9622 (株)スペースの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	918	918	903	903	7,000	903
2021-12-29	917	926	911	919	22,200	919
2021-12-28	920	932	920	932	17,700	932
2021-12-27	921	921	911	915	12,500	915
2021-12-24	926	927	915	920	16,900	920
2021-12-23	918	929	918	927	4,400	927
2021-12-22	917	924	911	920	22,400	920
2021-12-21	963	965	920	925	66,600	925
2021-12-20	959	975	951	963	42,700	963
2021-12-17	965	971	954	960	20,100	960
2021-12-16	959	970	955	970	18,200	970
2021-12-15	943	958	943	955	11,600	955
2021-12-14	938	951	926	948	20,600	948
2021-12-13	943	958	940	948	12,100	948
2021-12-10	965	965	937	943	25,600	943
2021-12-09	957	967	957	963	13,400	963
2021-12-08	970	971	950	960	13,600	960
2021-12-07	935	970	927	970	24,800	970
2021-12-06	925	933	922	922	14,800	922
2021-12-03	893	925	893	923	11,400	923
2021-12-02	901	908	888	888	20,400	888
2021-12-01	890	916	889	907	20,900	907
2021-11-30	916	924	893	893	22,900	893
2021-11-29	911	919	891	894	22,800	894
2021-11-26	936	936	914	914	20,000	914
2021-11-25	945	946	935	942	9,900	942
2021-11-24	959	959	945	945	7,200	945
2021-11-22	965	967	956	961	22,500	961
2021-11-19	956	968	948	966	18,100	966
2021-11-18	951	954	946	951	9,200	951
2021-11-17	970	971	952	952	12,400	952
2021-11-16	967	986	967	975	16,100	975
2021-11-15	992	994	967	967	31,000	967
2021-11-12	968	989	967	986	22,500	986
2021-11-11	984	984	958	960	17,800	960
2021-11-10	972	990	970	984	36,600	984
2021-11-09	974	982	965	979	20,800	979
2021-11-08	979	980	963	975	26,100	975
2021-11-05	985	985	967	975	23,700	975
2021-11-04	942	1,000	942	1,000	78,500	1,000
2021-11-02	948	950	937	937	3,800	937
2021-11-01	960	960	947	953	16,500	953
2021-10-29	967	967	943	945	16,500	945
2021-10-28	935	980	928	980	34,700	980
2021-10-27	933	939	930	938	6,500	938
2021-10-26	933	939	931	932	4,600	932
2021-10-25	927	932	924	926	7,100	926
2021-10-22	933	934	931	934	4,200	934
2021-10-21	940	940	925	928	19,300	928
2021-10-20	936	953	936	947	15,500	947
2021-10-19	941	943	934	935	6,000	935
2021-10-18	943	945	934	942	12,300	942
2021-10-15	917	944	916	941	12,000	941
2021-10-14	918	920	911	914	9,700	914
2021-10-13	920	925	915	925	11,900	925
2021-10-12	926	931	924	926	6,500	926
2021-10-11	934	934	926	933	19,700	933
2021-10-08	922	938	922	937	13,400	937
2021-10-07	925	930	906	908	14,700	908
2021-10-06	933	942	920	921	13,500	921
2021-10-05	939	943	923	923	19,700	923
2021-10-04	954	954	939	942	11,400	942
2021-10-01	965	965	943	943	21,900	943
2021-09-30	982	990	965	965	26,000	965
2021-09-29	979	989	961	989	42,900	989
2021-09-28	985	985	970	983	29,600	983
2021-09-27	992	992	977	984	87,300	984
2021-09-24	977	993	971	992	41,100	992
2021-09-22	980	985	966	982	41,300	982
2021-09-21	978	982	963	975	38,900	975
2021-09-17	980	987	973	987	38,000	987
2021-09-16	970	978	962	978	22,400	978
2021-09-15	961	971	957	971	15,300	971
2021-09-14	959	971	952	971	24,000	971
2021-09-13	952	958	945	958	13,000	958
2021-09-10	939	962	932	962	41,700	962
2021-09-09	942	946	938	946	18,000	946
2021-09-08	934	940	933	940	21,600	940
2021-09-07	922	933	922	933	20,500	933
2021-09-06	923	923	913	919	11,000	919
2021-09-03	898	924	898	924	17,600	924
2021-09-02	911	911	905	905	4,600	905
2021-09-01	915	915	905	914	8,500	914
2021-08-31	905	916	904	905	8,000	905
2021-08-30	901	917	901	912	11,500	912
2021-08-27	910	910	900	906	6,600	906
2021-08-26	907	907	896	903	6,700	903
2021-08-25	901	908	898	901	5,600	901
2021-08-24	908	908	899	902	10,400	902
2021-08-23	914	917	906	911	29,200	911
2021-08-20	897	905	894	902	16,300	902
2021-08-19	891	902	889	892	13,400	892
2021-08-18	899	903	893	893	11,400	893
2021-08-17	904	905	896	901	10,500	901
2021-08-16	909	911	900	900	10,100	900
2021-08-13	915	918	913	914	6,900	914
2021-08-12	922	922	914	916	11,700	916
2021-08-11	923	926	910	917	11,500	917
2021-08-10	917	924	905	923	31,500	923
2021-08-06	906	908	892	894	11,800	894
2021-08-05	908	910	906	907	5,100	907
2021-08-04	912	915	905	909	10,400	909
2021-08-03	924	926	911	912	6,200	912
2021-08-02	906	927	906	927	24,900	927
2021-07-30	904	912	897	899	20,600	899
2021-07-29	925	933	904	904	106,500	904
2021-07-28	922	928	920	925	12,800	925
2021-07-27	920	929	918	929	20,700	929
2021-07-26	925	925	910	911	15,800	911
2021-07-21	914	920	908	915	34,400	915
2021-07-20	909	922	907	919	27,400	919
2021-07-19	912	918	908	910	24,200	910
2021-07-16	911	923	911	914	20,400	914
2021-07-15	905	929	903	914	35,600	914
2021-07-14	907	912	901	905	18,200	905
2021-07-13	906	916	900	913	33,900	913
2021-07-12	910	922	899	900	38,600	900
2021-07-09	891	907	885	902	45,200	902
2021-07-08	896	914	893	901	37,300	901
2021-07-07	890	908	889	894	23,100	894
2021-07-06	896	898	890	896	13,300	896
2021-07-05	899	902	894	902	11,800	902
2021-07-02	891	906	891	904	20,000	904
2021-07-01	903	907	889	889	65,600	889
2021-06-30	900	913	898	906	36,600	906
2021-06-29	903	903	892	899	24,600	899
2021-06-28	910	920	910	920	55,800	920
2021-06-25	905	909	901	907	12,800	907
2021-06-24	892	905	890	905	18,400	905
2021-06-23	898	900	892	893	12,200	893
2021-06-22	908	910	891	901	23,500	901
2021-06-21	890	898	885	893	49,300	893
2021-06-18	908	908	894	904	37,700	904
2021-06-17	913	915	905	906	23,800	906
2021-06-16	924	924	913	913	27,100	913
2021-06-15	921	930	918	918	17,800	918
2021-06-14	923	935	915	924	27,100	924
2021-06-11	932	932	917	919	22,300	919
2021-06-10	926	930	923	925	26,000	925
2021-06-09	939	940	931	936	16,400	936
2021-06-08	920	943	920	941	28,900	941
2021-06-07	935	935	916	917	26,700	917
2021-06-04	920	939	913	939	32,700	939
2021-06-03	908	918	903	918	22,900	918
2021-06-02	899	907	890	907	40,900	907
2021-06-01	906	906	888	896	34,000	896
2021-05-31	929	929	904	904	26,700	904
2021-05-28	905	922	900	922	31,600	922
2021-05-27	891	899	890	894	10,700	894
2021-05-26	898	900	892	895	11,300	895
2021-05-25	908	908	898	900	12,100	900
2021-05-24	895	907	895	907	13,200	907
2021-05-21	906	906	890	893	26,100	893
2021-05-20	883	907	882	903	27,300	903
2021-05-19	880	887	879	879	11,500	879
2021-05-18	874	881	868	880	13,500	880
2021-05-17	888	888	866	867	13,400	867
2021-05-14	878	892	873	877	32,500	877
2021-05-13	881	882	863	868	21,100	868
2021-05-12	887	891	875	883	24,200	883
2021-05-11	905	905	887	887	32,900	887
2021-05-10	903	913	899	903	23,300	903
2021-05-07	905	913	894	913	37,800	913
2021-05-06	905	915	893	906	23,600	906
2021-04-30	900	905	890	890	16,400	890
2021-04-28	919	919	893	898	24,400	898
2021-04-27	925	925	908	908	17,500	908
2021-04-26	919	919	907	914	13,400	914
2021-04-23	920	920	912	913	17,800	913
2021-04-22	914	923	910	913	36,300	913
2021-04-21	937	937	917	923	39,900	923
2021-04-20	950	955	938	952	28,000	952
2021-04-19	945	953	943	946	7,100	946
2021-04-16	943	946	938	943	8,500	943
2021-04-15	943	946	934	941	12,700	941
2021-04-14	945	946	933	943	10,300	943
2021-04-13	954	963	937	940	17,900	940
2021-04-12	930	951	928	950	29,500	950
2021-04-09	928	940	923	930	23,400	930
2021-04-08	963	966	920	920	32,700	920
2021-04-07	961	968	958	968	18,900	968
2021-04-06	979	984	960	963	58,900	963
2021-04-05	963	973	955	964	16,100	964
2021-04-02	983	983	955	965	72,900	965
2021-04-01	991	992	965	977	43,400	977
2021-03-31	995	1,001	982	985	32,400	985
2021-03-30	993	1,000	990	997	20,300	997
2021-03-29	988	994	974	993	36,100	993
2021-03-26	974	979	964	979	17,100	979
2021-03-25	954	970	946	967	23,200	967
2021-03-24	959	959	938	952	29,200	952
2021-03-23	983	988	963	964	22,500	964
2021-03-22	982	986	966	980	57,400	980
2021-03-19	959	981	954	981	46,200	981
2021-03-18	963	963	941	962	27,900	962
2021-03-17	940	963	936	963	37,100	963
2021-03-16	932	941	926	941	18,500	941
2021-03-15	925	938	919	936	20,100	936
2021-03-12	919	920	910	920	18,800	920
2021-03-11	920	920	911	919	13,300	919
2021-03-10	933	933	910	920	33,500	920
2021-03-09	909	927	900	927	37,300	927
2021-03-08	899	906	880	905	35,000	905
2021-03-05	870	889	857	889	44,100	889
2021-03-04	865	867	850	867	20,800	867
2021-03-03	869	871	854	871	27,200	871
2021-03-02	873	873	842	858	33,300	858
2021-03-01	854	871	854	870	23,900	870
2021-02-26	860	871	851	851	29,900	851
2021-02-25	873	873	864	870	28,700	870
2021-02-24	883	891	863	869	36,300	869
2021-02-22	885	888	879	883	35,800	883
2021-02-19	869	887	862	887	43,600	887
2021-02-18	875	883	865	867	24,600	867
2021-02-17	870	881	868	874	14,800	874
2021-02-16	882	882	863	870	34,500	870
2021-02-15	900	901	875	882	32,000	882
2021-02-12	890	899	880	894	32,700	894
2021-02-10	899	918	892	900	82,400	900
2021-02-09	857	861	842	854	55,500	854
2021-02-08	819	825	812	823	28,000	823
2021-02-05	798	813	795	811	24,800	811
2021-02-04	797	798	790	794	16,400	794
2021-02-03	790	798	788	797	19,700	797
2021-02-02	782	788	780	787	14,800	787
2021-02-01	772	785	772	785	19,400	785
2021-01-29	787	792	773	773	41,100	773
2021-01-28	786	797	785	790	34,800	790
2021-01-27	794	795	787	790	27,000	790
2021-01-26	791	795	788	795	11,900	795
2021-01-25	803	803	790	790	21,400	790
2021-01-22	805	806	789	789	27,000	789
2021-01-21	811	813	802	813	32,200	813
2021-01-20	804	810	794	810	23,000	810
2021-01-19	805	808	799	800	14,200	800
2021-01-18	806	808	799	801	13,800	801
2021-01-15	810	810	801	808	10,500	808
2021-01-14	817	818	804	810	22,500	810
2021-01-13	799	818	793	818	31,200	818
2021-01-12	798	800	790	800	23,900	800
2021-01-08	788	799	782	799	26,900	799
2021-01-07	789	795	786	788	20,400	788
2021-01-06	776	780	775	780	15,300	780
2021-01-05	767	780	767	775	19,000	775
2021-01-04	791	791	771	774	46,200	774

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 [2021年度]

9622 (株)スペースの時系列データ [2021年度]