9622 (株)スペースの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	700	700	677	678	12,100	616.36
2012-12-27	709	711	694	695	21,100	631.82
2012-12-26	706	719	701	711	7,100	646.36
2012-12-25	720	725	712	716	17,300	650.91
2012-12-21	747	748	705	723	47,600	657.27
2012-12-20	731	747	731	747	35,100	679.09
2012-12-19	733	742	733	739	15,600	671.82
2012-12-18	736	744	729	739	29,200	671.82
2012-12-17	726	743	725	730	9,100	663.64
2012-12-14	725	735	723	724	28,100	658.18
2012-12-13	745	746	721	733	14,500	666.36
2012-12-12	740	744	735	736	7,500	669.09
2012-12-11	720	740	720	740	17,100	672.73
2012-12-10	740	740	731	735	15,400	668.18
2012-12-07	732	739	724	732	10,200	665.46
2012-12-06	712	735	712	734	12,200	667.27
2012-12-05	727	740	713	716	23,800	650.91
2012-12-04	723	730	722	727	12,300	660.91
2012-12-03	721	726	721	723	5,500	657.27
2012-11-30	724	730	717	730	18,200	663.64
2012-11-29	744	744	734	739	5,700	671.82
2012-11-28	745	748	720	744	6,900	676.36
2012-11-27	746	759	741	753	13,500	684.55
2012-11-26	758	759	722	731	15,300	664.55
2012-11-22	740	746	733	739	21,000	671.82
2012-11-21	766	766	741	748	32,100	680
2012-11-20	760	769	751	767	30,800	697.27
2012-11-19	730	760	730	755	46,100	686.36
2012-11-16	727	733	718	722	15,700	656.36
2012-11-15	700	730	699	728	30,200	661.82
2012-11-14	710	715	697	698	14,600	634.55
2012-11-13	690	706	678	705	51,900	640.91
2012-11-12	716	716	691	692	44,900	629.09
2012-11-09	708	717	702	708	27,600	643.64
2012-11-08	729	729	717	718	31,100	652.73
2012-11-07	732	738	714	729	50,400	662.73
2012-11-06	763	763	732	736	45,600	669.09
2012-11-05	799	799	751	768	43,700	698.18
2012-11-02	783	800	772	799	108,100	726.36
2012-11-01	717	797	705	790	178,700	718.18
2012-10-31	670	734	670	718	154,600	652.73
2012-10-30	760	768	655	678	383,400	616.36
2012-10-29	755	771	754	770	120,100	700
2012-10-26	729	747	722	743	106,300	675.46
2012-10-25	704	729	704	717	79,100	651.82
2012-10-24	673	698	659	697	55,200	633.64
2012-10-23	657	678	655	673	47,800	611.82
2012-10-22	643	654	638	654	43,900	594.55
2012-10-19	640	648	638	645	21,300	586.36
2012-10-18	647	651	641	641	22,300	582.73
2012-10-17	639	653	631	647	58,300	588.18
2012-10-16	639	640	625	635	46,000	577.27
2012-10-15	614	631	609	629	50,800	571.82
2012-10-12	618	619	590	604	90,500	549.09
2012-10-11	637	641	617	617	76,900	560.91
2012-10-10	619	645	617	642	144,000	583.64
2012-10-09	606	620	601	619	77,800	562.73
2012-10-05	598	605	598	605	79,100	550
2012-10-04	591	603	588	598	50,500	543.64
2012-10-03	592	595	588	595	21,200	540.91
2012-10-02	587	589	580	588	19,900	534.55
2012-10-01	579	586	578	581	26,700	528.18
2012-09-28	580	581	567	575	111,700	522.73
2012-09-27	560	570	558	570	30,200	518.18
2012-09-26	567	580	555	566	67,700	514.55
2012-09-25	565	568	556	563	39,800	511.82
2012-09-24	558	570	557	564	30,100	512.73
2012-09-21	565	578	556	565	57,200	513.64
2012-09-20	567	571	550	565	115,800	513.64
2012-09-19	580	619	563	577	371,800	524.55
2012-09-18	524	550	524	530	15,000	481.82
2012-09-14	522	524	519	523	9,000	475.46
2012-09-13	519	523	517	522	5,400	474.55
2012-09-12	519	519	517	517	2,300	470
2012-09-11	515	519	514	515	2,800	468.18
2012-09-10	519	519	516	516	10,700	469.09
2012-09-07	519	519	515	518	3,500	470.91
2012-09-06	512	516	510	516	6,400	469.09
2012-09-05	513	513	511	511	2,600	464.55
2012-09-04	512	512	508	512	1,800	465.46
2012-09-03	508	512	508	508	6,000	461.82
2012-08-31	506	512	506	512	1,800	465.46
2012-08-30	503	503	503	503	2,300	457.27
2012-08-29	503	503	503	503	1,500	457.27
2012-08-28	502	503	502	503	4,500	457.27
2012-08-27	510	510	501	502	7,200	456.36
2012-08-24	503	505	503	504	1,400	458.18
2012-08-23	500	513	500	513	800	466.36
2012-08-22	507	507	499	502	5,300	456.36
2012-08-21	514	514	506	506	15,300	460
2012-08-20	505	514	503	514	7,800	467.27
2012-08-17	506	506	494	499	2,500	453.64
2012-08-16	504	504	498	499	1,800	453.64
2012-08-15	497	509	497	504	6,200	458.18
2012-08-14	494	496	492	496	2,500	450.91
2012-08-13	494	495	492	495	5,300	450
2012-08-10	515	515	500	500	9,800	454.55
2012-08-09	511	513	511	512	2,400	465.46
2012-08-08	510	510	510	510	1,100	463.64
2012-08-07	501	511	501	508	2,200	461.82
2012-08-06	498	500	498	500	900	454.55
2012-08-03	501	501	496	496	600	450.91
2012-08-02	507	507	506	506	300	460
2012-08-01	508	508	508	508	100	461.82
2012-07-31	496	510	496	510	400	463.64
2012-07-30	494	496	494	496	300	450.91
2012-07-27	497	497	497	497	200	451.82
2012-07-26	493	493	493	493	200	448.18
2012-07-25	493	493	493	493	100	448.18
2012-07-24	496	496	495	495	800	450
2012-07-23	514	514	506	506	14,400	460
2012-07-20	504	514	504	514	5,600	467.27
2012-07-19	506	508	497	503	3,100	457.27
2012-07-18	510	510	504	504	2,000	458.18
2012-07-17	500	520	500	510	5,600	463.64
2012-07-13	496	499	491	496	1,600	450.91
2012-07-12	490	491	490	491	2,400	446.36
2012-07-11	491	492	490	490	1,700	445.46
2012-07-10	500	500	491	493	10,000	448.18
2012-07-09	502	503	499	500	3,200	454.55
2012-07-06	491	499	491	496	5,500	450.91
2012-07-05	501	517	496	501	6,000	455.46
2012-07-04	511	511	511	511	400	464.55
2012-07-03	517	517	512	512	500	465.46
2012-07-02	524	524	516	516	38,100	469.09
2012-06-29	501	517	500	516	11,400	469.09
2012-06-28	494	515	494	510	12,600	463.64
2012-06-27	497	497	489	493	9,800	448.18
2012-06-26	495	507	495	500	6,600	454.55
2012-06-25	494	497	492	495	2,700	450
2012-06-22	486	490	486	487	2,500	442.73
2012-06-21	486	491	486	491	16,100	446.36
2012-06-20	490	500	490	492	15,500	447.27
2012-06-19	490	494	489	489	2,000	444.55
2012-06-18	481	488	481	483	10,600	439.09
2012-06-15	480	483	480	481	4,100	437.27
2012-06-14	485	485	481	482	2,300	438.18
2012-06-13	488	488	481	481	2,900	437.27
2012-06-12	485	485	483	483	2,300	439.09
2012-06-11	494	494	485	485	11,300	440.91
2012-06-08	489	492	481	486	13,800	441.82
2012-06-07	488	491	487	490	4,300	445.46
2012-06-06	491	491	486	486	2,600	441.82
2012-06-05	500	500	491	491	2,300	446.36
2012-06-04	491	491	488	488	800	443.64
2012-06-01	500	500	499	499	1,100	453.64
2012-05-31	485	488	484	484	3,600	440
2012-05-30	487	488	486	486	900	441.82
2012-05-29	487	489	487	487	1,900	442.73
2012-05-28	499	499	485	485	2,600	440.91
2012-05-25	492	492	490	491	1,300	446.36
2012-05-24	499	499	493	494	1,600	449.09
2012-05-23	497	497	496	496	1,900	450.91
2012-05-22	501	505	498	498	2,000	452.73
2012-05-21	506	508	502	508	15,700	461.82
2012-05-18	500	503	497	500	5,800	454.55
2012-05-17	510	510	495	500	4,200	454.55
2012-05-16	498	498	492	492	3,700	447.27
2012-05-15	500	503	496	496	3,600	450.91
2012-05-14	504	507	500	500	3,300	454.55
2012-05-11	521	522	514	514	4,100	467.27
2012-05-10	524	524	521	524	9,400	476.36
2012-05-09	524	525	521	523	2,500	475.46
2012-05-08	523	523	520	523	1,300	475.46
2012-05-07	518	522	512	515	2,600	468.18
2012-05-02	516	522	515	520	1,100	472.73
2012-05-01	518	518	510	512	5,000	465.46
2012-04-27	519	521	518	518	1,500	470.91
2012-04-26	520	524	517	518	1,900	470.91
2012-04-25	517	524	517	517	4,900	470
2012-04-24	524	524	517	517	500	470
2012-04-23	525	525	517	524	15,100	476.36
2012-04-20	512	520	511	520	9,700	472.73
2012-04-19	513	514	509	510	3,200	463.64
2012-04-18	510	516	506	510	8,200	463.64
2012-04-17	520	520	504	504	7,800	458.18
2012-04-16	525	525	516	516	5,500	469.09
2012-04-13	529	529	516	517	10,600	470
2012-04-12	532	532	520	529	17,700	480.91
2012-04-11	526	550	524	542	144,700	492.73
2012-04-10	518	518	515	515	14,700	468.18
2012-04-09	513	519	513	518	8,100	470.91
2012-04-06	516	522	512	515	18,900	468.18
2012-04-05	516	520	515	516	4,600	469.09
2012-04-04	520	522	517	517	7,600	470
2012-04-03	514	519	514	518	4,800	470.91
2012-04-02	515	518	510	513	19,400	466.36
2012-03-30	511	513	510	510	4,100	463.64
2012-03-29	510	511	509	511	4,800	464.55
2012-03-28	510	511	506	509	7,200	462.73
2012-03-27	502	514	502	506	9,200	460
2012-03-26	508	508	500	502	8,800	456.36
2012-03-23	519	519	510	510	7,200	463.64
2012-03-22	515	525	515	519	5,100	471.82
2012-03-21	517	518	507	517	17,900	470
2012-03-19	501	509	501	507	6,800	460.91
2012-03-16	499	504	496	499	4,300	453.64
2012-03-15	494	499	493	497	3,000	451.82
2012-03-14	498	498	493	494	1,800	449.09
2012-03-13	496	500	492	493	8,400	448.18
2012-03-12	501	501	496	496	13,400	450.91
2012-03-09	493	498	489	495	4,300	450
2012-03-08	495	495	485	492	8,700	447.27
2012-03-07	483	491	480	490	4,100	445.46
2012-03-06	482	486	478	485	8,100	440.91
2012-03-05	485	485	481	482	10,500	438.18
2012-03-02	482	485	482	485	6,500	440.91
2012-03-01	490	490	474	482	9,600	438.18
2012-02-29	489	493	489	490	6,200	445.46
2012-02-28	490	490	486	489	5,000	444.55
2012-02-27	493	493	488	489	8,700	444.55
2012-02-24	488	491	486	489	3,700	444.55
2012-02-23	484	488	483	485	5,800	440.91
2012-02-22	482	493	476	481	6,400	437.27
2012-02-21	483	483	477	478	19,400	434.55
2012-02-20	479	487	479	485	10,400	440.91
2012-02-17	475	479	475	479	3,500	435.46
2012-02-16	473	476	471	475	3,400	431.82
2012-02-15	472	475	472	472	2,700	429.09
2012-02-14	466	472	466	472	8,000	429.09
2012-02-13	467	474	465	465	6,500	422.73
2012-02-10	462	466	462	466	13,000	423.64
2012-02-09	468	470	468	470	2,200	427.27
2012-02-08	466	470	466	469	2,800	426.36
2012-02-07	463	466	462	465	2,800	422.73
2012-02-06	463	467	461	463	2,000	420.91
2012-02-03	463	463	461	461	900	419.09
2012-02-02	460	463	460	462	2,400	420
2012-02-01	457	460	457	459	3,700	417.27
2012-01-31	460	461	457	458	6,000	416.36
2012-01-30	457	460	457	458	2,600	416.36
2012-01-27	459	463	456	456	8,600	414.55
2012-01-26	463	465	458	459	7,000	417.27
2012-01-25	465	468	462	463	1,700	420.91
2012-01-24	465	468	465	465	2,600	422.73
2012-01-23	466	468	463	465	22,500	422.73
2012-01-20	477	479	459	474	27,900	430.91
2012-01-19	477	478	474	476	2,200	432.73
2012-01-18	475	476	474	476	2,700	432.73
2012-01-17	473	474	472	474	800	430.91
2012-01-16	472	474	472	472	1,700	429.09
2012-01-13	476	476	472	473	2,200	430
2012-01-12	478	478	475	478	1,800	434.55
2012-01-11	472	477	472	476	900	432.73
2012-01-10	480	480	472	472	9,700	429.09
2012-01-06	469	478	469	478	2,600	434.55
2012-01-05	476	488	475	477	5,100	433.64
2012-01-04	474	479	473	476	4,100	432.73

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 [2012年度]

9622 (株)スペースの時系列データ [2012年度]