9622 (株)スペースの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	808	808	784	789	22,900	789
2020-12-29	798	808	789	808	23,500	808
2020-12-28	824	828	801	803	31,100	803
2020-12-25	801	826	800	823	39,200	823
2020-12-24	802	807	794	805	51,300	805
2020-12-23	800	810	796	805	22,500	805
2020-12-22	815	817	795	804	26,600	804
2020-12-21	836	836	801	822	94,300	822
2020-12-18	798	827	793	826	57,800	826
2020-12-17	796	798	792	792	19,000	792
2020-12-16	801	801	791	796	21,600	796
2020-12-15	804	805	797	797	11,600	797
2020-12-14	791	809	791	805	42,900	805
2020-12-11	796	796	789	791	19,400	791
2020-12-10	797	797	790	796	22,900	796
2020-12-09	790	797	785	797	23,700	797
2020-12-08	791	799	789	791	17,000	791
2020-12-07	812	813	784	797	39,900	797
2020-12-04	801	808	794	801	31,300	801
2020-12-03	794	812	793	801	21,000	801
2020-12-02	800	806	794	797	28,900	797
2020-12-01	815	815	797	805	30,400	805
2020-11-30	833	833	807	807	27,700	807
2020-11-27	823	842	819	840	24,000	840
2020-11-26	825	825	808	815	9,900	815
2020-11-25	835	838	816	817	28,100	817
2020-11-24	839	839	826	836	32,100	836
2020-11-20	821	829	816	826	27,500	826
2020-11-19	814	825	813	821	12,300	821
2020-11-18	820	820	813	814	12,700	814
2020-11-17	813	821	804	821	23,600	821
2020-11-16	825	825	811	818	21,300	818
2020-11-13	829	829	813	814	16,700	814
2020-11-12	835	835	821	830	15,400	830
2020-11-11	842	843	825	834	33,800	834
2020-11-10	835	851	823	842	54,200	842
2020-11-09	823	841	818	835	66,500	835
2020-11-06	775	795	774	794	31,300	794
2020-11-05	771	788	762	773	49,800	773
2020-11-04	773	773	758	762	37,500	762
2020-11-02	777	787	768	775	30,000	775
2020-10-30	773	786	765	771	29,800	771
2020-10-29	764	786	758	780	15,200	780
2020-10-28	778	778	763	767	7,200	767
2020-10-27	762	783	757	783	31,400	783
2020-10-26	772	777	764	765	4,700	765
2020-10-23	767	773	761	772	8,000	772
2020-10-22	793	793	772	773	10,000	773
2020-10-21	793	793	765	785	40,300	785
2020-10-20	779	786	771	786	16,900	786
2020-10-19	762	780	762	780	19,000	780
2020-10-16	771	774	755	761	22,600	761
2020-10-15	802	802	774	774	22,600	774
2020-10-14	806	806	801	802	5,700	802
2020-10-13	813	814	803	809	8,100	809
2020-10-12	817	817	805	810	17,000	810
2020-10-09	800	821	787	821	29,300	821
2020-10-08	802	805	796	800	16,300	800
2020-10-07	796	803	793	799	20,100	799
2020-10-06	817	825	797	801	22,500	801
2020-10-05	818	826	807	817	24,300	817
2020-10-02	846	846	803	807	26,900	807
2020-09-30	882	885	844	845	31,000	845
2020-09-29	882	892	876	883	29,000	883
2020-09-28	852	877	845	877	55,700	877
2020-09-25	852	864	821	841	139,400	841
2020-09-24	864	872	851	859	42,600	859
2020-09-23	832	866	825	863	80,400	863
2020-09-18	815	837	810	837	37,600	837
2020-09-17	813	816	800	815	33,800	815
2020-09-16	803	814	792	814	33,000	814
2020-09-15	808	808	798	803	25,800	803
2020-09-14	788	810	787	810	48,200	810
2020-09-11	785	792	785	786	30,800	786
2020-09-10	799	799	784	790	31,900	790
2020-09-09	780	796	774	796	33,600	796
2020-09-08	778	789	770	789	40,500	789
2020-09-07	769	793	760	782	56,500	782
2020-09-04	787	787	769	769	29,200	769
2020-09-03	806	808	785	795	22,600	795
2020-09-02	804	805	792	800	9,000	800
2020-09-01	808	808	790	800	18,700	800
2020-08-31	794	808	794	803	18,900	803
2020-08-28	797	802	782	791	28,000	791
2020-08-27	813	813	784	788	24,100	788
2020-08-26	825	825	807	813	11,700	813
2020-08-25	832	832	820	823	8,200	823
2020-08-24	831	831	816	825	15,900	825
2020-08-21	830	833	827	833	26,600	833
2020-08-20	822	828	818	828	11,300	828
2020-08-19	831	831	816	825	9,100	825
2020-08-18	830	831	815	831	20,200	831
2020-08-17	842	842	821	822	14,800	822
2020-08-14	829	843	821	837	30,100	837
2020-08-13	836	836	808	830	26,900	830
2020-08-12	829	832	817	827	21,300	827
2020-08-11	813	825	813	825	40,500	825
2020-08-07	786	801	766	800	33,300	800
2020-08-06	811	812	776	784	72,400	784
2020-08-05	822	825	808	811	49,100	811
2020-08-04	825	862	824	824	93,900	824
2020-08-03	901	930	899	930	8,800	930
2020-07-31	934	934	892	895	13,700	895
2020-07-30	940	943	935	940	8,300	940
2020-07-29	949	953	939	940	6,300	940
2020-07-28	946	946	926	945	9,100	945
2020-07-27	930	940	909	940	14,600	940
2020-07-22	949	950	933	933	12,500	933
2020-07-21	967	967	942	956	31,800	956
2020-07-20	940	956	937	956	14,000	956
2020-07-17	933	940	924	940	8,700	940
2020-07-16	923	930	915	930	3,900	930
2020-07-15	920	926	908	922	12,800	922
2020-07-14	925	925	903	908	7,500	908
2020-07-13	898	927	898	927	8,400	927
2020-07-10	908	908	894	894	20,300	894
2020-07-09	928	928	904	911	11,800	911
2020-07-08	943	943	917	917	12,200	917
2020-07-07	908	952	896	951	22,500	951
2020-07-06	900	909	898	906	19,800	906
2020-07-03	891	898	882	892	11,400	892
2020-07-02	904	919	882	882	50,800	882
2020-07-01	973	973	915	919	64,900	919
2020-06-30	950	975	950	970	27,700	970
2020-06-29	935	946	916	946	20,700	946
2020-06-26	958	964	942	945	28,900	945
2020-06-25	951	959	948	954	24,100	954
2020-06-24	954	964	950	954	23,700	954
2020-06-23	958	969	950	959	76,200	959
2020-06-22	988	988	956	963	65,100	963
2020-06-19	1,001	1,001	983	989	48,500	989
2020-06-18	1,004	1,004	987	998	14,400	998
2020-06-17	1,000	1,005	987	1,000	15,000	1,000
2020-06-16	998	999	982	991	35,900	991
2020-06-15	996	1,002	983	983	36,300	983
2020-06-12	998	1,007	986	994	37,700	994
2020-06-11	1,027	1,029	1,008	1,008	14,900	1,008
2020-06-10	1,039	1,042	1,023	1,042	20,100	1,042
2020-06-09	1,032	1,039	1,026	1,038	13,500	1,038
2020-06-08	1,015	1,032	1,015	1,032	13,900	1,032
2020-06-05	1,004	1,016	1,002	1,015	12,200	1,015
2020-06-04	1,003	1,013	1,001	1,008	16,100	1,008
2020-06-03	1,015	1,015	1,001	1,013	16,200	1,013
2020-06-02	1,002	1,016	998	1,009	14,200	1,009
2020-06-01	1,008	1,013	991	999	28,100	999
2020-05-29	1,034	1,036	1,010	1,013	19,700	1,013
2020-05-28	1,019	1,032	1,003	1,032	32,100	1,032
2020-05-27	994	1,009	994	1,006	20,200	1,006
2020-05-26	1,023	1,025	987	990	40,400	990
2020-05-25	1,017	1,022	1,002	1,002	13,100	1,002
2020-05-22	1,024	1,024	1,006	1,012	5,300	1,012
2020-05-21	1,044	1,044	1,014	1,022	26,100	1,022
2020-05-20	1,030	1,037	1,019	1,037	21,600	1,037
2020-05-19	1,033	1,034	1,010	1,026	20,600	1,026
2020-05-18	1,006	1,019	994	1,017	19,100	1,017
2020-05-15	1,002	1,022	994	1,012	12,800	1,012
2020-05-14	1,023	1,024	995	995	14,400	995
2020-05-13	1,011	1,025	1,005	1,017	24,100	1,017
2020-05-12	1,008	1,028	1,008	1,011	12,100	1,011
2020-05-11	1,005	1,029	998	1,022	26,200	1,022
2020-05-08	1,000	1,010	990	998	20,200	998
2020-05-07	989	1,014	989	999	28,600	999
2020-05-01	1,038	1,040	1,003	1,003	13,600	1,003
2020-04-30	1,044	1,049	1,031	1,046	14,100	1,046
2020-04-28	1,045	1,046	1,012	1,026	21,700	1,026
2020-04-27	1,024	1,045	1,014	1,045	13,400	1,045
2020-04-24	1,004	1,030	999	1,027	15,000	1,027
2020-04-23	1,002	1,021	999	1,021	9,100	1,021
2020-04-22	984	1,015	981	999	15,700	999
2020-04-21	1,007	1,007	983	1,001	26,600	1,001
2020-04-20	994	1,011	987	1,011	20,200	1,011
2020-04-17	1,028	1,028	986	993	23,100	993
2020-04-16	959	1,010	959	1,008	23,200	1,008
2020-04-15	1,021	1,022	970	978	23,600	978
2020-04-14	1,020	1,037	1,010	1,021	15,200	1,021
2020-04-13	1,025	1,041	1,019	1,020	14,800	1,020
2020-04-10	1,030	1,045	1,004	1,039	16,800	1,039
2020-04-09	1,020	1,032	990	1,013	14,600	1,013
2020-04-08	1,016	1,041	1,014	1,026	25,500	1,026
2020-04-07	1,027	1,037	980	1,024	14,100	1,024
2020-04-06	964	1,003	962	998	24,500	998
2020-04-03	1,002	1,022	948	964	25,700	964
2020-04-02	1,080	1,080	998	998	112,600	998
2020-04-01	1,090	1,113	1,075	1,080	42,700	1,080
2020-03-31	1,121	1,121	1,087	1,091	39,400	1,091
2020-03-30	1,089	1,114	1,063	1,112	49,400	1,112
2020-03-27	1,065	1,101	1,065	1,101	48,900	1,101
2020-03-26	996	1,065	980	1,065	37,800	1,065
2020-03-25	982	1,009	967	1,006	37,400	1,006
2020-03-24	966	966	932	964	33,600	964
2020-03-23	969	970	915	965	51,800	965
2020-03-19	919	967	900	950	32,100	950
2020-03-18	935	950	906	910	31,600	910
2020-03-17	809	931	808	920	49,800	920
2020-03-16	851	879	834	848	27,400	848
2020-03-13	831	871	811	849	42,000	849
2020-03-12	933	935	889	899	47,200	899
2020-03-11	952	966	933	933	31,500	933
2020-03-10	907	951	873	951	43,400	951
2020-03-09	944	962	921	922	29,300	922
2020-03-06	1,007	1,008	983	983	50,400	983
2020-03-05	1,034	1,034	1,015	1,016	18,500	1,016
2020-03-04	1,022	1,042	1,012	1,019	16,700	1,019
2020-03-03	1,095	1,100	1,030	1,030	34,800	1,030
2020-03-02	1,014	1,096	1,014	1,077	50,600	1,077
2020-02-28	1,033	1,074	1,030	1,030	64,500	1,030
2020-02-27	1,094	1,096	1,063	1,063	41,400	1,063
2020-02-26	1,091	1,106	1,089	1,101	37,300	1,101
2020-02-25	1,110	1,128	1,104	1,106	32,600	1,106
2020-02-21	1,153	1,167	1,146	1,156	40,300	1,156
2020-02-20	1,160	1,168	1,152	1,154	11,600	1,154
2020-02-19	1,137	1,152	1,136	1,147	21,000	1,147
2020-02-18	1,172	1,172	1,140	1,142	26,800	1,142
2020-02-17	1,170	1,174	1,157	1,172	9,100	1,172
2020-02-14	1,181	1,182	1,167	1,182	11,900	1,182
2020-02-13	1,200	1,200	1,181	1,185	11,900	1,185
2020-02-12	1,200	1,203	1,195	1,196	16,900	1,196
2020-02-10	1,197	1,201	1,182	1,191	45,800	1,191
2020-02-07	1,239	1,239	1,219	1,227	14,400	1,227
2020-02-06	1,240	1,240	1,217	1,219	26,700	1,219
2020-02-05	1,229	1,234	1,220	1,223	14,100	1,223
2020-02-04	1,214	1,225	1,207	1,224	14,300	1,224
2020-02-03	1,202	1,218	1,202	1,214	9,500	1,214
2020-01-31	1,220	1,227	1,215	1,217	12,300	1,217
2020-01-30	1,221	1,226	1,203	1,219	13,500	1,219
2020-01-29	1,227	1,228	1,221	1,221	7,300	1,221
2020-01-28	1,219	1,234	1,212	1,230	26,300	1,230
2020-01-27	1,241	1,245	1,231	1,233	17,300	1,233
2020-01-24	1,263	1,263	1,250	1,250	17,900	1,250
2020-01-23	1,272	1,272	1,262	1,262	11,600	1,262
2020-01-22	1,286	1,286	1,272	1,272	11,800	1,272
2020-01-21	1,271	1,285	1,271	1,284	30,400	1,284
2020-01-20	1,262	1,278	1,262	1,268	17,800	1,268
2020-01-17	1,268	1,268	1,255	1,255	15,400	1,255
2020-01-16	1,277	1,277	1,257	1,260	15,900	1,260
2020-01-15	1,261	1,271	1,257	1,269	18,200	1,269
2020-01-14	1,287	1,287	1,252	1,258	26,700	1,258
2020-01-10	1,296	1,296	1,283	1,287	12,400	1,287
2020-01-09	1,281	1,292	1,271	1,292	18,700	1,292
2020-01-08	1,276	1,284	1,257	1,276	20,400	1,276
2020-01-07	1,263	1,288	1,263	1,284	21,200	1,284
2020-01-06	1,268	1,268	1,253	1,261	19,900	1,261

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 [2020年度]

9622 (株)スペースの時系列データ [2020年度]