[2122 東証マザーズ] インタースペース 日足 時系列データ

[2122 東証マザーズ] インタースペース (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-061129.001129.001086.001090.001310014575900
2016-12-051121.001131.001119.001122.0021002358700
2016-12-021127.001153.001113.001115.001170013167200
2016-12-011134.001161.001128.001129.003360038469100
2016-11-301101.001123.001101.001110.001560017351300
2016-11-291120.001126.001100.001101.001580017525700
2016-11-281120.001131.001107.001119.001990022260900
2016-11-251177.001180.001124.001133.003370039073800
2016-11-241135.001165.001128.001165.002910033335100
2016-11-221131.001134.001082.001126.003440038412700
2016-11-211124.001148.001102.001135.005380060472700
2016-11-181096.001120.001090.001101.001770019506700
2016-11-171122.001168.001103.001109.004520050853900
2016-11-161185.001198.001101.001150.00219200253522300
2016-11-151042.001070.001032.001065.008280086949400
2016-11-14999.001019.00990.001012.0083008296400
2016-11-11981.00984.00952.00984.0086008346100
2016-11-10979.00991.00945.00984.0095009150900
2016-11-09980.00980.00861.00955.003430030713300
2016-11-08968.00974.00939.00974.0085008126000
2016-11-071000.001000.00962.00966.0048004700600
2016-11-04940.00974.00939.00959.0080007593500
2016-11-02943.00954.00931.00935.001170011008900
2016-11-011000.001000.00943.00960.001500014480400
2016-10-31991.001018.00991.001000.0044004412200
2016-10-281010.001013.00986.00991.001650016506800
2016-10-271026.001026.001011.001015.001320013446900
2016-10-261036.001036.001000.001016.003530036232500
2016-10-251049.001050.00995.001020.001670017147400
2016-10-241048.001050.001044.001049.0095009954400
2016-10-211040.001050.001034.001048.0094009819100
2016-10-201046.001050.001036.001036.0062006474700
2016-10-191050.001052.001036.001050.0091009544700
2016-10-181050.001050.001032.001041.0041004297200
2016-10-171034.001046.001018.001046.0081008407100
2016-10-141010.001035.001010.001017.001560015955700
2016-10-131035.001043.001012.001024.0094009669300
2016-10-121027.001039.001022.001035.002330024001300
2016-10-111010.001020.00997.001020.001660016785300
2016-10-07999.001005.00982.00984.001010010056400
2016-10-06985.00997.00985.00988.0091009001100
2016-10-05978.00986.00968.00982.001430013962900
2016-10-04975.00980.00955.00963.0068006590100
2016-10-03950.00990.00950.00982.001850018069800
2016-09-30946.00967.00935.00947.002200020919800
2016-09-29992.00992.00959.00976.001740017021000
2016-09-28981.001019.00976.00992.003080030770000
2016-09-27995.001046.00971.001002.008950090752400
2016-09-26966.001005.00966.001000.004050040034500
2016-09-23920.00967.00915.00963.002840026791600
2016-09-21901.00915.00892.00915.001800016282800
2016-09-20877.00905.00862.00901.001550013792600
2016-09-16879.00879.00861.00872.0036003129500
2016-09-15855.00880.00855.00857.0061005271200
2016-09-14892.00892.00862.00865.00103008967700
2016-09-13877.00890.00870.00887.00103009044500
2016-09-12885.00896.00874.00875.002140018864600
2016-09-09912.00912.00898.00911.0090008155500
2016-09-08883.00913.00883.00912.001490013434100
2016-09-07880.00889.00872.00888.0078006906100
2016-09-06895.00895.00871.00894.002070018253600
2016-09-05905.00905.00885.00892.0054004827900
2016-09-02913.00913.00882.00883.001700015245900
2016-09-01862.00905.00855.00898.002230019747200
2016-08-31862.00874.00854.00865.002250019382800
2016-08-30829.00877.00829.00877.001740014739600
2016-08-29815.00832.00815.00820.00115009466000
2016-08-26825.00844.00804.00811.005890048471900
2016-08-25854.00854.00837.00838.0076006434900
2016-08-24870.00875.00831.00840.005060043417600
2016-08-23874.00886.00871.00873.0050004383700
2016-08-22883.00883.00870.00873.001580013837400
2016-08-19892.00898.00880.00882.0066005853800
2016-08-18894.00902.00893.00894.0082007338900
2016-08-17908.00915.00893.00902.002050018566700
2016-08-16921.00948.00913.00920.001430013400300
2016-08-15946.00946.00920.00926.00104009690400
2016-08-12940.00946.00924.00931.001900017802700
2016-08-10920.00978.00901.00940.008670081576200
2016-08-09890.00908.00884.00904.001180010588400
2016-08-08914.00914.00887.00888.001300011608600
2016-08-05900.00900.00880.00884.00105009307900
2016-08-04890.00895.00880.00885.001250011081800
2016-08-03886.00898.00882.00883.001790015843500
2016-08-02906.00911.00895.00898.00100009011800
2016-08-01907.00917.00888.00898.001290011632000
2016-07-29930.00930.00880.00919.002360021184600
2016-07-28960.00960.00915.00930.004550042705400
2016-07-27910.00938.00900.00915.0070006405300
2016-07-26939.00939.00905.00923.0099009099300
2016-07-25950.00959.00937.00937.001140010818700
2016-07-22964.00964.00926.00929.0082007691800
2016-07-21914.00964.00907.00949.002030019115900
2016-07-20917.00917.00900.00905.0033002990300
2016-07-19912.00928.00898.00920.001870016992300
2016-07-15958.00958.00915.00928.001370012784600
2016-07-14910.00953.00910.00952.002260021145600
2016-07-13933.00945.00880.00912.003550032419000
2016-07-12971.00988.00918.00918.002210021054600
2016-07-11977.00999.00953.00966.001180011480700
2016-07-081010.001020.00962.00974.001870018460100
2016-07-071044.001045.001007.001015.001370014020000
2016-07-061013.001026.001002.001026.0084008531600
2016-07-051053.001055.001014.001014.001040010689700
2016-07-041090.001139.001000.001028.006100063789300
2016-07-011019.001080.001013.001080.003460035911600
2016-06-30982.001015.00970.001010.003250032269800
2016-06-29955.00995.00946.00995.003650035416900
2016-06-28911.00955.00880.00955.003070028056600
2016-06-27884.00900.00850.00900.004460039224400
2016-06-24958.00980.00823.00864.00164300142653300
2016-06-231000.001010.00942.00973.006870066585300
2016-06-221040.001040.001000.001020.001840018698300
2016-06-211010.001043.001010.001033.0076007813200
2016-06-201008.001057.001000.001027.002270023173300
2016-06-171051.001051.001015.001017.003030031373500
2016-06-161071.001071.00995.001062.005490055895400
2016-06-151031.001095.001029.001040.003420035891700
2016-06-141125.001164.00952.001085.00128700136857200
2016-06-131200.001200.001145.001147.003700043041500
2016-06-101195.001225.001165.001220.007550090402000
2016-06-091147.001175.001136.001163.004450051353900
2016-06-081100.001183.001100.001177.00125300142794900
2016-06-071072.001108.001072.001099.004030044077700
2016-06-061076.001079.001060.001072.001490015980300
2016-06-031051.001084.001050.001070.002740029139300
2016-06-021073.001082.001048.001051.002670028443700
2016-06-011028.001094.001028.001085.009080096865600
2016-05-311020.001029.001010.001029.002740028004300
2016-05-30982.001022.00982.001015.004570045961400
2016-05-27982.00993.00977.00982.0059005792300
2016-05-26998.00998.00960.00982.002270022377500
2016-05-25975.00984.00970.00979.001540015041400
2016-05-24983.00983.00960.00978.0098009536400
2016-05-231000.001000.00976.00984.001620016096500
2016-05-20997.00997.00978.00990.001720017080600
2016-05-19970.00995.00970.00995.001180011643800
2016-05-18965.00991.00965.00975.001560015339100
2016-05-17990.001000.00970.00970.002290022668900
2016-05-16977.001004.00977.00990.002410023993500
2016-05-13960.001003.00960.00992.002660026336400
2016-05-121000.001000.00965.00978.001160011368800
2016-05-111010.001010.00960.00999.002490024515500
2016-05-101015.001019.00992.001000.001980019953800
2016-05-09994.001020.00986.001018.002560025615700
2016-05-061001.001014.00963.00974.002240022185400
2016-05-021000.001000.00960.001000.002010019940000
2016-04-281020.001042.00950.001001.006100061485800
2016-04-27979.001000.00971.00985.001150011341300
2016-04-26990.001007.00950.00990.001150011275900
2016-04-251000.001006.00986.00996.002090020909000
2016-04-22999.001000.00978.00995.001810017912900
2016-04-21946.001010.00945.00999.004940048888700
2016-04-20974.00975.00956.00961.0074007170600
2016-04-19977.00985.00962.00976.001920018707600
2016-04-18972.00985.00924.00962.001390013456000
2016-04-15914.00985.00913.00957.003100029494400
2016-04-14915.00915.00900.00907.0015001360600
2016-04-13909.00910.00885.00885.0026002346200
2016-04-12885.00909.00885.00898.0027002423500
2016-04-11890.00890.00875.00875.0027002382000
2016-04-08884.00900.00884.00890.0037003299300
2016-04-07918.00918.00875.00899.0028002510200
2016-04-06875.00920.00875.00920.001110010044200
2016-04-05860.00890.00833.00860.0085007231100
2016-04-0400
2016-04-01903.00903.00862.00869.0098008640700
2016-03-31930.00940.00905.00905.00101009355300
2016-03-30882.00935.00882.00930.002800025732500
2016-03-29885.00900.00852.00882.001220010807000
2016-03-28868.00918.00868.00878.0053004695300
2016-03-25894.00898.00868.00868.0064005687600
2016-03-24875.00893.00860.00891.0077006787200
2016-03-23865.00876.00852.00875.0030002601900
2016-03-22832.00885.00830.00880.001400011950200
2016-03-18830.00845.00830.00830.0014001166800
2016-03-17875.00875.00822.00860.0035002927800
2016-03-16880.00880.00855.00869.0016001389100
2016-03-15849.00869.00838.00869.0048004103200
2016-03-14810.00860.00810.00848.002800023726700
2016-03-11822.00848.00782.00800.004490036044700
2016-03-10842.00844.00822.00822.0015001252400
2016-03-09830.00837.00822.00827.0020001656400
2016-03-08835.00846.00823.00823.0085007078600
2016-03-07850.00850.00833.00835.0062005255800
2016-03-04808.00815.00805.00809.0038003075800
2016-03-0300
2016-03-02830.00830.00817.00826.0091007507800
2016-03-01822.00830.00807.00830.0086007080100
2016-02-29835.00840.00824.00825.0027002254000
2016-02-26825.00845.00815.00835.002420019989600
2016-02-25815.00845.00815.00825.001840015160800
2016-02-24787.00815.00786.00815.0040003192500
2016-02-23781.00830.00781.00800.0093007458600
2016-02-22780.00785.00766.00780.0081006323100
2016-02-19780.00780.00780.00780.0010078000
2016-02-18794.00800.00780.00780.0086006789400
2016-02-17743.00793.00743.00793.001660012471700
2016-02-16765.00792.00750.00773.001950014871600
2016-02-15746.00767.00746.00750.004310032741400
2016-02-12730.00744.00725.00743.00132009630000
2016-02-10760.00800.00717.00757.001400010657900
2016-02-09756.00770.00747.00765.00101007608600
2016-02-08755.00770.00755.00770.0016001213100
2016-02-05802.00802.00750.00772.0062004792700
2016-02-04805.00805.00787.00787.0022001755900
2016-02-03834.00834.00825.00825.0013001082000
2016-02-02810.00848.00800.00833.0079006594100
2016-02-01805.00815.00805.00805.00600484100
2016-01-29815.00815.00785.00801.0013001035300
2016-01-28793.00800.00791.00800.00900715100
2016-01-27824.00824.00798.00800.0021001691800
2016-01-26802.00820.00787.00805.0030002412700
2016-01-25815.00817.00785.00817.0076006188100
2016-01-22735.00745.00720.00737.0032002358100
2016-01-21741.00755.00722.00722.0094006894600
2016-01-20770.00792.00741.00741.0027002052300
2016-01-19735.00755.00735.00755.00600444900
2016-01-18726.00745.00726.00735.0057004160500
2016-01-15799.00801.00770.00781.0041003200700
2016-01-14785.00820.00780.00799.0030002400400
2016-01-13760.00820.00760.00795.0083006561200
2016-01-12795.00795.00750.00750.0069005243700
2016-01-08822.00822.00800.00801.0056004516200
2016-01-07830.00840.00800.00807.0056004566500
2016-01-06830.00841.00830.00830.0056004669200
2016-01-05840.00841.00830.00830.0041003438400
2016-01-04883.00885.00854.00854.0071006189500
2015-12-30834.00887.00822.00887.0067005753700
2015-12-29824.00850.00820.00834.0052004314800
2015-12-28810.00825.00805.00809.002070016787000
2015-12-25790.00905.00789.00837.009400079651600
2015-12-24794.00794.00780.00790.0054004245500
2015-12-22802.00802.00794.00795.0043003427300
2015-12-21801.00801.00800.00800.0025002000500
2015-12-18818.00818.00811.00811.0061004978200
2015-12-17816.00818.00808.00809.0093007591100
2015-12-16800.00815.00800.00811.0027002186600
2015-12-15810.00812.00804.00812.0036002913800
2015-12-14799.00808.00795.00803.0051004103700
2015-12-11805.00808.00800.00804.0044003537100
2015-12-10823.00823.00801.00801.0055004487300
2015-12-09810.00810.00800.00800.00100008034100
2015-12-08813.00820.00806.00807.00119009629700
2015-12-07815.00815.00807.00809.0055004465800
2015-12-04815.00816.00815.00815.0037003015600
2015-12-03820.00823.00810.00813.001280010472100
2015-12-02817.00827.00817.00823.0057004676900
2015-12-01832.00845.00827.00829.0079006592600
2015-11-30821.00849.00821.00847.001720014349300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog