-12-27	867	868	853	855	2,600	777.27
2007-12-26	875	875	868	868	1,500	789.09
2007-12-25	879	885	879	885	7,800	804.55
2007-12-21	869	891	869	890	77,600	809.09
2007-12-20	918	932	918	929	47,600	844.55
2007-12-19	910	925	906	918	24,800	834.55
2007-12-18	904	919	904	915	12,800	831.82
2007-12-17	908	920	905	905	7,200	822.73
2007-12-14	916	920	913	915	7,000	831.82
2007-12-13	916	920	916	916	8,200	832.73
2007-12-12	913	919	900	919	2,800	835.46
2007-12-11	912	924	912	918	2,800	834.55
2007-12-10	933	936	914	914	11,200	830.91
2007-12-07	919	927	909	923	7,100	839.09
2007-12-06	890	910	890	910	9,900	827.27
2007-12-05	880	895	880	889	8,100	808.18
2007-12-04	891	891	891	891	7,900	810
2007-12-03	886	897	866	893	11,000	811.82
2007-11-30	887	898	864	896	8,500	814.55
2007-11-29	860	889	860	875	20,800	795.46
2007-11-28	860	865	852	853	4,800	775.46
2007-11-27	840	850	836	850	3,300	772.73
2007-11-26	836	845	836	845	5,300	768.18
2007-11-22	850	850	811	844	5,000	767.27
2007-11-21	850	852	850	852	19,400	774.55
2007-11-20	830	845	825	845	8,200	768.18
2007-11-19	830	833	820	830	4,100	754.55
2007-11-16	830	830	815	830	7,700	754.55
2007-11-15	838	840	838	840	6,700	763.64
2007-11-14	824	839	824	835	4,600	759.09
2007-11-13	820	822	812	822	1,000	747.27
2007-11-12	834	834	815	820	9,000	745.46
2007-11-09	830	835	822	835	3,800	759.09
2007-11-08	834	834	820	821	11,800	746.36
2007-11-07	835	836	835	835	2,600	759.09
2007-11-06	832	841	828	836	10,100	760
2007-11-05	838	842	834	834	3,900	758.18
2007-11-02	835	840	835	838	1,500	761.82
2007-11-01	844	844	838	844	2,100	767.27
2007-10-31	845	846	834	846	1,300	769.09
2007-10-30	837	845	837	840	10,100	763.64
2007-10-29	840	840	835	838	3,600	761.82
2007-10-26	820	834	820	834	1,400	758.18
2007-10-25	822	822	822	822	1,000	747.27
2007-10-24	830	835	820	821	9,500	746.36
2007-10-23	816	836	816	830	3,100	754.55
2007-10-22	831	831	805	820	23,800	745.46
2007-10-19	843	843	831	840	17,000	763.64
2007-10-18	840	840	838	840	5,000	763.64
2007-10-17	840	849	836	839	3,600	762.73
2007-10-16	850	850	842	842	1,300	765.46
2007-10-15	855	860	851	853	7,500	775.46
2007-10-12	857	858	850	857	15,000	779.09
2007-10-11	840	855	840	850	14,600	772.73
2007-10-10	842	855	825	838	46,800	761.82
2007-10-09	840	841	838	840	43,400	763.64
2007-10-05	841	841	836	838	8,900	761.82
2007-10-04	839	840	838	838	2,400	761.82
2007-10-03	837	841	836	836	5,300	760
2007-10-02	842	842	836	838	2,200	761.82
2007-10-01	862	862	830	839	53,500	762.73
2007-09-28	812	820	812	812	11,500	738.18
2007-09-27	805	810	802	810	8,000	736.36
2007-09-26	806	813	798	798	15,400	725.46
2007-09-25	810	812	806	806	9,000	732.73
2007-09-21	830	830	807	808	26,300	734.55
2007-09-20	851	858	841	848	16,700	770.91
2007-09-19	835	852	835	846	6,500	769.09
2007-09-18	836	841	835	835	5,900	759.09
2007-09-14	845	850	845	846	6,200	769.09
2007-09-13	844	852	840	840	14,300	763.64
2007-09-12	841	853	841	847	3,200	770
2007-09-11	845	881	842	843	16,300	766.36
2007-09-10	868	868	845	855	14,600	777.27
2007-09-07	869	879	864	879	6,800	799.09
2007-09-06	851	868	848	861	2,400	782.73
2007-09-05	867	870	852	870	6,200	790.91
2007-09-04	869	870	865	866	1,600	787.27
2007-09-03	860	875	860	875	1,600	795.46
2007-08-31	851	870	850	870	7,200	790.91
2007-08-30	861	867	850	860	4,100	781.82
2007-08-29	876	876	847	861	11,600	782.73
2007-08-28	883	888	876	887	7,100	806.36
2007-08-27	868	880	863	880	7,800	800
2007-08-24	860	865	857	865	7,900	786.36
2007-08-23	854	860	850	860	4,200	781.82
2007-08-22	840	849	830	845	1,400	768.18
2007-08-21	858	858	830	830	18,200	754.55
2007-08-20	819	837	819	837	7,300	760.91
2007-08-17	828	833	794	804	35,700	730.91
2007-08-16	840	845	820	824	9,400	749.09
2007-08-15	855	856	840	840	10,400	763.64
2007-08-14	860	888	843	855	17,600	777.27
2007-08-13	850	860	845	855	8,500	777.27
2007-08-10	835	845	820	845	25,100	768.18
2007-08-09	842	849	835	849	18,900	771.82
2007-08-08	842	850	840	841	11,700	764.55
2007-08-07	861	869	840	847	11,900	770
2007-08-06	870	872	848	855	17,400	777.27
2007-08-03	877	884	871	878	6,600	798.18
2007-08-02	876	880	875	877	16,600	797.27
2007-08-01	899	900	866	866	22,700	787.27
2007-07-31	911	920	900	900	8,400	818.18
2007-07-30	900	915	900	905	1,400	822.73
2007-07-27	901	910	899	903	11,200	820.91
2007-07-26	920	920	912	915	3,200	831.82
2007-07-25	924	925	917	917	5,700	833.64
2007-07-24	919	925	917	925	6,100	840.91
2007-07-23	936	936	915	917	27,500	833.64
2007-07-20	940	943	930	943	22,800	857.27
2007-07-19	936	947	931	947	9,500	860.91
2007-07-18	955	956	945	950	23,900	863.64
2007-07-17	957	958	955	955	7,700	868.18
2007-07-13	957	977	955	957	10,300	870
2007-07-12	963	966	958	958	4,700	870.91
2007-07-11	966	969	962	969	9,800	880.91
2007-07-10	970	979	970	973	10,600	884.55
2007-07-09	973	977	973	977	4,900	888.18
2007-07-06	972	977	972	977	2,100	888.18
2007-07-05	977	977	970	970	4,700	881.82
2007-07-04	978	979	977	977	2,100	888.18
2007-07-03	986	987	975	985	5,600	895.46
2007-07-02	990	991	977	990	27,500	900
2007-06-29	977	994	973	994	11,400	903.64
2007-06-28	972	980	972	980	5,800	890.91
2007-06-27	970	975	964	968	9,000	880
2007-06-26	974	974	966	972	14,000	883.64
2007-06-25	995	1,004	992	996	5,700	905.46
2007-06-22	1,000	1,009	999	1,009	6,800	917.27
2007-06-21	1,002	1,004	995	1,003	10,600	911.82
2007-06-20	990	1,008	990	1,008	14,100	916.36
2007-06-19	985	999	985	990	22,000	900
2007-06-18	991	999	991	995	23,500	904.55
2007-06-15	980	987	979	986	18,500	896.36
2007-06-14	970	980	969	972	10,700	883.64
2007-06-13	979	979	965	968	16,000	880
2007-06-12	980	980	962	979	12,500	890
2007-06-11	980	987	979	980	21,000	890.91
2007-06-08	981	987	980	984	13,800	894.55
2007-06-07	986	992	984	985	20,800	895.46
2007-06-06	992	992	985	987	7,600	897.27
2007-06-05	992	995	992	994	6,700	903.64
2007-06-04	992	994	992	992	3,400	901.82
2007-06-01	991	995	991	992	9,500	901.82
2007-05-31	993	994	991	994	4,200	903.64
2007-05-30	996	996	984	996	6,500	905.46
2007-05-29	986	995	986	995	1,600	904.55
2007-05-28	1,002	1,002	984	987	8,600	897.27
2007-05-25	996	1,000	996	1,000	2,800	909.09
2007-05-24	996	998	995	998	900	907.27
2007-05-23	995	1,012	991	996	9,800	905.46
2007-05-22	1,006	1,014	984	989	17,700	899.09
2007-05-21	998	1,016	998	1,006	23,600	914.55
2007-05-18	993	993	985	990	15,100	900
2007-05-17	992	999	991	992	4,000	901.82
2007-05-16	1,010	1,018	991	992	8,000	901.82
2007-05-15	1,010	1,010	1,000	1,001	1,400	910
2007-05-14	1,011	1,011	1,006	1,010	2,900	918.18
2007-05-11	1,007	1,010	1,005	1,008	1,700	916.36
2007-05-10	1,023	1,023	1,001	1,010	12,100	918.18
2007-05-09	1,002	1,018	1,002	1,018	4,800	925.46
2007-05-08	1,002	1,006	1,002	1,005	4,300	913.64
2007-05-07	1,001	1,005	1,000	1,001	3,900	910
2007-05-02	998	1,009	998	1,009	2,300	917.27
2007-05-01	1,009	1,009	996	998	900	907.27
2007-04-27	991	1,015	991	1,000	7,900	909.09
2007-04-26	990	999	982	991	6,300	900.91
2007-04-25	1,013	1,015	990	997	10,300	906.36
2007-04-24	1,021	1,030	1,008	1,013	3,400	920.91
2007-04-23	1,049	1,049	1,030	1,030	8,000	936.36
2007-04-20	1,048	1,049	1,030	1,049	4,100	953.64
2007-04-19	1,021	1,048	1,020	1,048	4,200	952.73
2007-04-18	1,008	1,015	1,008	1,015	1,100	922.73
2007-04-17	1,005	1,025	1,005	1,008	4,000	916.36
2007-04-16	1,050	1,050	1,001	1,025	3,700	931.82
2007-04-13	1,063	1,064	1,050	1,050	2,000	954.55
2007-04-12	1,084	1,084	1,062	1,062	2,900	965.46
2007-04-11	1,081	1,082	1,077	1,082	57,700	983.64
2007-04-10	1,085	1,085	1,074	1,081	18,400	982.73
2007-04-09	1,081	1,087	1,078	1,084	8,000	985.46
2007-04-06	1,083	1,090	1,083	1,085	2,800	986.36
2007-04-05	1,091	1,091	1,085	1,090	2,900	990.91
2007-04-04	1,081	1,091	1,081	1,091	4,500	991.82
2007-04-03	1,090	1,090	1,089	1,089	1,800	990
2007-04-02	1,098	1,098	1,090	1,090	3,500	990.91
2007-03-30	1,080	1,100	1,075	1,090	5,700	990.91
2007-03-29	1,069	1,085	1,045	1,075	8,600	977.27
2007-03-28	1,066	1,070	1,064	1,070	800	972.73
2007-03-27	1,038	1,080	1,038	1,066	5,800	969.09
2007-03-26	1,051	1,055	1,045	1,052	5,100	956.36
2007-03-23	1,025	1,055	1,025	1,050	6,100	954.55
2007-03-22	1,050	1,050	1,005	1,038	11,200	943.64
2007-03-20	1,010	1,030	1,010	1,030	8,400	936.36
2007-03-19	1,007	1,015	1,006	1,008	1,800	916.36
2007-03-16	1,011	1,011	999	1,005	3,300	913.64
2007-03-15	1,006	1,014	1,006	1,007	7,800	915.46
2007-03-14	1,010	1,010	1,000	1,001	1,500	910
2007-03-13	1,040	1,045	1,030	1,038	1,800	943.64
2007-03-12	1,075	1,075	1,028	1,028	4,200	934.55
2007-03-09	1,001	1,040	1,001	1,039	3,700	944.55
2007-03-08	1,019	1,019	999	1,015	2,500	922.73
2007-03-07	1,006	1,006	1,002	1,002	2,500	910.91
2007-03-06	980	999	980	987	11,500	897.27
2007-03-05	1,044	1,044	956	999	11,600	908.18
2007-03-02	1,047	1,049	1,045	1,046	1,300	950.91
2007-03-01	1,073	1,073	1,050	1,061	1,500	964.55
2007-02-28	1,070	1,089	1,039	1,070	9,400	972.73
2007-02-27	1,100	1,100	1,078	1,078	4,100	980
2007-02-26	1,070	1,080	1,070	1,080	3,100	981.82
2007-02-23	1,055	1,061	1,055	1,061	15,700	964.55
2007-02-22	1,070	1,080	1,061	1,061	7,900	964.55
2007-02-21	1,119	1,119	1,080	1,082	14,500	983.64
2007-02-20	1,091	1,119	1,080	1,119	10,300	1,017.27
2007-02-19	1,099	1,100	1,090	1,090	5,900	990.91
2007-02-16	1,037	1,074	1,029	1,073	12,900	975.46
2007-02-15	1,035	1,043	1,023	1,043	7,800	948.18
2007-02-14	1,042	1,050	1,035	1,037	11,400	942.73
2007-02-13	1,050	1,060	1,045	1,050	11,100	954.55
2007-02-09	1,032	1,050	1,032	1,044	17,200	949.09
2007-02-08	1,044	1,044	1,030	1,032	3,900	938.18
2007-02-07	1,050	1,052	1,042	1,044	15,600	949.09
2007-02-06	1,079	1,079	1,068	1,068	7,000	970.91
2007-02-05	1,100	1,100	1,078	1,084	21,700	985.46
2007-02-02	1,060	1,085	1,060	1,075	4,500	977.27
2007-02-01	1,055	1,060	1,041	1,052	10,500	956.36
2007-01-31	1,090	1,090	1,080	1,080	8,600	981.82
2007-01-30	1,107	1,107	1,090	1,090	8,000	990.91
2007-01-29	1,115	1,115	1,101	1,101	8,900	1,000.91
2007-01-26	1,090	1,115	1,090	1,115	5,600	1,013.64
2007-01-25	1,075	1,095	1,075	1,090	6,700	990.91
2007-01-24	1,131	1,138	1,075	1,075	18,700	977.27
2007-01-23	1,080	1,130	1,080	1,123	23,500	1,020.91
2007-01-22	1,166	1,169	1,069	1,080	37,500	981.82
2007-01-19	1,138	1,146	1,135	1,146	15,000	1,041.82
2007-01-18	1,116	1,138	1,116	1,138	15,700	1,034.55
2007-01-17	1,105	1,121	1,104	1,115	18,500	1,013.64
2007-01-16	1,091	1,100	1,091	1,095	25,600	995.46
2007-01-15	1,073	1,092	1,069	1,090	23,200	990.91
2007-01-12	1,048	1,080	1,039	1,069	32,400	971.82
2007-01-11	1,045	1,058	1,044	1,057	29,300	960.91
2007-01-10	1,035	1,047	1,031	1,045	31,400	950
2007-01-09	991	1,020	991	1,017	20,600	924.55
2007-01-05	960	988	960	988	24,700	898.18
2007-01-04	954	955	950	950	2,600	863.64

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

9622 (株)スペース の時系列データ [2007年度]

9622 (株)スペースの時系列データ [2007年度]