[3663 東証2部] アートスパークホールディングス 日足 時系列データ

[3663 東証2部] アートスパークホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191232.001239.001226.001232.002900035717400
2017-09-151190.001220.001185.001206.003030036622900
2017-09-141216.001224.001190.001196.003130037748700
2017-09-131234.001234.001215.001216.002870035135300
2017-09-121195.001235.001195.001226.004770058227800
2017-09-111189.001211.001181.001183.003040036194100
2017-09-081170.001187.001161.001177.003450040406200
2017-09-071171.001202.001169.001183.004530053506400
2017-09-061117.001178.001102.001162.006960080232800
2017-09-051221.001231.001145.001154.00137700162124100
2017-09-041260.001268.001213.001224.0093200114758100
2017-09-011261.001287.001261.001265.003380042893400
2017-08-311278.001284.001263.001276.003780048077000
2017-08-301275.001279.001251.001274.005650071601800
2017-08-291264.001275.001255.001270.003950050010000
2017-08-281250.001309.001246.001280.0086400110681600
2017-08-251245.001260.001239.001244.002540031694400
2017-08-241246.001258.001236.001245.002920036370900
2017-08-231279.001280.001245.001248.003320041848300
2017-08-221278.001282.001243.001263.007420093705300
2017-08-211293.001310.001267.001275.004510057863700
2017-08-181280.001342.001273.001300.0086100112673600
2017-08-171292.001317.001283.001294.006230081300000
2017-08-161243.001292.001243.001284.002970037843700
2017-08-151261.001264.001232.001243.002850035494500
2017-08-141210.001243.001206.001232.004460054745900
2017-08-101295.001295.001256.001256.006410081511700
2017-08-091312.001315.001284.001294.006150079808000
2017-08-081314.001333.001314.001324.002070027367800
2017-08-071325.001335.001316.001318.002530033524700
2017-08-041314.001330.001301.001315.003130041135900
2017-08-031346.001346.001314.001319.004000053008300
2017-08-021316.001356.001316.001354.003030040739000
2017-08-011384.001387.001309.001313.00134600179674700
2017-07-311426.001431.001381.001382.00120100167982900
2017-07-281452.001452.001425.001425.005860084198700
2017-07-271455.001463.001449.001452.003190046394700
2017-07-261481.001481.001451.001451.003200046840100
2017-07-251460.001480.001443.001479.0073500107608300
2017-07-241445.001449.001432.001447.003800054678900
2017-07-211456.001460.001439.001445.005890085236400
2017-07-201460.001461.001443.001453.003000043556900
2017-07-191437.001454.001436.001452.003340048309900
2017-07-181440.001447.001431.001433.004800069049800
2017-07-141433.001462.001429.001455.005100074096300
2017-07-131464.001470.001430.001433.006610095300200
2017-07-121478.001495.001452.001455.006350093195000
2017-07-111464.001517.001464.001477.00141200210768100
2017-07-101451.001487.001437.001468.00108600158979100
2017-07-071418.001443.001413.001439.004140059191100
2017-07-061422.001432.001413.001418.006310089689200
2017-07-051430.001456.001420.001426.006290090039000
2017-07-041468.001473.001423.001429.0072900105074800
2017-07-031465.001474.001440.001460.0078200114182100
2017-06-301450.001466.001435.001435.00116000168073900
2017-06-291485.001504.001477.001477.0080600120091100
2017-06-281500.001500.001464.001476.0083100122653200
2017-06-271491.001514.001482.001500.006280093988100
2017-06-261458.001524.001455.001485.00143800215142200
2017-06-231501.001508.001446.001450.00121000178109900
2017-06-221461.001514.001450.001488.00148300221143200
2017-06-211435.001460.001431.001458.0086900125663400
2017-06-201465.001473.001434.001445.0076800111399600
2017-06-191424.001460.001418.001458.0081700117779600
2017-06-161431.001443.001404.001420.0083000117463900
2017-06-151435.001449.001419.001422.00102800146824400
2017-06-141526.001529.001437.001437.00231000338884800
2017-06-131481.001536.001451.001511.00202700301750300
2017-06-121607.001669.001501.001513.007776001230630300
2017-06-091438.001577.001436.001567.00441700672440000
2017-06-081464.001476.001415.001436.0091000131562400
2017-06-071447.001475.001433.001463.0079800116445500
2017-06-061498.001510.001448.001448.00124800183335300
2017-06-051431.001530.001431.001498.00262300390284100
2017-06-021469.001498.001414.001426.00188200274610200
2017-06-011393.001455.001391.001455.00191800274816000
2017-05-311396.001403.001377.001391.005400075016900
2017-05-301390.001435.001384.001398.0094700133220500
2017-05-291385.001419.001369.001390.0076800107320300
2017-05-261388.001422.001373.001395.00105800148098700
2017-05-251375.001399.001358.001385.0091300125885000
2017-05-241326.001376.001323.001371.0093100125998400
2017-05-231349.001352.001315.001321.007340097753500
2017-05-221343.001348.001323.001343.005030067322800
2017-05-191316.001343.001316.001331.004720062774700
2017-05-181263.001335.001263.001308.00123900161647800
2017-05-171325.001330.001292.001300.0099100129863100
2017-05-161345.001352.001319.001334.006950092564500
2017-05-151310.001338.001306.001330.0076100100642100
2017-05-121356.001372.001330.001330.00138500186476900
2017-05-111387.001420.001363.001373.00106400147729200
2017-05-101405.001423.001391.001395.00112700157987800
2017-05-091420.001480.001402.001415.00135900194679400
2017-05-081464.001490.001420.001426.00196400284729100
2017-05-021418.001420.001375.001404.00173700242920600
2017-05-011299.001427.001290.001424.00468600647275100
2017-04-281319.001337.001260.001260.00205200265204900
2017-04-271294.001328.001293.001318.0095900125584100
2017-04-261265.001318.001253.001317.00166400215598900
2017-04-251223.001251.001220.001242.004610057158500
2017-04-241252.001264.001231.001233.005550068928800
2017-04-211293.001293.001229.001251.00128400160906600
2017-04-201273.001294.001242.001268.00133300168579500
2017-04-191293.001350.001280.001280.00145400189927800
2017-04-181269.001380.001269.001323.00310900414263500
2017-04-171279.001335.001256.001262.00138900178254000
2017-04-141218.001452.001211.001305.00694300923587000
2017-04-131070.001290.001070.001230.00276000328513600
2017-04-121188.001194.001126.001150.00162600189616100
2017-04-111251.001266.001215.001219.007900097390600
2017-04-101271.001296.001250.001263.007140090524800
2017-04-071272.001333.001218.001282.00219300280961900
2017-04-061294.001305.001250.001266.00144200183911700
2017-04-051300.001332.001251.001294.00126100161701200
2017-04-041362.001373.001300.001302.0097400129359500
2017-04-031398.001408.001374.001376.005340074052300
2017-03-311443.001455.001405.001405.004660066810600
2017-03-301460.001469.001440.001440.003490050775600
2017-03-291398.001473.001398.001467.006440093589800
2017-03-281380.001433.001380.001403.006900096981800
2017-03-271444.001455.001391.001391.00125900177886000
2017-03-241478.001480.001460.001473.005730084102500
2017-03-231488.001505.001476.001478.005860087068100
2017-03-221512.001512.001491.001491.002970044492000
2017-03-211494.001530.001480.001529.0080300120674500
2017-03-171530.001535.001508.001508.004720071487600
2017-03-161516.001568.001510.001534.0088800135721900
2017-03-151584.001600.001545.001545.0081400127418300
2017-03-141552.001630.001552.001611.0093600148846900
2017-03-131592.001600.001552.001552.0081100127722100
2017-03-101598.001610.001593.001598.005440086976500
2017-03-091620.001620.001597.001600.005090081818000
2017-03-081596.001644.001596.001605.0072700117745000
2017-03-071609.001625.001596.001596.0062600100545300
2017-03-061614.001626.001597.001612.0085300136998700
2017-03-031626.001639.001614.001614.0064500104669100
2017-03-021629.001647.001616.001638.00107500174931600
2017-03-011647.001656.001627.001629.00148600243538600
2017-02-281670.001688.001646.001647.0089700148641300
2017-02-271653.001677.001653.001672.004390073132800
2017-02-241656.001670.001648.001655.004580075955800
2017-02-231670.001681.001654.001656.0080100133227300
2017-02-221646.001716.001646.001685.00194900328982700
2017-02-211666.001676.001636.001646.00133200220111800
2017-02-201667.001682.001658.001676.004590076707900
2017-02-171668.001697.001665.001680.0062200104552200
2017-02-161674.001709.001660.001665.00114900193043100
2017-02-151657.001686.001652.001674.0074400124227200
2017-02-141635.001674.001634.001657.00140600231903800
2017-02-131645.001677.001635.001640.00401800660980200
2017-02-101701.001765.001670.001765.00218600378522700
2017-02-091704.001712.001678.001685.004870082365100
2017-02-081675.001713.001667.001712.0086400146412900
2017-02-071700.001700.001660.001671.0084600141411300
2017-02-061704.001719.001665.001686.0077900131413900
2017-02-031689.001709.001648.001691.00122100205073900
2017-02-021671.001715.001660.001661.0063900107216300
2017-02-011685.001699.001667.001679.0064200107857600
2017-01-311702.001715.001670.001670.0099400167916500
2017-01-301728.001770.001721.001723.00126100219946600
2017-01-271712.001743.001680.001736.00153700264679100
2017-01-261698.001717.001675.001709.0075100127610000
2017-01-251652.001710.001637.001692.00116300195321800
2017-01-241640.001666.001636.001653.004390072464500
2017-01-231660.001660.001634.001643.006000098537400
2017-01-201689.001689.001641.001665.00107200177368700
2017-01-191686.001703.001670.001680.00105700177560400
2017-01-181691.001717.001656.001678.00150300252259900
2017-01-171719.001743.001700.001700.00122700210222400
2017-01-161762.001764.001716.001719.00164800284809900
2017-01-131730.001770.001726.001759.00101700177781200
2017-01-121788.001791.001733.001738.00148700260630800
2017-01-111800.001814.001781.001781.00117300210174100
2017-01-101813.001832.001781.001785.00135300243460700
2017-01-061818.001852.001788.001807.00260800475699800
2017-01-051771.001836.001771.001835.00192500347881700
2017-01-041796.001808.001767.001768.00166300297515900
2016-12-301724.001785.001724.001756.00106800187597700
2016-12-291765.001787.001726.001735.00159600278809800
2016-12-281739.001898.001739.001805.00232400417871000
2016-12-271722.001732.001714.001717.00177100304406200
2016-12-261711.001745.001704.001722.00123400212471800
2016-12-221721.001786.001721.001724.00142200245916800
2016-12-211780.001831.001745.001747.00205600366075700
2016-12-201764.001820.001741.001778.00371000660552600
2016-12-191772.001781.001700.001739.00483400834665600
2016-12-161891.001909.001800.001812.00410000749345000
2016-12-151987.001995.001861.001893.00322800615092100
2016-12-142020.002078.001982.001991.00403500813819200
2016-12-131854.002030.001852.002010.009178001806159900
2016-12-121804.001935.001757.001876.0016085002950827400
2016-12-091844.001844.001844.001844.0066200122072800
2016-12-082359.002359.002300.002344.00156700364702100
2016-12-072339.002394.002321.002336.00198700467255500
2016-12-062354.002377.002330.002330.00219800517608100
2016-12-052356.002400.002330.002350.00261100616433000
2016-12-022352.002384.002345.002354.00234700553667900
2016-12-012456.002458.002367.002374.00355300858492700
2016-11-302380.002480.002335.002406.007067001709058700
2016-11-292415.002415.002332.002340.00401100946592400
2016-11-282390.002450.002361.002402.004681001128788900
2016-11-252351.002496.002325.002411.007872001899941700
2016-11-242436.002476.002362.002363.004966001202689800
2016-11-222310.002419.002284.002411.004681001109225300
2016-11-212319.002378.002230.002330.006507001502113900
2016-11-182433.002447.002275.002317.008076001892759400
2016-11-172384.002499.002377.002405.0012621003070430500
2016-11-162445.002575.002382.002384.0016769004121557300
2016-11-152600.002829.002352.002558.00633000016306151100
2016-11-142940.003100.002810.002852.0021351006301076700
2016-11-113325.003555.002712.002850.00535620016369134800
2016-11-103070.003360.003005.003360.0020527006547519500
2016-11-093005.003095.002635.002860.0023006006573046600
2016-11-082930.002989.002836.002921.0014996004367859600
2016-11-072645.002940.002600.002923.0014726004144051900
2016-11-042600.002676.002530.002570.006680001740044700
2016-11-022541.002630.002400.002572.008162002051011500
2016-11-012642.002716.002535.002595.008141002143886900
2016-10-312620.002769.002571.002646.0018319004892752600
2016-10-282455.002619.002410.002561.0019546004958628500
2016-10-272362.002474.002251.002405.0016157003843770400
2016-10-262103.002575.002093.002495.0033323007997530200
2016-10-252125.002140.002056.002103.00202000422645800
2016-10-242238.002244.002110.002125.00253500548391700
2016-10-212103.002220.002103.002209.00222100481918000
2016-10-202195.002210.002110.002113.00197700425229600
2016-10-192200.002233.002175.002180.00261200575823500
2016-10-182170.002228.002133.002220.00330100725736100
2016-10-172180.002196.002142.002159.00222400483093500
2016-10-142080.002177.002075.002148.00330900704688900
2016-10-132070.002123.002051.002070.00148800310075800
2016-10-122032.002114.002029.002049.00114000234515800
2016-10-112099.002110.002045.002053.0086000178302500
2016-10-072056.002080.002016.002072.00143400293233500
2016-10-062102.002128.002073.002083.00150900316315000
2016-10-052195.002195.002071.002120.00314800665877900
2016-10-042050.002240.002007.002164.008866001905434200
2016-10-032000.002040.001946.002040.00386800776059700
2016-09-301895.001927.001871.001881.0095100180175300
2016-09-291940.001949.001895.001916.00115500221117300
2016-09-281894.001951.001894.001927.0056700109326300
2016-09-271885.001919.001858.001904.0089100168342800
2016-09-261977.001980.001910.001911.00100200195163400
2016-09-231899.001970.001896.001940.00130300252354500
2016-09-211872.001893.001840.001878.0097200181589600
2016-09-201831.001903.001830.001872.00131400246636200
2016-09-161851.001878.001834.001850.00100200185731600
2016-09-151811.001864.001808.001839.00147500270139800
2016-09-141924.001930.001844.001851.00193400364367100
2016-09-131989.002010.001932.001947.00122300240596000

   ※ 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