スペース(9622)の株価時系列情報
スペース(9622)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 410 | 410 | 405 | 405 | 500 |
2002/12/27 | 414 | 414 | 405 | 405 | 1,100 |
2002/12/26 | 414 | 414 | 390 | 414 | 6,700 |
2002/12/25 | 418 | 418 | 415 | 415 | 2,800 |
2002/12/24 | 470 | 470 | 420 | 425 | 80,000 |
2002/12/20 | 415 | 423 | 414 | 420 | 11,900 |
2002/12/19 | 421 | 425 | 410 | 422 | 18,900 |
2002/12/18 | 418 | 429 | 416 | 429 | 5,600 |
2002/12/17 | 417 | 430 | 415 | 430 | 7,700 |
2002/12/16 | 420 | 422 | 417 | 417 | 7,800 |
2002/12/13 | 420 | 430 | 419 | 430 | 9,000 |
2002/12/12 | 430 | 430 | 422 | 422 | 600 |
2002/12/11 | 419 | 434 | 419 | 434 | 11,100 |
2002/12/10 | 440 | 440 | 417 | 419 | 14,400 |
2002/12/09 | 420 | 435 | 420 | 435 | 8,400 |
2002/12/06 | 425 | 425 | 417 | 419 | 2,500 |
2002/12/05 | 420 | 420 | 416 | 420 | 3,400 |
2002/12/04 | 418 | 418 | 416 | 417 | 1,700 |
2002/12/03 | 420 | 420 | 415 | 418 | 1,600 |
2002/12/02 | 424 | 424 | 414 | 420 | 3,000 |
2002/11/29 | 420 | 425 | 419 | 425 | 8,600 |
2002/11/28 | 410 | 420 | 410 | 420 | 20,500 |
2002/11/27 | 414 | 425 | 414 | 425 | 5,900 |
2002/11/26 | 422 | 422 | 414 | 414 | 1,900 |
2002/11/25 | 415 | 424 | 415 | 424 | 4,900 |
2002/11/22 | 423 | 423 | 415 | 415 | 7,400 |
2002/11/21 | 435 | 435 | 423 | 423 | 14,700 |
2002/11/20 | 435 | 444 | 430 | 444 | 19,900 |
2002/11/19 | 426 | 440 | 425 | 440 | 7,000 |
2002/11/18 | 430 | 430 | 425 | 426 | 4,700 |
2002/11/15 | 425 | 425 | 425 | 425 | 700 |
2002/11/14 | 426 | 426 | 425 | 425 | 7,000 |
2002/11/12 | 425 | 426 | 425 | 425 | 2,800 |
2002/11/11 | 440 | 440 | 430 | 430 | 10,200 |
2002/11/08 | 428 | 439 | 428 | 439 | 5,000 |
2002/11/07 | 426 | 430 | 426 | 430 | 1,800 |
2002/11/06 | 444 | 444 | 429 | 430 | 3,400 |
2002/11/05 | 426 | 430 | 426 | 426 | 3,000 |
2002/11/01 | 425 | 435 | 425 | 425 | 2,100 |
2002/10/31 | 435 | 435 | 435 | 435 | 500 |
2002/10/30 | 420 | 421 | 420 | 421 | 800 |
2002/10/29 | 422 | 422 | 422 | 422 | 300 |
2002/10/28 | 420 | 421 | 420 | 420 | 1,400 |
2002/10/25 | 420 | 420 | 419 | 419 | 1,200 |
2002/10/24 | 420 | 420 | 420 | 420 | 600 |
2002/10/23 | 425 | 425 | 415 | 420 | 900 |
2002/10/22 | 431 | 431 | 429 | 429 | 3,600 |
2002/10/21 | 450 | 459 | 450 | 450 | 18,500 |
2002/10/18 | 430 | 445 | 430 | 443 | 4,300 |
2002/10/17 | 427 | 427 | 427 | 427 | 300 |
2002/10/16 | 426 | 430 | 425 | 425 | 3,400 |
2002/10/15 | 424 | 425 | 422 | 425 | 2,300 |
2002/10/11 | 429 | 429 | 427 | 427 | 8,600 |
2002/10/10 | 415 | 415 | 410 | 414 | 3,200 |
2002/10/09 | 415 | 417 | 410 | 415 | 5,400 |
2002/10/08 | 420 | 420 | 416 | 418 | 3,300 |
2002/10/07 | 428 | 430 | 421 | 421 | 1,600 |
2002/10/04 | 421 | 428 | 421 | 428 | 3,500 |
2002/10/03 | 425 | 425 | 425 | 425 | 1,400 |
2002/10/02 | 422 | 422 | 422 | 422 | 1,000 |
2002/10/01 | 425 | 430 | 424 | 426 | 16,400 |
2002/09/30 | 439 | 439 | 430 | 430 | 3,700 |
2002/09/27 | 435 | 435 | 425 | 428 | 8,000 |
2002/09/26 | 435 | 445 | 435 | 435 | 2,000 |
2002/09/25 | 435 | 435 | 428 | 435 | 900 |
2002/09/24 | 450 | 450 | 435 | 435 | 13,200 |
2002/09/20 | 447 | 447 | 441 | 447 | 3,000 |
2002/09/19 | 436 | 448 | 436 | 448 | 13,100 |
2002/09/18 | 440 | 440 | 432 | 435 | 2,300 |
2002/09/17 | 435 | 440 | 433 | 440 | 2,200 |
2002/09/13 | 440 | 440 | 425 | 431 | 4,200 |
2002/09/12 | 440 | 440 | 440 | 440 | 1,000 |
2002/09/11 | 448 | 449 | 430 | 430 | 9,900 |
2002/09/10 | 431 | 444 | 431 | 444 | 5,400 |
2002/09/09 | 433 | 444 | 433 | 441 | 9,300 |
2002/09/06 | 429 | 435 | 426 | 428 | 4,900 |
2002/09/05 | 430 | 430 | 429 | 429 | 3,000 |
2002/09/04 | 426 | 435 | 426 | 430 | 3,800 |
2002/09/03 | 440 | 440 | 432 | 432 | 1,200 |
2002/09/02 | 425 | 425 | 425 | 425 | 400 |
2002/08/30 | 422 | 426 | 422 | 425 | 2,900 |
2002/08/29 | 425 | 431 | 425 | 426 | 2,900 |
2002/08/28 | 439 | 439 | 425 | 425 | 900 |
2002/08/27 | 428 | 430 | 424 | 430 | 8,500 |
2002/08/26 | 437 | 437 | 423 | 425 | 2,500 |
2002/08/23 | 428 | 430 | 421 | 422 | 5,500 |
2002/08/22 | 433 | 433 | 425 | 427 | 1,100 |
2002/08/21 | 449 | 449 | 423 | 423 | 16,900 |
2002/08/20 | 425 | 449 | 425 | 449 | 4,700 |
2002/08/19 | 427 | 430 | 421 | 430 | 3,600 |
2002/08/16 | 427 | 430 | 426 | 426 | 2,200 |
2002/08/15 | 440 | 440 | 425 | 425 | 1,200 |
2002/08/14 | 430 | 430 | 430 | 430 | 100 |
2002/08/13 | 440 | 440 | 430 | 430 | 6,800 |
2002/08/12 | 470 | 470 | 426 | 439 | 24,000 |
2002/08/09 | 418 | 480 | 418 | 461 | 41,900 |
2002/08/08 | 412 | 420 | 407 | 420 | 1,600 |
2002/08/07 | 410 | 410 | 405 | 410 | 5,000 |
2002/08/06 | 403 | 405 | 392 | 405 | 2,800 |
2002/08/05 | 398 | 398 | 398 | 398 | 500 |
2002/08/02 | 410 | 410 | 402 | 402 | 3,900 |
2002/08/01 | 411 | 412 | 411 | 412 | 900 |
2002/07/31 | 415 | 415 | 414 | 415 | 500 |
2002/07/30 | 421 | 430 | 420 | 420 | 3,700 |
2002/07/29 | 430 | 430 | 430 | 430 | 1,100 |
2002/07/26 | 429 | 429 | 429 | 429 | 1,300 |
2002/07/25 | 422 | 422 | 422 | 422 | 1,000 |
2002/07/24 | 420 | 422 | 420 | 422 | 400 |
2002/07/23 | 430 | 430 | 420 | 420 | 1,700 |
2002/07/22 | 444 | 444 | 430 | 430 | 12,000 |
2002/07/19 | 430 | 430 | 425 | 430 | 4,400 |
2002/07/18 | 428 | 428 | 421 | 423 | 5,100 |
2002/07/17 | 420 | 428 | 420 | 428 | 5,500 |
2002/07/16 | 411 | 420 | 410 | 420 | 3,200 |
2002/07/15 | 411 | 411 | 411 | 411 | 300 |
2002/07/12 | 411 | 411 | 411 | 411 | 200 |
2002/07/11 | 420 | 420 | 420 | 420 | 2,700 |
2002/07/10 | 439 | 439 | 420 | 420 | 11,100 |
2002/07/09 | 420 | 432 | 420 | 432 | 6,300 |
2002/07/08 | 411 | 425 | 411 | 420 | 2,800 |
2002/07/05 | 405 | 410 | 405 | 410 | 800 |
2002/07/04 | 404 | 404 | 404 | 404 | 100 |
2002/07/03 | 403 | 403 | 403 | 403 | 400 |
2002/07/02 | 402 | 402 | 402 | 402 | 300 |
2002/07/01 | 440 | 440 | 401 | 401 | 25,100 |
2002/06/28 | 400 | 400 | 391 | 400 | 1,600 |
2002/06/27 | 400 | 411 | 400 | 410 | 6,600 |
2002/06/26 | 400 | 401 | 400 | 401 | 2,200 |
2002/06/25 | 410 | 410 | 410 | 410 | 300 |
2002/06/24 | 409 | 410 | 395 | 410 | 11,100 |
2002/06/21 | 414 | 415 | 410 | 414 | 13,300 |
2002/06/20 | 403 | 414 | 402 | 414 | 9,700 |
2002/06/19 | 413 | 413 | 411 | 411 | 600 |
2002/06/18 | 415 | 415 | 414 | 414 | 16,200 |
2002/06/14 | 419 | 419 | 419 | 419 | 900 |
2002/06/13 | 402 | 420 | 400 | 420 | 3,800 |
2002/06/12 | 406 | 420 | 401 | 401 | 6,100 |
2002/06/11 | 420 | 420 | 410 | 410 | 2,500 |
2002/06/10 | 429 | 429 | 420 | 420 | 8,600 |
2002/06/07 | 417 | 425 | 417 | 425 | 3,900 |
2002/06/06 | 423 | 423 | 420 | 420 | 2,400 |
2002/06/05 | 423 | 423 | 423 | 423 | 900 |
2002/06/04 | 425 | 425 | 423 | 423 | 1,400 |
2002/06/03 | 427 | 427 | 424 | 425 | 1,100 |
2002/05/31 | 420 | 420 | 420 | 420 | 1,000 |
2002/05/30 | 415 | 420 | 414 | 420 | 2,600 |
2002/05/29 | 420 | 420 | 416 | 417 | 800 |
2002/05/28 | 425 | 425 | 414 | 420 | 4,000 |
2002/05/27 | 425 | 425 | 420 | 425 | 2,200 |
2002/05/24 | 406 | 422 | 406 | 422 | 2,300 |
2002/05/23 | 418 | 418 | 415 | 417 | 1,400 |
2002/05/22 | 418 | 419 | 418 | 418 | 2,700 |
2002/05/21 | 444 | 444 | 417 | 418 | 12,500 |
2002/05/20 | 429 | 434 | 428 | 434 | 5,000 |
2002/05/17 | 421 | 425 | 421 | 425 | 1,400 |
2002/05/16 | 426 | 429 | 420 | 420 | 3,700 |
2002/05/15 | 423 | 430 | 423 | 425 | 3,500 |
2002/05/14 | 425 | 425 | 425 | 425 | 400 |
2002/05/13 | 430 | 434 | 430 | 434 | 8,600 |
2002/05/10 | 416 | 416 | 410 | 414 | 4,500 |
2002/05/09 | 425 | 428 | 415 | 428 | 6,800 |
2002/05/08 | 424 | 425 | 424 | 425 | 3,800 |
2002/05/07 | 426 | 426 | 420 | 425 | 3,300 |
2002/05/02 | 425 | 427 | 422 | 425 | 1,100 |
2002/05/01 | 420 | 425 | 419 | 425 | 3,600 |
2002/04/30 | 418 | 423 | 418 | 423 | 500 |
2002/04/26 | 421 | 430 | 421 | 425 | 3,800 |
2002/04/25 | 425 | 430 | 422 | 422 | 3,300 |
2002/04/24 | 421 | 421 | 421 | 421 | 2,200 |
2002/04/23 | 424 | 426 | 424 | 426 | 4,800 |
2002/04/22 | 430 | 430 | 420 | 429 | 14,200 |
2002/04/19 | 406 | 421 | 406 | 419 | 7,800 |
2002/04/18 | 405 | 405 | 405 | 405 | 2,100 |
2002/04/17 | 405 | 405 | 405 | 405 | 100 |
2002/04/16 | 384 | 400 | 384 | 400 | 4,200 |
2002/04/15 | 390 | 400 | 390 | 400 | 200 |
2002/04/12 | 403 | 403 | 389 | 389 | 4,600 |
2002/04/11 | 450 | 450 | 400 | 400 | 41,900 |
2002/04/10 | 402 | 405 | 400 | 404 | 14,600 |
2002/04/09 | 380 | 389 | 378 | 389 | 10,400 |
2002/04/08 | 378 | 385 | 375 | 385 | 2,300 |
2002/04/05 | 374 | 374 | 374 | 374 | 2,100 |
2002/04/04 | 370 | 375 | 370 | 373 | 2,200 |
2002/04/03 | 375 | 375 | 375 | 375 | 2,200 |
2002/04/02 | 380 | 384 | 359 | 384 | 8,300 |
2002/04/01 | 380 | 380 | 380 | 380 | 4,500 |
2002/03/29 | 377 | 380 | 377 | 380 | 12,800 |
2002/03/28 | 385 | 385 | 375 | 375 | 8,600 |
2002/03/26 | 381 | 381 | 380 | 380 | 7,400 |
2002/03/25 | 390 | 390 | 380 | 381 | 2,400 |
2002/03/22 | 390 | 390 | 382 | 382 | 12,400 |
2002/03/20 | 375 | 385 | 375 | 385 | 11,000 |
2002/03/19 | 381 | 385 | 375 | 380 | 9,500 |
2002/03/18 | 380 | 380 | 378 | 380 | 1,800 |
2002/03/15 | 391 | 391 | 377 | 377 | 2,800 |
2002/03/14 | 391 | 391 | 381 | 390 | 3,000 |
2002/03/13 | 388 | 392 | 385 | 392 | 13,800 |
2002/03/12 | 388 | 388 | 383 | 385 | 3,200 |
2002/03/11 | 378 | 380 | 370 | 380 | 23,300 |
2002/03/08 | 374 | 380 | 371 | 380 | 7,100 |
2002/03/07 | 373 | 374 | 371 | 374 | 4,600 |
2002/03/06 | 374 | 374 | 371 | 374 | 1,300 |
2002/03/05 | 378 | 378 | 370 | 373 | 12,700 |
2002/03/04 | 368 | 372 | 360 | 370 | 4,700 |
2002/03/01 | 368 | 368 | 361 | 364 | 1,400 |
2002/02/28 | 360 | 361 | 356 | 356 | 12,700 |
2002/02/27 | 360 | 360 | 355 | 360 | 7,800 |
2002/02/26 | 360 | 361 | 359 | 359 | 2,800 |
2002/02/25 | 360 | 370 | 360 | 360 | 3,300 |
2002/02/22 | 366 | 372 | 366 | 372 | 3,300 |
2002/02/21 | 369 | 369 | 356 | 367 | 14,500 |
2002/02/20 | 361 | 367 | 356 | 367 | 7,200 |
2002/02/19 | 363 | 368 | 360 | 368 | 2,200 |
2002/02/18 | 369 | 369 | 350 | 364 | 5,200 |
2002/02/15 | 360 | 369 | 360 | 369 | 4,100 |
2002/02/14 | 370 | 370 | 360 | 370 | 4,200 |
2002/02/13 | 374 | 374 | 360 | 370 | 1,800 |
2002/02/12 | 374 | 374 | 374 | 374 | 7,100 |
2002/02/08 | 341 | 353 | 341 | 352 | 4,200 |
2002/02/07 | 349 | 360 | 349 | 360 | 2,000 |
2002/02/06 | 362 | 362 | 350 | 350 | 3,300 |
2002/02/05 | 367 | 367 | 362 | 362 | 4,700 |
2002/02/04 | 370 | 370 | 368 | 368 | 1,100 |
2002/02/01 | 363 | 368 | 362 | 368 | 2,600 |
2002/01/31 | 362 | 370 | 362 | 363 | 2,700 |
2002/01/30 | 363 | 365 | 362 | 362 | 1,100 |
2002/01/29 | 362 | 362 | 360 | 362 | 1,900 |
2002/01/28 | 380 | 380 | 360 | 380 | 2,900 |
2002/01/25 | 389 | 389 | 379 | 379 | 1,200 |
2002/01/24 | 389 | 389 | 387 | 389 | 1,000 |
2002/01/23 | 383 | 389 | 383 | 389 | 1,300 |
2002/01/22 | 379 | 383 | 379 | 383 | 1,700 |
2002/01/21 | 379 | 379 | 379 | 379 | 15,900 |
2002/01/18 | 380 | 389 | 379 | 389 | 7,400 |
2002/01/17 | 381 | 381 | 377 | 379 | 9,700 |
2002/01/16 | 382 | 382 | 381 | 381 | 2,700 |
2002/01/15 | 383 | 383 | 382 | 382 | 1,500 |
2002/01/11 | 383 | 383 | 383 | 383 | 900 |
2002/01/10 | 388 | 388 | 381 | 381 | 6,300 |
2002/01/09 | 394 | 394 | 383 | 390 | 6,200 |
2002/01/08 | 385 | 395 | 381 | 394 | 6,300 |
2002/01/07 | 392 | 392 | 381 | 385 | 2,800 |
2002/01/04 | 393 | 393 | 393 | 393 | 1,200 |