1. HOME >
  2. 株価時系列 >
  3. 9622 >
  4. 2016年

9622 (株)スペース の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2421,2421,2301,23428,1001,121.82
2016-12-291,2551,2551,2401,24729,5001,133.64
2016-12-281,2541,2631,2401,25941,9001,144.55
2016-12-271,2851,2851,2771,28045,2001,163.64
2016-12-261,2881,2891,2801,28541,8001,168.18
2016-12-221,2891,2891,2811,28729,3001,170
2016-12-211,2981,2981,2851,28960,7001,171.82
2016-12-201,2901,2941,2801,29444,6001,176.36
2016-12-191,2931,2971,2861,29330,3001,175.45
2016-12-161,3001,3001,2931,29329,7001,175.45
2016-12-151,2991,3021,2921,29926,6001,180.91
2016-12-141,3051,3091,2981,29822,7001,180
2016-12-131,3061,3101,3011,30922,2001,190
2016-12-121,3091,3091,2961,30324,4001,184.55
2016-12-091,2901,3041,2901,30427,4001,185.45
2016-12-081,3021,3071,2921,30424,4001,185.45
2016-12-071,3011,3121,2991,30418,1001,185.45
2016-12-061,2911,3171,2911,29820,1001,180
2016-12-051,2841,2941,2821,29112,3001,173.64
2016-12-021,2801,2881,2771,28413,5001,167.27
2016-12-011,2921,3001,2771,28122,5001,164.55
2016-11-301,2881,3001,2881,29122,7001,173.64
2016-11-291,2851,2981,2851,29822,7001,180
2016-11-281,2701,2901,2701,29022,4001,172.73
2016-11-251,2701,2791,2651,27516,0001,159.09
2016-11-241,2801,2801,2691,27513,4001,159.09
2016-11-221,2601,2671,2581,26514,6001,150
2016-11-211,2641,2651,2451,26429,3001,149.09
2016-11-181,2691,2691,2461,25232,5001,138.18
2016-11-171,2451,2631,2411,26014,6001,145.45
2016-11-161,2501,2501,2401,24810,1001,134.55
2016-11-151,2501,2501,2361,24410,5001,130.91
2016-11-141,2491,2491,2371,24511,1001,131.82
2016-11-111,2401,2491,2271,23612,2001,123.64
2016-11-101,2361,2371,2181,22921,0001,117.27
2016-11-091,2411,2421,1921,19918,7001,090
2016-11-081,2441,2441,2261,2399,7001,126.36
2016-11-071,2271,2341,2091,23315,5001,120.91
2016-11-041,2411,2421,2191,22323,1001,111.82
2016-11-021,2591,2601,2481,25010,4001,136.36
2016-11-011,2611,2661,2491,26414,1001,149.09
2016-10-311,2621,2651,2551,26214,4001,147.27
2016-10-281,2551,2741,2551,27423,3001,158.18
2016-10-271,2551,2621,2521,2558,4001,140.91
2016-10-261,2501,2581,2481,25410,3001,140
2016-10-251,2551,2671,2501,25715,0001,142.73
2016-10-241,2481,2601,2481,25412,7001,140
2016-10-211,2501,2501,2431,24716,0001,133.64
2016-10-201,2461,2501,2401,24912,5001,135.45
2016-10-191,2401,2501,2381,24811,4001,134.55
2016-10-181,2401,2401,2321,2385,6001,125.45
2016-10-171,2351,2391,2311,2373,7001,124.55
2016-10-141,2311,2381,2281,2375,9001,124.55
2016-10-131,2261,2341,2161,2284,9001,116.36
2016-10-121,2201,2281,2171,2216,0001,110
2016-10-111,2341,2341,2081,22312,0001,111.82
2016-10-071,2241,2281,2071,22311,2001,111.82
2016-10-061,2351,2391,2271,2336,7001,120.91
2016-10-051,2331,2411,2301,23513,2001,122.73
2016-10-041,2341,2341,2231,2338,4001,120.91
2016-10-031,2331,2401,2211,23411,0001,121.82
2016-09-301,2271,2361,2101,2289,6001,116.36
2016-09-291,2211,2431,2211,23910,2001,126.36
2016-09-281,2381,2381,2191,2367,6001,123.64
2016-09-271,2241,2391,2091,23916,1001,126.36
2016-09-261,2341,2381,2141,21817,1001,107.27
2016-09-231,2481,2491,2281,244100,7001,130.91
2016-09-211,2041,2201,1951,21833,1001,107.27
2016-09-201,1901,2041,1901,20420,6001,094.55
2016-09-161,1871,1941,1851,1946,7001,085.45
2016-09-151,1921,1921,1851,1866,8001,078.18
2016-09-141,1861,1981,1851,1948,7001,085.45
2016-09-131,1851,1891,1791,1836,9001,075.45
2016-09-121,1841,1861,1781,18415,0001,076.36
2016-09-091,1921,1971,1881,19616,4001,087.27
2016-09-081,1831,2001,1791,18817,6001,080
2016-09-071,1741,1881,1741,18310,7001,075.45
2016-09-061,1611,1781,1581,1729,4001,065.45
2016-09-051,1731,1781,1581,16110,1001,055.45
2016-09-021,1611,1651,1401,15915,5001,053.64
2016-09-011,1481,1591,1451,1598,8001,053.64
2016-08-311,1451,1481,1301,14811,9001,043.64
2016-08-301,1421,1451,1321,1424,9001,038.18
2016-08-291,1381,1411,1281,13617,8001,032.73
2016-08-261,1321,1341,1201,12215,4001,020
2016-08-251,1351,1401,1301,13610,7001,032.73
2016-08-241,1351,1421,1321,1336,8001,030
2016-08-231,1401,1401,1251,13012,4001,027.27
2016-08-221,1311,1381,1231,13633,6001,032.73
2016-08-191,1271,1271,1081,12013,1001,018.18
2016-08-181,1181,1251,1021,10919,0001,008.18
2016-08-171,1241,1251,1151,12313,5001,020.91
2016-08-161,1351,1351,1231,12419,5001,021.82
2016-08-151,1401,1421,1341,1387,5001,034.55
2016-08-121,1561,1561,1231,14213,7001,038.18
2016-08-101,1471,1491,1401,14512,7001,040.91
2016-08-091,1411,1421,1301,13817,6001,034.55
2016-08-081,1641,1671,1451,15211,1001,047.27
2016-08-051,1501,1521,1441,15111,4001,046.36
2016-08-041,1701,1701,1481,15311,0001,048.18
2016-08-031,1781,1781,1551,1649,5001,058.18
2016-08-021,1801,1881,1781,1783,5001,070.91
2016-08-011,1931,1941,1771,1897,7001,080.91
2016-07-291,1901,1961,1821,19310,4001,084.55
2016-07-281,1901,2001,1801,1948,5001,085.45
2016-07-271,1891,1951,1801,18910,3001,080.91
2016-07-261,1971,1971,1791,17911,5001,071.82
2016-07-251,2001,2001,1761,1788,5001,070.91
2016-07-221,1901,2001,1821,1949,1001,085.45
2016-07-211,2001,2011,1831,18919,5001,080.91
2016-07-201,1811,1981,1761,19812,4001,089.09
2016-07-191,1721,1861,1721,1869,8001,078.18
2016-07-151,1901,1901,1561,16012,0001,054.55
2016-07-141,1751,1901,1661,17420,7001,067.27
2016-07-131,1801,1801,1651,16813,8001,061.82
2016-07-121,1611,1781,1531,16129,4001,055.45
2016-07-111,1301,1501,1261,12619,8001,023.64
2016-07-081,1301,1401,1181,11919,6001,017.27
2016-07-071,1361,1371,1161,11739,1001,015.45
2016-07-061,1381,1541,1241,14321,6001,039.09
2016-07-051,1731,1731,1411,15518,7001,050
2016-07-041,1811,1951,1731,17811,7001,070.91
2016-07-011,1861,1861,1651,17628,1001,069.09
2016-06-301,1721,1971,1661,18616,2001,078.18
2016-06-291,1651,1841,1611,16915,2001,062.73
2016-06-281,1001,1681,1001,14925,7001,044.55
2016-06-271,1601,1921,1591,18326,8001,075.45
2016-06-241,2041,2131,1551,16133,7001,055.45
2016-06-231,1901,2071,1881,20313,7001,093.64
2016-06-221,2121,2181,1921,20126,7001,091.82
2016-06-211,2081,2301,2031,21825,7001,107.27
2016-06-201,2171,2391,2071,22028,5001,109.09
2016-06-171,2021,2141,1901,19014,3001,081.82
2016-06-161,2201,2301,1961,19620,2001,087.27
2016-06-151,2401,2581,2271,22720,7001,115.45
2016-06-141,2621,2701,2411,25211,6001,138.18
2016-06-131,2901,2901,2601,26223,7001,147.27
2016-06-101,3101,3101,2901,30428,7001,185.45
2016-06-091,2971,3001,2941,29828,1001,180
2016-06-081,3011,3011,2921,2964,1001,178.18
2016-06-071,2921,3061,2921,3014,7001,182.73
2016-06-061,2861,2981,2831,2985,0001,180
2016-06-031,2871,2931,2811,2915,6001,173.64
2016-06-021,2911,2981,2811,2879,0001,170
2016-06-011,3011,3071,2971,2983,3001,180
2016-05-311,2901,3051,2901,3017,3001,182.73
2016-05-301,2881,2921,2831,2914,1001,173.64
2016-05-271,2881,2981,2801,2863,2001,169.09
2016-05-261,2871,2901,2811,2813,9001,164.55
2016-05-251,2831,2981,2811,2875,3001,170
2016-05-241,2841,2901,2831,2833,5001,166.36
2016-05-231,2961,2991,2791,28116,2001,164.55
2016-05-201,2571,2981,2571,29811,1001,180
2016-05-191,2711,2801,2611,2626,6001,147.27
2016-05-181,2751,3161,2631,2688,7001,152.73
2016-05-171,2711,2751,2641,2719,0001,155.45
2016-05-161,2671,2881,2631,2689,3001,152.73
2016-05-131,3011,3011,2701,27318,7001,157.27
2016-05-121,3081,3081,2901,3017,7001,182.73
2016-05-111,3261,3261,2941,31113,9001,191.82
2016-05-101,3231,3231,3041,31317,4001,193.64
2016-05-091,2961,3251,2921,3229,6001,201.82
2016-05-061,2841,3441,2811,29911,5001,180.91
2016-05-021,2701,3021,2701,29324,5001,175.45
2016-04-281,3341,3481,3161,32611,3001,205.45
2016-04-271,3371,3481,3221,3286,6001,207.27
2016-04-261,3411,3441,3211,3387,6001,216.36
2016-04-251,3511,3521,3421,3454,9001,222.73
2016-04-221,3381,3531,3271,3535,6001,230
2016-04-211,3451,3501,3311,34418,1001,221.82
2016-04-201,3251,3311,3151,32810,6001,207.27
2016-04-191,3431,3431,3191,32610,0001,205.45
2016-04-181,3081,3231,3011,31611,8001,196.36
2016-04-151,3251,3441,3251,33816,6001,216.36
2016-04-141,3451,3451,3151,34013,4001,218.18
2016-04-131,3391,3401,3151,32213,3001,201.82
2016-04-121,3241,3311,3031,32320,9001,202.73
2016-04-111,3541,3571,3071,34118,7001,219.09
2016-04-081,3431,3591,3321,35618,4001,232.73
2016-04-071,3521,3671,3271,36282,4001,238.18
2016-04-061,3421,3541,3211,34516,6001,222.73
2016-04-051,3561,3591,3351,34821,4001,225.45
2016-04-041,3461,3811,3421,37626,5001,250.91
2016-04-011,3761,3761,3421,34621,8001,223.64
2016-03-311,3551,3721,3491,36016,8001,236.36
2016-03-301,3561,3731,3521,35210,8001,229.09
2016-03-291,3671,3771,3091,35518,8001,231.82
2016-03-281,3491,3671,3451,36711,4001,242.73
2016-03-251,3651,3681,3181,36016,0001,236.36
2016-03-241,3531,3681,3501,35010,1001,227.27
2016-03-231,3701,3701,3391,3595,5001,235.45
2016-03-221,3581,3681,3501,36225,6001,238.18
2016-03-181,3561,3591,3311,34918,5001,226.36
2016-03-171,3861,3861,3461,35514,5001,231.82
2016-03-161,3751,3841,3651,3729,1001,247.27
2016-03-151,3801,3881,3641,36510,7001,240.91
2016-03-141,3491,3821,3471,37324,9001,248.18
2016-03-111,2931,3351,2931,32227,5001,201.82
2016-03-101,3001,3151,2951,30324,4001,184.55
2016-03-091,2911,2961,2801,29411,8001,176.36
2016-03-081,2851,2981,2791,29114,1001,173.64
2016-03-071,2791,2981,2781,28511,7001,168.18
2016-03-041,2681,2841,2681,2735,6001,157.27
2016-03-031,2581,2731,2531,26611,0001,150.91
2016-03-021,2291,2601,2221,25520,3001,140.91
2016-03-011,2591,2711,1971,19935,3001,090
2016-02-291,2861,2981,2461,25916,6001,144.55
2016-02-261,2611,2941,2611,28011,3001,163.64
2016-02-251,2501,2891,2421,25927,0001,144.55
2016-02-241,2541,2791,2431,25012,3001,136.36
2016-02-231,2391,2631,2391,25212,6001,138.18
2016-02-221,2331,2491,2261,23934,8001,126.36
2016-02-191,2211,2381,2091,23314,5001,120.91
2016-02-181,2341,2701,2211,22520,0001,113.64
2016-02-171,2201,2251,2031,2097,8001,099.09
2016-02-161,1981,2581,1971,22316,4001,111.82
2016-02-151,1901,2171,1821,20419,8001,094.55
2016-02-121,1811,1951,1401,16027,6001,054.55
2016-02-101,2681,2821,2021,20841,9001,098.18
2016-02-091,2601,2751,2281,23417,2001,121.82
2016-02-081,2651,2931,2601,2896,9001,171.82
2016-02-051,2851,2851,2591,2798,7001,162.73
2016-02-041,2761,3011,2761,2838,7001,166.36
2016-02-031,2961,2991,2701,29915,6001,180.91
2016-02-021,2911,3131,2881,3017,8001,182.73
2016-02-011,3001,3041,2901,30020,2001,181.82
2016-01-291,2141,2251,1901,21810,8001,107.27
2016-01-281,2111,2181,1961,1998,9001,090
2016-01-271,2191,2241,2001,21110,9001,100.91
2016-01-261,2051,2191,1821,18913,2001,080.91
2016-01-251,2041,2161,1801,20615,2001,096.36
2016-01-221,1671,2001,1461,17518,1001,068.18
2016-01-211,1761,1801,1301,13423,5001,030.91
2016-01-201,1921,2071,1711,17117,6001,064.55
2016-01-191,1981,2121,1911,1929,1001,083.64
2016-01-181,1911,2001,1751,19815,4001,089.09
2016-01-151,2231,2351,2021,2049,8001,094.55
2016-01-141,2251,2311,1951,22329,2001,111.82
2016-01-131,2201,2611,2201,23216,1001,120
2016-01-121,2511,2511,2061,20734,1001,097.27
2016-01-081,2701,2751,2461,25226,3001,138.18
2016-01-071,2941,2961,2711,27115,9001,155.45
2016-01-061,3191,3331,2881,30916,4001,190
2016-01-051,3541,3541,3251,32814,5001,207.27
2016-01-041,3811,3811,3361,35013,1001,227.27

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