9622 (株)スペースの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	469	474	469	474	500	430.91
2011-12-29	465	465	464	464	6,000	421.82
2011-12-28	464	479	464	473	10,100	430
2011-12-27	482	487	482	482	1,600	438.18
2011-12-26	485	488	481	482	4,500	438.18
2011-12-22	482	488	481	488	3,300	443.64
2011-12-21	495	495	480	482	65,100	438.18
2011-12-20	493	502	491	501	27,000	455.46
2011-12-19	487	494	487	490	7,600	445.46
2011-12-16	486	489	486	489	3,300	444.55
2011-12-15	479	485	477	485	3,600	440.91
2011-12-14	480	481	477	478	1,600	434.55
2011-12-13	481	481	473	480	3,100	436.36
2011-12-12	481	481	479	481	18,400	437.27
2011-12-09	477	481	477	480	7,000	436.36
2011-12-08	476	480	476	479	600	435.46
2011-12-07	478	484	475	481	8,500	437.27
2011-12-06	470	483	470	477	3,500	433.64
2011-12-05	472	475	468	469	5,600	426.36
2011-12-02	469	473	467	472	1,700	429.09
2011-12-01	465	468	464	465	1,500	422.73
2011-11-30	460	464	453	457	8,300	415.46
2011-11-29	459	475	459	475	900	431.82
2011-11-28	456	458	456	458	1,000	416.36
2011-11-25	457	459	456	456	2,700	414.55
2011-11-24	459	461	459	459	3,200	417.27
2011-11-22	460	464	455	459	6,000	417.27
2011-11-21	459	470	459	460	23,700	418.18
2011-11-18	465	467	460	467	10,200	424.55
2011-11-17	462	466	461	464	3,300	421.82
2011-11-16	461	465	461	461	6,100	419.09
2011-11-15	464	465	464	464	1,500	421.82
2011-11-14	460	469	460	463	5,800	420.91
2011-11-11	467	469	463	464	2,100	421.82
2011-11-10	469	469	460	461	21,300	419.09
2011-11-09	473	477	472	476	4,800	432.73
2011-11-08	471	476	471	473	3,100	430
2011-11-07	478	481	472	477	2,200	433.64
2011-11-04	475	475	475	475	800	431.82
2011-11-02	475	478	475	475	2,700	431.82
2011-11-01	471	474	470	473	1,800	430
2011-10-31	489	503	458	472	42,100	429.09
2011-10-28	482	485	482	484	2,700	440
2011-10-27	476	507	476	480	9,000	436.36
2011-10-26	480	482	480	482	500	438.18
2011-10-25	481	481	480	480	500	436.36
2011-10-24	480	482	480	481	6,500	437.27
2011-10-21	481	482	475	480	31,700	436.36
2011-10-20	502	502	492	495	12,700	450
2011-10-19	500	505	498	498	6,400	452.73
2011-10-18	504	504	499	499	4,400	453.64
2011-10-17	501	506	501	506	2,200	460
2011-10-14	509	511	500	500	1,500	454.55
2011-10-13	512	516	511	511	2,100	464.55
2011-10-12	517	517	510	511	2,400	464.55
2011-10-11	517	517	512	516	9,800	469.09
2011-10-07	503	510	500	507	2,600	460.91
2011-10-06	502	510	502	502	1,800	456.36
2011-10-05	502	510	494	494	7,900	449.09
2011-10-04	497	497	495	496	700	450.91
2011-10-03	490	498	490	497	1,600	451.82
2011-09-30	500	500	490	492	5,700	447.27
2011-09-29	497	505	494	502	4,300	456.36
2011-09-28	509	509	499	506	3,700	460
2011-09-27	522	522	513	513	4,100	466.36
2011-09-26	523	523	518	522	85,300	474.55
2011-09-22	514	514	511	511	2,700	464.55
2011-09-21	513	520	508	520	26,900	472.73
2011-09-20	508	515	504	514	8,500	467.27
2011-09-16	493	503	493	503	1,000	457.27
2011-09-15	496	496	492	492	5,400	447.27
2011-09-14	495	495	493	493	2,700	448.18
2011-09-13	484	500	484	492	11,200	447.27
2011-09-12	482	482	481	482	9,800	438.18
2011-09-09	483	495	483	488	9,600	443.64
2011-09-08	483	490	481	483	9,700	439.09
2011-09-07	479	483	479	483	1,600	439.09
2011-09-06	488	488	479	479	5,200	435.46
2011-09-05	471	488	471	485	2,400	440.91
2011-09-02	477	478	477	478	1,200	434.55
2011-09-01	482	482	479	479	300	435.46
2011-08-31	474	474	474	474	300	430.91
2011-08-30	470	477	470	476	1,600	432.73
2011-08-29	466	466	466	466	100	423.64
2011-08-26	466	474	464	465	3,000	422.73
2011-08-25	468	469	464	466	4,000	423.64
2011-08-24	471	471	465	465	900	422.73
2011-08-23	465	471	465	471	1,300	428.18
2011-08-22	464	465	464	465	19,200	422.73
2011-08-19	469	474	464	464	11,700	421.82
2011-08-18	468	475	468	470	9,900	427.27
2011-08-17	460	468	457	468	7,200	425.46
2011-08-16	459	472	455	460	13,700	418.18
2011-08-15	455	459	454	457	3,100	415.46
2011-08-12	454	459	453	454	5,700	412.73
2011-08-11	447	451	446	447	9,000	406.36
2011-08-10	450	452	449	449	19,600	408.18
2011-08-09	463	463	448	450	26,300	409.09
2011-08-08	468	479	466	466	7,500	423.64
2011-08-05	465	470	461	468	3,500	425.46
2011-08-04	475	476	471	471	3,500	428.18
2011-08-03	475	477	471	476	6,100	432.73
2011-08-02	476	484	475	477	11,800	433.64
2011-08-01	475	475	469	475	5,700	431.82
2011-07-29	480	480	475	476	4,400	432.73
2011-07-28	484	485	482	482	2,200	438.18
2011-07-27	483	485	483	485	1,700	440.91
2011-07-26	486	488	484	485	4,400	440.91
2011-07-25	491	492	485	486	3,000	441.82
2011-07-22	488	491	486	486	8,500	441.82
2011-07-21	491	491	486	486	24,300	441.82
2011-07-20	494	500	491	499	8,300	453.64
2011-07-19	491	495	490	490	9,100	445.46
2011-07-15	494	494	490	491	2,900	446.36
2011-07-14	497	498	493	494	4,000	449.09
2011-07-13	496	500	495	495	2,800	450
2011-07-12	498	500	497	497	3,100	451.82
2011-07-11	500	500	497	497	12,300	451.82
2011-07-08	497	502	496	500	6,500	454.55
2011-07-07	505	505	489	504	11,600	458.18
2011-07-06	506	506	503	503	8,400	457.27
2011-07-05	516	516	506	506	4,500	460
2011-07-04	515	516	515	516	1,800	469.09
2011-07-01	514	515	507	513	52,700	466.36
2011-06-30	522	536	520	535	28,400	486.36
2011-06-29	513	524	511	518	11,600	470.91
2011-06-28	510	514	502	510	5,500	463.64
2011-06-27	512	518	505	518	6,300	470.91
2011-06-24	514	515	503	512	7,300	465.46
2011-06-23	510	514	507	514	5,100	467.27
2011-06-22	520	520	504	511	6,700	464.55
2011-06-21	511	513	503	513	20,300	466.36
2011-06-20	505	520	505	515	10,800	468.18
2011-06-17	509	514	509	513	3,200	466.36
2011-06-16	508	518	508	509	5,100	462.73
2011-06-15	510	511	509	510	8,200	463.64
2011-06-14	517	517	509	509	8,700	462.73
2011-06-13	520	520	515	517	700	470
2011-06-10	527	527	517	520	10,900	472.73
2011-06-09	518	526	518	525	3,100	477.27
2011-06-08	510	518	510	518	3,700	470.91
2011-06-07	510	511	510	510	1,600	463.64
2011-06-06	506	510	505	508	3,200	461.82
2011-06-03	510	510	510	510	1,400	463.64
2011-06-02	514	514	511	511	1,800	464.55
2011-06-01	518	518	518	518	1,600	470.91
2011-05-31	510	518	510	518	1,600	470.91
2011-05-30	511	511	507	507	2,500	460.91
2011-05-27	506	510	506	510	1,300	463.64
2011-05-26	508	509	506	507	1,500	460.91
2011-05-25	508	512	507	508	3,700	461.82
2011-05-24	515	515	512	512	600	465.46
2011-05-23	514	518	514	518	17,800	470.91
2011-05-20	522	524	522	523	4,900	475.46
2011-05-19	520	520	520	520	2,000	472.73
2011-05-18	520	520	516	519	1,000	471.82
2011-05-17	523	523	517	519	2,200	471.82
2011-05-16	529	529	520	520	2,300	472.73
2011-05-13	530	530	529	529	8,800	480.91
2011-05-12	518	520	517	520	3,300	472.73
2011-05-11	517	517	514	516	1,300	469.09
2011-05-10	522	522	516	519	13,900	471.82
2011-05-09	523	525	518	523	3,200	475.46
2011-05-06	517	519	513	519	4,200	471.82
2011-05-02	507	517	507	514	2,800	467.27
2011-04-28	493	508	493	508	200	461.82
2011-04-27	492	504	492	493	6,200	448.18
2011-04-26	503	503	484	484	13,700	440
2011-04-25	505	513	504	504	2,300	458.18
2011-04-22	507	515	501	505	2,600	459.09
2011-04-21	513	513	506	507	22,800	460.91
2011-04-20	517	527	516	523	9,300	475.46
2011-04-19	520	522	512	512	7,700	465.46
2011-04-18	522	522	520	521	15,800	473.64
2011-04-15	518	530	518	521	1,900	473.64
2011-04-14	524	524	508	518	3,200	470.91
2011-04-13	513	516	506	516	9,300	469.09
2011-04-12	555	555	517	518	97,600	470.91
2011-04-11	550	552	545	545	32,500	495.46
2011-04-08	570	580	568	570	21,400	518.18
2011-04-07	561	572	560	570	5,200	518.18
2011-04-06	559	561	559	560	9,900	509.09
2011-04-05	564	564	554	558	5,900	507.27
2011-04-04	561	567	561	561	4,100	510
2011-04-01	550	560	547	560	14,600	509.09
2011-03-31	548	549	541	549	1,800	499.09
2011-03-30	540	548	540	548	1,000	498.18
2011-03-29	541	550	536	550	3,300	500
2011-03-28	544	548	536	548	3,200	498.18
2011-03-25	546	550	543	545	3,100	495.46
2011-03-24	549	549	544	545	1,300	495.46
2011-03-23	550	550	540	549	1,300	499.09
2011-03-22	550	557	540	542	30,100	492.73
2011-03-18	499	540	499	540	2,600	490.91
2011-03-17	490	495	490	495	2,200	450
2011-03-16	458	499	458	481	6,600	437.27
2011-03-15	495	495	442	451	4,400	410
2011-03-14	480	498	480	495	34,300	450
2011-03-11	546	546	546	546	800	496.36
2011-03-10	548	550	546	546	10,700	496.36
2011-03-09	550	553	550	553	5,700	502.73
2011-03-08	547	550	547	548	6,600	498.18
2011-03-07	545	546	545	546	500	496.36
2011-03-04	548	550	545	545	8,300	495.46
2011-03-03	543	545	542	543	3,100	493.64
2011-03-02	543	550	541	541	12,600	491.82
2011-03-01	550	550	547	547	1,800	497.27
2011-02-28	547	550	547	550	8,800	500
2011-02-25	546	550	544	550	2,400	500
2011-02-24	545	546	545	546	600	496.36
2011-02-23	556	556	551	551	3,700	500.91
2011-02-22	561	561	560	560	500	509.09
2011-02-21	570	570	561	561	18,200	510
2011-02-18	553	561	553	560	9,700	509.09
2011-02-17	547	553	547	550	3,700	500
2011-02-16	541	547	541	547	800	497.27
2011-02-15	547	547	540	540	7,000	490.91
2011-02-14	549	549	541	542	11,200	492.73
2011-02-10	546	548	546	548	8,800	498.18
2011-02-09	548	550	543	548	5,400	498.18
2011-02-08	543	548	543	548	2,400	498.18
2011-02-07	543	551	542	543	7,300	493.64
2011-02-04	537	543	537	543	2,200	493.64
2011-02-03	536	543	534	539	4,800	490
2011-02-02	537	538	534	535	4,600	486.36
2011-02-01	534	544	532	534	3,800	485.46
2011-01-31	526	538	526	537	3,600	488.18
2011-01-28	533	536	525	526	7,100	478.18
2011-01-27	532	545	530	533	5,900	484.55
2011-01-26	533	536	532	536	16,500	487.27
2011-01-25	538	539	535	538	12,500	489.09
2011-01-24	537	542	537	537	3,800	488.18
2011-01-21	554	554	537	537	39,600	488.18
2011-01-20	553	566	553	559	26,000	508.18
2011-01-19	546	554	546	550	8,700	500
2011-01-18	545	550	543	546	7,100	496.36
2011-01-17	544	547	544	544	2,600	494.55
2011-01-14	546	548	543	543	3,800	493.64
2011-01-13	546	548	545	546	5,100	496.36
2011-01-12	549	550	544	544	7,300	494.55
2011-01-11	557	557	542	552	15,400	501.82
2011-01-07	544	551	542	547	3,600	497.27
2011-01-06	545	545	540	541	4,400	491.82
2011-01-05	551	551	540	545	12,300	495.46
2011-01-04	548	549	547	547	2,600	497.27

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 [2011年度]

9622 (株)スペースの時系列データ [2011年度]