1. HOME >
  2. 株価時系列 >
  3. 9622 >
  4. 2019年

9622 (株)スペース の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2901,2911,2741,27711,8001,277
2019-12-271,2741,3021,2741,29024,3001,290
2019-12-261,3361,3361,3151,33127,7001,331
2019-12-251,3351,3351,3201,32213,8001,322
2019-12-241,3581,3581,3341,33525,0001,335
2019-12-231,3661,3681,3531,35966,1001,359
2019-12-201,3351,3581,3251,35150,4001,351
2019-12-191,3181,3411,3181,32922,6001,329
2019-12-181,3311,3311,3151,31823,0001,318
2019-12-171,3271,3341,3101,33419,5001,334
2019-12-161,3211,3241,3141,31421,1001,314
2019-12-131,3381,3391,3231,32623,5001,326
2019-12-121,3271,3341,3201,32417,9001,324
2019-12-111,3171,3291,3171,32511,3001,325
2019-12-101,3261,3301,3181,32123,0001,321
2019-12-091,3301,3321,3201,32418,9001,324
2019-12-061,3151,3331,3151,32136,4001,321
2019-12-051,3101,3201,3101,31914,1001,319
2019-12-041,3001,3181,2961,31020,0001,310
2019-12-031,3081,3141,3021,30415,2001,304
2019-12-021,3101,3291,3101,31720,1001,317
2019-11-291,3241,3241,3061,31314,8001,313
2019-11-281,3271,3301,3141,32613,3001,326
2019-11-271,3041,3291,3041,32723,9001,327
2019-11-261,3121,3181,3041,30416,1001,304
2019-11-251,3101,3251,3061,31224,4001,312
2019-11-221,3171,3171,3011,30624,4001,306
2019-11-211,3041,3171,2971,31744,7001,317
2019-11-201,2741,2921,2731,29214,9001,292
2019-11-191,2811,2811,2731,27413,9001,274
2019-11-181,2761,2821,2681,27612,5001,276
2019-11-151,2521,2751,2521,27116,3001,271
2019-11-141,2711,2721,2541,25713,3001,257
2019-11-131,2811,2811,2651,27015,8001,270
2019-11-121,2811,2821,2691,28124,6001,281
2019-11-111,2821,2861,2701,28027,1001,280
2019-11-081,2881,2881,2751,28225,2001,282
2019-11-071,2821,2821,2711,27112,6001,271
2019-11-061,2951,2951,2731,28521,2001,285
2019-11-051,2801,2901,2691,28727,9001,287
2019-11-011,2551,2631,2461,26211,5001,262
2019-10-311,2641,2641,2551,2556,8001,255
2019-10-301,2581,2601,2401,26032,3001,260
2019-10-291,2601,2631,2491,25524,4001,255
2019-10-281,2451,2551,2401,25119,4001,251
2019-10-251,2471,2551,2431,24613,3001,246
2019-10-241,2501,2601,2431,25025,3001,250
2019-10-231,2691,2701,2511,25127,9001,251
2019-10-211,2831,2851,2761,27826,3001,278
2019-10-181,2701,2791,2521,27528,8001,275
2019-10-171,2691,2701,2581,27018,8001,270
2019-10-161,2681,2801,2681,27912,2001,279
2019-10-151,2521,2731,2521,26722,9001,267
2019-10-111,2431,2441,2311,23818,6001,238
2019-10-101,2601,2601,2451,24512,1001,245
2019-10-091,2391,2621,2341,26214,3001,262
2019-10-081,2531,2561,2431,25116,4001,251
2019-10-071,2551,2561,2401,2499,0001,249
2019-10-041,2611,2651,2531,25516,1001,255
2019-10-031,2671,2741,2571,27111,3001,271
2019-10-021,2771,2881,2631,28312,9001,283
2019-10-011,2781,2841,2701,27117,8001,271
2019-09-301,2811,2811,2561,26019,8001,260
2019-09-271,2721,2801,2581,27918,2001,279
2019-09-261,2911,2961,2721,28226,0001,282
2019-09-251,3081,3161,2721,288106,1001,288
2019-09-241,2731,2781,2641,27838,9001,278
2019-09-201,2541,2641,2451,26424,8001,264
2019-09-191,2481,2591,2471,25526,2001,255
2019-09-181,2531,2581,2421,25020,9001,250
2019-09-171,2581,2681,2451,25327,9001,253
2019-09-131,2601,2611,2431,25442,8001,254
2019-09-121,2551,2621,2491,25525,9001,255
2019-09-111,2301,2551,2291,25528,0001,255
2019-09-101,2261,2361,2211,23524,5001,235
2019-09-091,1901,2221,1881,22226,9001,222
2019-09-061,1901,1951,1841,18812,9001,188
2019-09-051,1781,1931,1781,18533,3001,185
2019-09-041,1601,1781,1521,17421,2001,174
2019-09-031,1491,1641,1471,16410,7001,164
2019-09-021,1511,1531,1401,14912,7001,149
2019-08-301,1361,1511,1361,15117,1001,151
2019-08-291,1301,1341,1231,1249,2001,124
2019-08-281,1341,1371,1261,13411,6001,134
2019-08-271,1461,1461,1271,13113,2001,131
2019-08-261,1301,1391,1261,13113,6001,131
2019-08-231,1381,1471,1311,14418,8001,144
2019-08-221,1651,1651,1361,13821,0001,138
2019-08-211,1541,1621,1391,16234,7001,162
2019-08-201,1501,1591,1421,15918,6001,159
2019-08-191,1351,1461,1321,14617,7001,146
2019-08-161,1211,1401,1151,13825,6001,138
2019-08-151,1151,1311,1031,13118,6001,131
2019-08-141,1131,1331,1101,13326,6001,133
2019-08-131,1011,1041,0911,10049,5001,100
2019-08-091,1181,1181,1021,10839,7001,108
2019-08-081,1181,1281,1121,11735,2001,117
2019-08-071,1051,1241,1001,11434,0001,114
2019-08-061,1121,1241,1001,11536,3001,115
2019-08-051,1301,1321,1161,12432,2001,124
2019-08-021,1501,1531,1271,13544,8001,135
2019-08-011,1641,1641,1481,15621,9001,156
2019-07-311,1541,1941,1541,16148,7001,161
2019-07-301,1571,1651,1511,15810,0001,158
2019-07-291,1611,1641,1561,1579,0001,157
2019-07-261,1651,1651,1521,16112,6001,161
2019-07-251,1681,1701,1611,1707,2001,170
2019-07-241,1581,1671,1521,16213,9001,162
2019-07-231,1521,1691,1521,16213,0001,162
2019-07-221,1721,1741,1441,15243,1001,152
2019-07-191,1461,1631,1431,15849,4001,158
2019-07-181,1731,1731,1431,14440,9001,144
2019-07-171,1841,1861,1781,17912,5001,179
2019-07-161,1921,1951,1841,1889,7001,188
2019-07-121,2081,2081,1961,19912,8001,199
2019-07-111,2091,2251,1991,20226,5001,202
2019-07-101,2021,2081,1961,20024,4001,200
2019-07-091,2201,2201,1971,20016,7001,200
2019-07-081,2231,2231,2121,21212,8001,212
2019-07-051,2141,2191,2101,21821,6001,218
2019-07-041,2051,2141,1981,21019,6001,210
2019-07-031,1961,2101,1901,20515,8001,205
2019-07-021,1931,2051,1901,19524,1001,195
2019-07-011,1891,1921,1781,19141,9001,191
2019-06-281,1771,1771,1621,17233,6001,172
2019-06-271,1751,1771,1721,17517,6001,175
2019-06-261,1921,1941,1681,17523,8001,175
2019-06-251,2181,2321,2161,21935,0001,219
2019-06-241,2281,2281,2101,21817,7001,218
2019-06-211,2151,2401,1961,240117,9001,240
2019-06-201,2121,2221,2061,21721,1001,217
2019-06-191,2051,2131,1981,20532,9001,205
2019-06-181,2291,2291,1941,19622,6001,196
2019-06-171,2281,2401,2261,23021,0001,230
2019-06-141,2191,2371,2161,22830,6001,228
2019-06-131,2081,2221,1981,22227,5001,222
2019-06-121,2091,2161,2021,20822,2001,208
2019-06-111,2101,2101,2041,20914,1001,209
2019-06-101,2121,2461,2011,21077,1001,210
2019-06-071,2051,2121,1971,21223,1001,212
2019-06-061,2021,2101,1991,19916,9001,199
2019-06-051,1771,1981,1771,19523,9001,195
2019-06-041,1701,1751,1481,17335,9001,173
2019-06-031,1531,1601,1471,15016,0001,150
2019-05-311,1681,1701,1601,16026,3001,160
2019-05-301,1791,1851,1691,18410,3001,184
2019-05-291,1821,1821,1761,18214,0001,182
2019-05-281,1981,2051,1891,18910,3001,189
2019-05-271,2001,2051,1951,20114,6001,201
2019-05-241,2001,2041,1941,20015,3001,200
2019-05-231,2071,2131,2011,2038,2001,203
2019-05-221,2181,2231,2061,20612,1001,206
2019-05-211,2181,2271,2091,21623,8001,216
2019-05-201,2451,2461,2281,24618,5001,246
2019-05-171,2331,2421,2331,23915,9001,239
2019-05-161,2141,2231,1981,22314,9001,223
2019-05-151,2181,2181,1851,21419,1001,214
2019-05-141,1971,2181,1901,21831,9001,218
2019-05-131,2251,2261,2101,22625,7001,226
2019-05-101,2131,2271,2041,21644,3001,216
2019-05-091,2001,2061,1771,19857,4001,198
2019-05-081,2661,2661,2371,25752,0001,257
2019-05-071,2801,2841,2681,27127,5001,271
2019-04-261,2861,2931,2761,29017,4001,290
2019-04-251,2931,2971,2781,28926,9001,289
2019-04-241,3001,3061,2891,29514,8001,295
2019-04-231,2981,3081,2841,30118,8001,301
2019-04-221,3051,3051,2881,29924,7001,299
2019-04-191,3011,3041,2871,29620,3001,296
2019-04-181,3161,3161,2941,29921,4001,299
2019-04-171,3211,3251,3051,31613,1001,316
2019-04-161,3371,3461,3251,32726,7001,327
2019-04-151,3091,3391,3091,33734,8001,337
2019-04-121,3161,3161,2941,30027,7001,300
2019-04-111,3261,3261,3151,31614,8001,316
2019-04-101,3351,3351,3251,32817,5001,328
2019-04-091,3411,3431,3301,34314,5001,343
2019-04-081,3401,3431,3351,3398,7001,339
2019-04-051,3451,3511,3361,34518,7001,345
2019-04-041,3751,3751,3221,34544,1001,345
2019-04-031,3791,3961,3601,37545,1001,375
2019-04-021,4461,4461,3821,384105,2001,384
2019-04-011,4131,4361,4081,42038,9001,420
2019-03-291,4141,4211,3921,41218,9001,412
2019-03-281,4241,4241,3961,40127,8001,401
2019-03-271,4201,4301,4111,42420,4001,424
2019-03-261,3821,4201,3821,42041,4001,420
2019-03-251,3991,3991,3631,36313,6001,363
2019-03-221,4001,4081,3921,40424,6001,404
2019-03-201,4031,4091,3821,39422,1001,394
2019-03-191,3921,3971,3791,39617,2001,396
2019-03-181,3751,3921,3681,39225,6001,392
2019-03-151,3621,3741,3581,37122,3001,371
2019-03-141,3561,3611,3491,36015,9001,360
2019-03-131,3501,3551,3481,34812,2001,348
2019-03-121,3491,3531,3451,34927,1001,349
2019-03-111,3491,3491,3271,34223,2001,342
2019-03-081,3401,3401,3261,33625,2001,336
2019-03-071,3401,3541,3401,34916,2001,349
2019-03-061,3501,3561,3471,35316,0001,353
2019-03-051,3441,3521,3431,34811,3001,348
2019-03-041,3501,3561,3471,35212,8001,352
2019-03-011,3551,3551,3361,34311,9001,343
2019-02-281,3511,3651,3471,35515,0001,355
2019-02-271,3651,3661,3501,35114,9001,351
2019-02-261,3471,3641,3471,36214,4001,362
2019-02-251,3491,3491,3401,3477,3001,347
2019-02-221,3551,3651,3421,34921,6001,349
2019-02-211,3381,3571,3381,35233,9001,352
2019-02-201,3171,3471,3171,34534,1001,345
2019-02-191,3111,3261,3091,31717,7001,317
2019-02-181,2921,3131,2821,31026,4001,310
2019-02-151,2821,2821,2601,27720,0001,277
2019-02-141,2961,2971,2801,29322,6001,293
2019-02-131,2891,2901,2651,28924,2001,289
2019-02-121,3051,3051,2721,28943,6001,289
2019-02-081,2361,2471,2331,23514,3001,235
2019-02-071,2481,2481,2351,2476,9001,247
2019-02-061,2611,2611,2401,24912,3001,249
2019-02-051,2511,2611,2511,2608,7001,260
2019-02-041,2391,2551,2351,25023,5001,250
2019-02-011,2401,2401,2141,22414,5001,224
2019-01-311,2501,2501,2301,24017,1001,240
2019-01-301,2521,2521,2301,24417,8001,244
2019-01-291,2301,2481,2061,24619,9001,246
2019-01-281,2431,2571,2231,23522,1001,235
2019-01-251,2471,2521,2401,24019,7001,240
2019-01-241,2221,2461,2191,24413,2001,244
2019-01-231,2181,2311,2081,23012,9001,230
2019-01-221,2321,2321,2101,22213,2001,222
2019-01-211,2301,2491,2261,23227,9001,232
2019-01-181,2251,2491,2251,24227,7001,242
2019-01-171,2201,2221,1991,22111,6001,221
2019-01-161,2301,2361,2121,21211,9001,212
2019-01-151,1981,2271,1911,22717,3001,227
2019-01-111,2041,2051,1871,2029,8001,202
2019-01-101,2191,2191,1841,20838,6001,208
2019-01-091,2311,2391,2151,23824,9001,238
2019-01-081,2231,2401,2121,23129,7001,231
2019-01-071,2211,2321,2061,22726,6001,227
2019-01-041,1731,2081,1591,20427,7001,204

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