9622 (株)スペース の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 618 | 623 | 613 | 613 | 600 | 557.27 |
| 2009-12-29 | 618 | 618 | 618 | 618 | 200 | 561.82 |
| 2009-12-28 | 608 | 620 | 606 | 620 | 2,400 | 563.64 |
| 2009-12-25 | 635 | 639 | 630 | 630 | 4,100 | 572.73 |
| 2009-12-24 | 632 | 634 | 632 | 634 | 1,900 | 576.36 |
| 2009-12-22 | 632 | 632 | 630 | 632 | 1,300 | 574.55 |
| 2009-12-21 | 633 | 633 | 628 | 632 | 53,300 | 574.55 |
| 2009-12-18 | 633 | 641 | 633 | 639 | 34,100 | 580.91 |
| 2009-12-17 | 630 | 640 | 630 | 634 | 7,700 | 576.36 |
| 2009-12-16 | 629 | 632 | 625 | 630 | 6,200 | 572.73 |
| 2009-12-15 | 622 | 630 | 622 | 630 | 8,800 | 572.73 |
| 2009-12-11 | 622 | 630 | 622 | 629 | 2,900 | 571.82 |
| 2009-12-10 | 623 | 628 | 622 | 622 | 13,000 | 565.46 |
| 2009-12-09 | 624 | 633 | 623 | 633 | 4,100 | 575.46 |
| 2009-12-08 | 624 | 625 | 624 | 624 | 5,600 | 567.27 |
| 2009-12-07 | 624 | 627 | 623 | 623 | 2,900 | 566.36 |
| 2009-12-04 | 624 | 624 | 624 | 624 | 900 | 567.27 |
| 2009-12-03 | 621 | 624 | 621 | 624 | 2,300 | 567.27 |
| 2009-12-02 | 624 | 626 | 620 | 621 | 1,400 | 564.55 |
| 2009-12-01 | 616 | 624 | 616 | 624 | 1,000 | 567.27 |
| 2009-11-30 | 617 | 625 | 617 | 625 | 1,600 | 568.18 |
| 2009-11-27 | 619 | 619 | 619 | 619 | 100 | 562.73 |
| 2009-11-26 | 630 | 630 | 620 | 620 | 300 | 563.64 |
| 2009-11-25 | 630 | 630 | 620 | 620 | 1,200 | 563.64 |
| 2009-11-24 | 631 | 631 | 621 | 621 | 19,200 | 564.55 |
| 2009-11-20 | 631 | 649 | 631 | 640 | 13,000 | 581.82 |
| 2009-11-19 | 635 | 635 | 627 | 630 | 1,100 | 572.73 |
| 2009-11-18 | 631 | 635 | 631 | 635 | 3,700 | 577.27 |
| 2009-11-17 | 619 | 630 | 619 | 630 | 1,700 | 572.73 |
| 2009-11-16 | 618 | 621 | 618 | 621 | 1,000 | 564.55 |
| 2009-11-13 | 634 | 634 | 625 | 625 | 1,600 | 568.18 |
| 2009-11-12 | 633 | 633 | 633 | 633 | 500 | 575.46 |
| 2009-11-11 | 639 | 644 | 631 | 643 | 700 | 584.55 |
| 2009-11-10 | 633 | 639 | 629 | 631 | 10,300 | 573.64 |
| 2009-11-09 | 644 | 645 | 634 | 645 | 8,300 | 586.36 |
| 2009-11-06 | 648 | 648 | 642 | 643 | 1,400 | 584.55 |
| 2009-11-05 | 643 | 644 | 640 | 640 | 5,400 | 581.82 |
| 2009-11-04 | 641 | 645 | 641 | 643 | 1,700 | 584.55 |
| 2009-11-02 | 650 | 656 | 642 | 647 | 2,900 | 588.18 |
| 2009-10-30 | 660 | 660 | 655 | 655 | 500 | 595.46 |
| 2009-10-29 | 660 | 660 | 648 | 650 | 6,900 | 590.91 |
| 2009-10-28 | 663 | 663 | 660 | 660 | 200 | 600 |
| 2009-10-27 | 660 | 660 | 655 | 655 | 1,200 | 595.46 |
| 2009-10-26 | 660 | 660 | 659 | 660 | 300 | 600 |
| 2009-10-23 | 666 | 666 | 659 | 659 | 400 | 599.09 |
| 2009-10-22 | 660 | 660 | 660 | 660 | 100 | 600 |
| 2009-10-21 | 660 | 660 | 659 | 659 | 19,600 | 599.09 |
| 2009-10-20 | 675 | 682 | 670 | 679 | 12,400 | 617.27 |
| 2009-10-19 | 670 | 674 | 670 | 672 | 1,300 | 610.91 |
| 2009-10-16 | 666 | 670 | 664 | 670 | 2,000 | 609.09 |
| 2009-10-15 | 673 | 673 | 673 | 673 | 100 | 611.82 |
| 2009-10-14 | 660 | 664 | 651 | 664 | 4,500 | 603.64 |
| 2009-10-13 | 670 | 670 | 655 | 658 | 7,800 | 598.18 |
| 2009-10-09 | 667 | 680 | 667 | 680 | 3,600 | 618.18 |
| 2009-10-08 | 668 | 668 | 661 | 661 | 1,900 | 600.91 |
| 2009-10-07 | 649 | 660 | 649 | 660 | 1,200 | 600 |
| 2009-10-06 | 648 | 650 | 643 | 643 | 5,800 | 584.55 |
| 2009-10-05 | 658 | 658 | 653 | 653 | 2,000 | 593.64 |
| 2009-10-02 | 679 | 679 | 660 | 660 | 2,000 | 600 |
| 2009-10-01 | 718 | 718 | 674 | 678 | 71,500 | 616.36 |
| 2009-09-30 | 698 | 703 | 691 | 700 | 8,000 | 636.36 |
| 2009-09-29 | 695 | 700 | 690 | 692 | 13,700 | 629.09 |
| 2009-09-28 | 681 | 690 | 681 | 690 | 4,800 | 627.27 |
| 2009-09-25 | 670 | 681 | 670 | 681 | 4,500 | 619.09 |
| 2009-09-24 | 678 | 678 | 658 | 661 | 15,500 | 600.91 |
| 2009-09-18 | 653 | 665 | 652 | 662 | 5,600 | 601.82 |
| 2009-09-17 | 655 | 662 | 655 | 657 | 3,400 | 597.27 |
| 2009-09-16 | 653 | 656 | 631 | 649 | 5,900 | 590 |
| 2009-09-15 | 648 | 652 | 648 | 652 | 300 | 592.73 |
| 2009-09-14 | 654 | 654 | 647 | 647 | 1,000 | 588.18 |
| 2009-09-11 | 642 | 653 | 642 | 653 | 3,000 | 593.64 |
| 2009-09-10 | 659 | 659 | 641 | 649 | 8,700 | 590 |
| 2009-09-09 | 637 | 654 | 637 | 652 | 31,800 | 592.73 |
| 2009-09-08 | 635 | 640 | 635 | 639 | 6,600 | 580.91 |
| 2009-09-07 | 631 | 631 | 623 | 628 | 1,200 | 570.91 |
| 2009-09-04 | 631 | 636 | 630 | 631 | 1,600 | 573.64 |
| 2009-09-03 | 638 | 638 | 630 | 630 | 4,800 | 572.73 |
| 2009-09-02 | 638 | 638 | 630 | 630 | 3,800 | 572.73 |
| 2009-09-01 | 633 | 640 | 633 | 640 | 1,000 | 581.82 |
| 2009-08-31 | 646 | 646 | 635 | 635 | 400 | 577.27 |
| 2009-08-28 | 635 | 645 | 634 | 645 | 3,500 | 586.36 |
| 2009-08-27 | 635 | 635 | 634 | 635 | 4,400 | 577.27 |
| 2009-08-26 | 638 | 649 | 638 | 649 | 200 | 590 |
| 2009-08-25 | 643 | 643 | 635 | 635 | 3,600 | 577.27 |
| 2009-08-24 | 653 | 653 | 643 | 645 | 700 | 586.36 |
| 2009-08-21 | 655 | 655 | 642 | 652 | 16,600 | 592.73 |
| 2009-08-20 | 643 | 653 | 643 | 653 | 6,300 | 593.64 |
| 2009-08-19 | 645 | 647 | 640 | 640 | 1,300 | 581.82 |
| 2009-08-18 | 640 | 644 | 639 | 644 | 3,000 | 585.46 |
| 2009-08-17 | 640 | 641 | 640 | 641 | 1,300 | 582.73 |
| 2009-08-14 | 645 | 645 | 637 | 637 | 1,800 | 579.09 |
| 2009-08-13 | 639 | 640 | 635 | 635 | 6,900 | 577.27 |
| 2009-08-12 | 640 | 640 | 639 | 639 | 1,900 | 580.91 |
| 2009-08-11 | 643 | 643 | 636 | 638 | 2,400 | 580 |
| 2009-08-10 | 649 | 652 | 645 | 645 | 9,800 | 586.36 |
| 2009-08-07 | 638 | 650 | 637 | 649 | 3,500 | 590 |
| 2009-08-06 | 638 | 644 | 638 | 643 | 1,700 | 584.55 |
| 2009-08-05 | 650 | 650 | 635 | 636 | 2,200 | 578.18 |
| 2009-08-04 | 640 | 645 | 639 | 641 | 5,200 | 582.73 |
| 2009-08-03 | 635 | 635 | 627 | 628 | 3,500 | 570.91 |
| 2009-07-31 | 644 | 644 | 633 | 635 | 4,000 | 577.27 |
| 2009-07-30 | 639 | 645 | 639 | 645 | 200 | 586.36 |
| 2009-07-29 | 641 | 645 | 641 | 645 | 200 | 586.36 |
| 2009-07-28 | 639 | 645 | 639 | 639 | 1,600 | 580.91 |
| 2009-07-27 | 640 | 645 | 638 | 640 | 600 | 581.82 |
| 2009-07-24 | 649 | 649 | 649 | 649 | 100 | 590 |
| 2009-07-23 | 650 | 650 | 640 | 640 | 400 | 581.82 |
| 2009-07-22 | 640 | 650 | 640 | 650 | 400 | 590.91 |
| 2009-07-21 | 647 | 647 | 638 | 638 | 17,900 | 580 |
| 2009-07-17 | 650 | 659 | 646 | 659 | 10,900 | 599.09 |
| 2009-07-16 | 648 | 649 | 648 | 649 | 400 | 590 |
| 2009-07-15 | 640 | 649 | 640 | 649 | 400 | 590 |
| 2009-07-14 | 628 | 640 | 628 | 640 | 1,200 | 581.82 |
| 2009-07-13 | 626 | 631 | 625 | 628 | 6,500 | 570.91 |
| 2009-07-10 | 645 | 645 | 631 | 640 | 8,600 | 581.82 |
| 2009-07-09 | 641 | 651 | 641 | 647 | 5,200 | 588.18 |
| 2009-07-08 | 635 | 639 | 635 | 639 | 2,700 | 580.91 |
| 2009-07-07 | 633 | 634 | 626 | 634 | 1,500 | 576.36 |
| 2009-07-06 | 639 | 639 | 631 | 639 | 5,400 | 580.91 |
| 2009-07-03 | 645 | 645 | 645 | 645 | 100 | 586.36 |
| 2009-07-02 | 647 | 650 | 647 | 650 | 3,500 | 590.91 |
| 2009-07-01 | 647 | 657 | 638 | 638 | 39,400 | 580 |
| 2009-06-30 | 635 | 660 | 635 | 657 | 28,800 | 597.27 |
| 2009-06-29 | 638 | 638 | 631 | 631 | 4,900 | 573.64 |
| 2009-06-26 | 645 | 645 | 636 | 638 | 3,000 | 580 |
| 2009-06-25 | 637 | 638 | 636 | 637 | 2,300 | 579.09 |
| 2009-06-24 | 644 | 647 | 640 | 647 | 2,300 | 588.18 |
| 2009-06-23 | 650 | 650 | 650 | 650 | 600 | 590.91 |
| 2009-06-22 | 649 | 654 | 645 | 654 | 17,400 | 594.55 |
| 2009-06-19 | 655 | 664 | 654 | 658 | 11,600 | 598.18 |
| 2009-06-18 | 661 | 663 | 657 | 658 | 3,700 | 598.18 |
| 2009-06-17 | 659 | 660 | 655 | 660 | 10,200 | 600 |
| 2009-06-16 | 645 | 650 | 645 | 650 | 9,500 | 590.91 |
| 2009-06-15 | 651 | 655 | 646 | 647 | 3,400 | 588.18 |
| 2009-06-12 | 650 | 651 | 641 | 650 | 8,000 | 590.91 |
| 2009-06-11 | 651 | 653 | 647 | 648 | 10,500 | 589.09 |
| 2009-06-10 | 659 | 668 | 649 | 650 | 23,800 | 590.91 |
| 2009-06-09 | 659 | 667 | 657 | 661 | 8,400 | 600.91 |
| 2009-06-08 | 643 | 659 | 643 | 659 | 1,000 | 599.09 |
| 2009-06-05 | 640 | 643 | 640 | 642 | 6,800 | 583.64 |
| 2009-06-04 | 657 | 657 | 645 | 650 | 4,600 | 590.91 |
| 2009-06-03 | 655 | 658 | 655 | 658 | 400 | 598.18 |
| 2009-06-02 | 668 | 668 | 656 | 656 | 1,300 | 596.36 |
| 2009-06-01 | 655 | 664 | 655 | 664 | 500 | 603.64 |
| 2009-05-29 | 641 | 660 | 641 | 655 | 3,400 | 595.46 |
| 2009-05-26 | 660 | 660 | 660 | 660 | 200 | 600 |
| 2009-05-25 | 660 | 660 | 650 | 660 | 3,800 | 600 |
| 2009-05-22 | 650 | 651 | 650 | 651 | 5,300 | 591.82 |
| 2009-05-21 | 661 | 661 | 650 | 658 | 16,300 | 598.18 |
| 2009-05-20 | 667 | 670 | 660 | 670 | 11,100 | 609.09 |
| 2009-05-19 | 653 | 668 | 653 | 668 | 2,000 | 607.27 |
| 2009-05-18 | 652 | 656 | 648 | 650 | 1,800 | 590.91 |
| 2009-05-15 | 655 | 655 | 647 | 652 | 2,000 | 592.73 |
| 2009-05-14 | 655 | 655 | 655 | 655 | 1,600 | 595.46 |
| 2009-05-13 | 660 | 670 | 653 | 670 | 1,500 | 609.09 |
| 2009-05-12 | 664 | 669 | 663 | 669 | 1,300 | 608.18 |
| 2009-05-11 | 677 | 677 | 661 | 664 | 9,300 | 603.64 |
| 2009-05-08 | 680 | 688 | 678 | 687 | 5,700 | 624.55 |
| 2009-05-07 | 670 | 684 | 670 | 684 | 4,100 | 621.82 |
| 2009-05-01 | 670 | 670 | 670 | 670 | 300 | 609.09 |
| 2009-04-30 | 658 | 658 | 648 | 648 | 500 | 589.09 |
| 2009-04-28 | 669 | 669 | 668 | 668 | 200 | 607.27 |
| 2009-04-27 | 669 | 669 | 669 | 669 | 100 | 608.18 |
| 2009-04-24 | 668 | 668 | 668 | 668 | 100 | 607.27 |
| 2009-04-23 | 660 | 670 | 655 | 670 | 1,100 | 609.09 |
| 2009-04-22 | 660 | 670 | 660 | 670 | 200 | 609.09 |
| 2009-04-21 | 698 | 698 | 679 | 680 | 17,000 | 618.18 |
| 2009-04-20 | 707 | 707 | 675 | 698 | 55,700 | 634.55 |
| 2009-04-17 | 643 | 647 | 643 | 647 | 400 | 588.18 |
| 2009-04-16 | 645 | 648 | 641 | 641 | 2,000 | 582.73 |
| 2009-04-15 | 643 | 643 | 639 | 643 | 1,700 | 584.55 |
| 2009-04-14 | 640 | 644 | 640 | 644 | 200 | 585.46 |
| 2009-04-13 | 649 | 649 | 630 | 645 | 20,600 | 586.36 |
| 2009-04-10 | 645 | 653 | 645 | 651 | 16,500 | 591.82 |
| 2009-04-09 | 650 | 653 | 646 | 653 | 11,800 | 593.64 |
| 2009-04-08 | 650 | 650 | 643 | 650 | 7,300 | 590.91 |
| 2009-04-07 | 649 | 653 | 642 | 653 | 4,700 | 593.64 |
| 2009-04-06 | 647 | 650 | 642 | 643 | 1,900 | 584.55 |
| 2009-04-03 | 634 | 647 | 633 | 647 | 4,200 | 588.18 |
| 2009-04-02 | 630 | 633 | 630 | 633 | 2,000 | 575.46 |
| 2009-04-01 | 628 | 629 | 620 | 623 | 5,600 | 566.36 |
| 2009-03-31 | 622 | 623 | 617 | 618 | 4,500 | 561.82 |
| 2009-03-30 | 628 | 630 | 628 | 630 | 1,500 | 572.73 |
| 2009-03-27 | 620 | 629 | 614 | 629 | 2,600 | 571.82 |
| 2009-03-26 | 620 | 620 | 618 | 618 | 3,700 | 561.82 |
| 2009-03-25 | 610 | 623 | 610 | 620 | 11,800 | 563.64 |
| 2009-03-24 | 613 | 620 | 613 | 620 | 700 | 563.64 |
| 2009-03-23 | 622 | 622 | 611 | 611 | 17,100 | 555.46 |
| 2009-03-19 | 624 | 626 | 611 | 624 | 7,500 | 567.27 |
| 2009-03-18 | 612 | 622 | 612 | 620 | 6,000 | 563.64 |
| 2009-03-17 | 610 | 613 | 603 | 607 | 4,800 | 551.82 |
| 2009-03-16 | 605 | 605 | 603 | 603 | 1,100 | 548.18 |
| 2009-03-13 | 605 | 605 | 605 | 605 | 200 | 550 |
| 2009-03-12 | 600 | 601 | 599 | 599 | 800 | 544.55 |
| 2009-03-11 | 606 | 607 | 597 | 597 | 3,500 | 542.73 |
| 2009-03-10 | 613 | 613 | 603 | 603 | 9,300 | 548.18 |
| 2009-03-09 | 612 | 623 | 612 | 623 | 7,400 | 566.36 |
| 2009-03-06 | 600 | 610 | 599 | 610 | 3,000 | 554.55 |
| 2009-03-05 | 601 | 604 | 601 | 604 | 800 | 549.09 |
| 2009-03-04 | 602 | 602 | 600 | 601 | 3,900 | 546.36 |
| 2009-03-03 | 599 | 602 | 593 | 593 | 1,100 | 539.09 |
| 2009-03-02 | 597 | 598 | 597 | 598 | 300 | 543.64 |
| 2009-02-27 | 593 | 594 | 591 | 593 | 800 | 539.09 |
| 2009-02-26 | 603 | 603 | 603 | 603 | 1,200 | 548.18 |
| 2009-02-25 | 618 | 623 | 618 | 623 | 700 | 566.36 |
| 2009-02-24 | 602 | 602 | 596 | 598 | 4,700 | 543.64 |
| 2009-02-23 | 629 | 629 | 629 | 629 | 15,900 | 571.82 |
| 2009-02-20 | 624 | 629 | 624 | 629 | 5,500 | 571.82 |
| 2009-02-19 | 620 | 627 | 620 | 622 | 6,800 | 565.46 |
| 2009-02-18 | 617 | 620 | 611 | 617 | 1,300 | 560.91 |
| 2009-02-17 | 604 | 620 | 600 | 613 | 5,500 | 557.27 |
| 2009-02-16 | 592 | 610 | 592 | 610 | 1,200 | 554.55 |
| 2009-02-13 | 605 | 610 | 602 | 602 | 900 | 547.27 |
| 2009-02-12 | 620 | 620 | 610 | 610 | 1,300 | 554.55 |
| 2009-02-10 | 625 | 625 | 625 | 625 | 7,300 | 568.18 |
| 2009-02-09 | 618 | 618 | 610 | 615 | 9,000 | 559.09 |
| 2009-02-06 | 602 | 616 | 602 | 616 | 2,700 | 560 |
| 2009-02-05 | 610 | 619 | 610 | 611 | 3,600 | 555.46 |
| 2009-02-04 | 610 | 610 | 610 | 610 | 500 | 554.55 |
| 2009-02-03 | 610 | 610 | 603 | 610 | 600 | 554.55 |
| 2009-02-02 | 624 | 624 | 610 | 610 | 200 | 554.55 |
| 2009-01-30 | 627 | 630 | 627 | 630 | 1,400 | 572.73 |
| 2009-01-29 | 590 | 597 | 590 | 597 | 500 | 542.73 |
| 2009-01-28 | 604 | 610 | 598 | 610 | 3,400 | 554.55 |
| 2009-01-27 | 602 | 614 | 602 | 614 | 800 | 558.18 |
| 2009-01-26 | 606 | 606 | 599 | 599 | 1,300 | 544.55 |
| 2009-01-23 | 625 | 625 | 605 | 605 | 200 | 550 |
| 2009-01-22 | 630 | 630 | 630 | 630 | 100 | 572.73 |
| 2009-01-21 | 659 | 659 | 620 | 630 | 25,500 | 572.73 |
| 2009-01-20 | 631 | 655 | 631 | 649 | 8,900 | 590 |
| 2009-01-19 | 630 | 630 | 620 | 624 | 1,600 | 567.27 |
| 2009-01-16 | 592 | 630 | 592 | 630 | 3,800 | 572.73 |
| 2009-01-15 | 599 | 599 | 599 | 599 | 500 | 544.55 |
| 2009-01-14 | 649 | 649 | 649 | 649 | 100 | 590 |
| 2009-01-13 | 585 | 650 | 585 | 650 | 14,500 | 590.91 |
| 2009-01-09 | 625 | 635 | 620 | 635 | 4,800 | 577.27 |
| 2009-01-08 | 605 | 634 | 605 | 634 | 6,500 | 576.36 |
| 2009-01-07 | 601 | 615 | 601 | 615 | 2,500 | 559.09 |
| 2009-01-06 | 600 | 601 | 600 | 601 | 3,800 | 546.36 |
| 2009-01-05 | 590 | 590 | 590 | 590 | 500 | 536.36 |
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
