[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 
2017-05-241599.001660.001599.001660.0064300105173500
2017-05-231577.001580.001547.001580.002010031532100
2017-05-221482.001540.001482.001540.002350035741400
2017-05-191480.001485.001454.001470.00740010901400
2017-05-181452.001479.001452.001452.00940013733900
2017-05-171546.001550.001476.001496.003890058634700
2017-05-161544.001583.001538.001577.0068800107267300
2017-05-151524.001545.001511.001540.001710026224600
2017-05-121529.001529.001491.001524.001120016913600
2017-05-111537.001540.001491.001526.002400036516600
2017-05-101569.001569.001503.001537.003200049415800
2017-05-091484.001580.001476.001544.005410082905500
2017-05-081465.001478.001451.001467.001130016550200
2017-05-021421.001449.001409.001444.001300018534600
2017-05-011490.001515.001409.001437.003700054930600
2017-04-281440.001483.001440.001465.003360049212200
2017-04-271390.001460.001390.001447.004190060125500
2017-04-261392.001392.001374.001380.00930012882900
2017-04-251399.001399.001362.001390.001040014409500
2017-04-241384.001385.001359.001369.001170016112900
2017-04-211400.001400.001361.001375.00930012848400
2017-04-201424.001429.001385.001396.004220059633500
2017-04-191360.001395.001353.001394.005500075496700
2017-04-181320.001345.001302.001345.002410031871600
2017-04-171315.001315.001279.001315.001020013268800
2017-04-141293.001325.001283.001297.001700022202600
2017-04-131230.001294.001230.001293.001210015206900
2017-04-121250.001264.001233.001261.00970012119000
2017-04-111302.001306.001252.001278.0063008094000
2017-04-101288.001325.001287.001288.002170028183900
2017-04-071250.001290.001240.001288.001340016861900
2017-04-061292.001292.001222.001250.002430030608900
2017-04-051289.001320.001289.001300.001480019270900
2017-04-041338.001338.001296.001311.001950025561200
2017-04-031360.001360.001332.001338.001070014395900
2017-03-311340.001359.001336.001344.002130028703200
2017-03-301350.001356.001325.001339.001660022237100
2017-03-291281.001368.001272.001350.003580047742600
2017-03-281300.001316.001281.001281.001590020699000
2017-03-271291.001294.001267.001284.001670021461900
2017-03-241260.001274.001253.001267.002990037713300
2017-03-231223.001283.001223.001264.001160014519900
2017-03-221222.001248.001222.001223.001030012641600
2017-03-211274.001274.001225.001237.001960024534400
2017-03-171248.001264.001236.001244.0039004867300
2017-03-161235.001253.001235.001248.0064007950900
2017-03-151260.001261.001223.001236.001020012657800
2017-03-141260.001275.001250.001263.001930024317100
2017-03-131290.001316.001260.001270.003370043432100
2017-03-101255.001290.001236.001281.003170040215100
2017-03-091220.001240.001218.001234.001370016791500
2017-03-081232.001250.001221.001221.002090025787300
2017-03-071240.001265.001230.001236.001000012428600
2017-03-061250.001253.001238.001244.0073009096800
2017-03-031242.001260.001242.001250.00870010878500
2017-03-021274.001274.001243.001258.002150027083900
2017-03-011250.001270.001238.001259.002340029229800
2017-02-281253.001279.001250.001251.001450018250500
2017-02-271260.001270.001250.001266.002300029008500
2017-02-241250.001276.001245.001270.002760034608600
2017-02-231283.001283.001248.001262.0029003651600
2017-02-221286.001286.001263.001268.0068008638500
2017-02-211261.001282.001261.001282.001700021515800
2017-02-201290.001292.001270.001282.002570033114000
2017-02-171279.001292.001270.001290.002850036573200
2017-02-161270.001295.001260.001273.003230041259700
2017-02-151223.001300.001216.001300.00109200136039300
2017-02-141292.001320.001288.001319.004100053628600
2017-02-131290.001302.001261.001291.002990038586100
2017-02-101270.001292.001253.001285.003010038320400
2017-02-091269.001269.001250.001254.0046005791700
2017-02-081241.001265.001241.001264.0045005639500
2017-02-071253.001272.001215.001246.00950011820400
2017-02-061286.001288.001260.001271.001440018402300
2017-02-031294.001294.001257.001285.001490019030200
2017-02-021215.001280.001215.001280.002570032381700
2017-02-011234.001235.001209.001222.003900047914200
2017-01-311181.001237.001181.001235.004560055405500
2017-01-301197.001198.001184.001184.0056006663600
2017-01-271188.001188.001166.001181.00920010816000
2017-01-261200.001209.001186.001188.001580018953700
2017-01-251199.001200.001177.001192.00960011443600
2017-01-241146.001197.001146.001185.002040023962400
2017-01-231155.001160.001148.001156.0028003232500
2017-01-201160.001160.001134.001150.0059006761500
2017-01-191167.001168.001121.001166.002020023262300
2017-01-181175.001175.001157.001164.0069008042400
2017-01-171177.001179.001163.001166.0047005496600
2017-01-161179.001179.001158.001169.0052006079700
2017-01-131135.001186.001133.001177.001080012631500
2017-01-121173.001179.001143.001152.001600018572300
2017-01-111192.001192.001172.001173.0047005554400
2017-01-101185.001186.001173.001177.00920010857800
2017-01-061190.001199.001179.001185.002040024242700
2017-01-051200.001200.001170.001196.001940023222600
2017-01-041166.001212.001160.001199.004440052841600
2016-12-301158.001195.001158.001161.002260026566200
2016-12-291138.001183.001119.001180.004010046811800
2016-12-281130.001139.001120.001133.00960010846700
2016-12-271145.001145.001109.001129.001700019247500
2016-12-261120.001149.001120.001148.001530017344800
2016-12-221112.001115.001108.001112.001450016123400
2016-12-211136.001137.001111.001124.001740019491100
2016-12-201112.001136.001093.001136.002190024472500
2016-12-191107.001112.001092.001110.001350014872800
2016-12-161112.001135.001085.001117.003600040206900
2016-12-151101.001118.001094.001110.0083009183500
2016-12-141120.001120.001087.001107.001070011836600
2016-12-131095.001121.001095.001121.001510016639800
2016-12-121110.001110.001055.001080.0091009839900
2016-12-091036.001076.001036.001050.0090009524000
2016-12-081065.001070.001043.001056.0071007517300
2016-12-071082.001085.001051.001052.001850019781400
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

   ※ 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