[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 
2017-02-231670.001681.001654.001656.0080100133227300
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
2016-09-121986.002020.001932.001940.00190000372987900
2016-09-091994.002046.001975.002040.00167900336723100
2016-09-082090.002128.002021.002030.00161700333188700
2016-09-072052.002147.002051.002111.00219600463802600
2016-09-062020.002103.002015.002090.00196500408912000
2016-09-052024.002047.001981.002029.00189900382103500
2016-09-022020.002030.001923.002026.00406800806310800
2016-09-012090.002091.002023.002050.00211100433527500
2016-08-312181.002210.002044.002064.00392400827407000
2016-08-302156.002220.002111.002190.00326800710143600
2016-08-292070.002194.002051.002180.00468000996392700
2016-08-262150.002152.001970.002012.005933001210012900
2016-08-252229.002258.002175.002180.00397000878357400
2016-08-242118.002228.002110.002227.00338800737548500
2016-08-232120.002208.002074.002119.00423000906946200
2016-08-222129.002222.002085.002129.009432002044006500
2016-08-191945.002111.001926.002095.006040001221814300
2016-08-181900.001945.001886.001918.00127400244130700
2016-08-171908.001960.001878.001885.00159700305590300
2016-08-161940.001977.001888.001908.00196000379895300
2016-08-151900.001970.001890.001960.00200900390095100
2016-08-121852.001904.001834.001904.00135400253863700
2016-08-101839.001900.001800.001870.00133200248079500
2016-08-091770.001850.001744.001850.00130600236446900
2016-08-081802.001822.001754.001754.00150900268994800
2016-08-051916.001938.001782.001782.00307000565832300
2016-08-041991.002010.001891.001901.00259900503079900
2016-08-031940.002030.001915.001945.006797001349558900
2016-08-021784.001985.001780.001979.007478001429900400
2016-08-011850.001940.001820.001824.008241001544211400
2016-07-291650.001761.001590.001731.00209500349267600
2016-07-281681.001714.001657.001657.00128000215838300
2016-07-271715.001720.001688.001697.00108800185296400
2016-07-261706.001727.001676.001703.00110500187741600
2016-07-251669.001818.001661.001714.00292800509724400
2016-07-221658.001693.001643.001679.00116000192984000
2016-07-211706.001730.001677.001682.00170600289490200
2016-07-201739.001746.001673.001693.00124700212231100
2016-07-191669.001715.001650.001714.00173000290943300
2016-07-151711.001735.001683.001709.00218200371445500
2016-07-141788.001799.001709.001747.00202900355103700
2016-07-131821.001837.001753.001787.00208000373487600
2016-07-121795.001830.001770.001805.00173700312805800
2016-07-111770.001795.001728.001760.00125200220482700
2016-07-081716.001750.001642.001690.00171300289450000
2016-07-071814.001840.001716.001716.00246500439273200
2016-07-061804.001861.001766.001801.00293500529741400
2016-07-051841.001957.001795.001896.005815001099884500
2016-07-041785.001849.001770.001841.00191400348900100
2016-07-011768.001838.001755.001793.00329600591942200
2016-06-301790.001827.001721.001732.00352400625932200
2016-06-291712.001752.001681.001720.00314500539479100
2016-06-281602.001710.001571.001671.00415400682850000
2016-06-271606.001720.001600.001640.006837001123242800
2016-06-241918.001983.001499.001566.0013085002214259600
2016-06-231711.002140.001680.001899.0018594003584044000
2016-06-221795.001833.001711.001757.00246700436984700
2016-06-211700.001794.001700.001755.00127500223461900
2016-06-201721.001798.001675.001730.00292000511861100
2016-06-171712.001785.001625.001700.00321600544035000
2016-06-161730.001760.001555.001620.00385200630264100
2016-06-151715.001825.001685.001767.00367100641543600
2016-06-141898.001962.001712.001713.00546300981089100
2016-06-132013.002047.001933.001938.00326800645455200
2016-06-102120.002175.002105.002111.00153300327466100
2016-06-092135.002240.002095.002118.00455200982354600
2016-06-082078.002279.002020.002212.004777001029924600
2016-06-072078.002114.002050.002072.00173100358823400
2016-06-062002.002125.001992.002081.00241800494461200
2016-06-032154.002189.002058.002092.00295500622785700
2016-06-022270.002270.002120.002154.00258200565430500
2016-06-012250.002350.002212.002253.00391200893166500
2016-05-312300.002322.002252.002276.00228800520334500
2016-05-302241.002369.002229.002303.00356700816804000
2016-05-272380.002440.002240.002298.006658001554857300
2016-05-262530.002549.002360.002421.007688001902472300
2016-05-252430.002548.002391.002525.008609002141827400
2016-05-242420.002450.002353.002415.00332200798438800
2016-05-232390.002444.002305.002410.004829001150428600
2016-05-202302.002464.002286.002460.009704002333429700
2016-05-192275.002320.002158.002280.004524001016737500
2016-05-182438.002448.002100.002206.0010259002328712100
2016-05-172286.002430.002272.002388.006950001634198200
2016-05-162279.002510.002229.002287.0025441006068278300
2016-05-132137.002315.002116.002230.009782002190595200
2016-05-122057.002500.002046.002167.0029660006804077400
2016-05-112030.002135.002009.002078.00306900638866100
2016-05-102100.002130.002005.002035.00232200478126400
2016-05-092080.002160.002033.002110.00352200736803700
2016-05-062089.002115.002000.002080.005231001077817500
2016-05-022070.002121.001975.002042.0011834002435587200
2016-04-281880.001900.001800.001823.00193400357154900
2016-04-271879.001927.001810.001880.00253200473698300
2016-04-262018.002018.001802.001859.007752001483714700
2016-04-252156.002270.002075.002090.0013787002997482700
2016-04-221940.002023.001855.001994.00421800823353500
2016-04-212000.002021.001918.001940.00443200877189800
2016-04-201846.001984.001805.001918.005976001144426500
2016-04-191745.001820.001745.001794.00226100401732100
2016-04-181801.001805.001720.001720.00257400451589600
2016-04-151787.001885.001774.001841.00225200412452600
2016-04-141843.001860.001802.001806.00168600307132500
2016-04-131802.001829.001780.001814.00143600259770500
2016-04-121879.001885.001793.001814.00397600732676400
2016-04-111775.001930.001772.001917.008963001662795700
2016-04-081632.001750.001622.001726.00244900413492500
2016-04-071704.001765.001671.001705.00276600476408300
2016-04-061681.001716.001649.001682.00279300469738700
2016-04-051839.001856.001630.001675.005994001024327000
2016-04-041864.001928.001848.001865.00231500435940100
2016-04-011985.001998.001895.001915.00433500837702900
2016-03-312000.002072.001999.002025.00207800421751100
2016-03-302100.002106.002027.002042.00198200410902200
2016-03-291991.002089.001988.002070.00332800682888000
2016-03-282011.002023.001948.001998.00365300725503500
2016-03-252041.002082.002015.002020.00274400558930200
2016-03-242020.002115.002008.002076.00367000757522400
2016-03-232090.002120.002006.002008.00367600756031200
2016-03-221990.002039.001987.002009.00347400696720000
2016-03-182121.002140.002030.002046.005172001072828900
2016-03-172125.002285.002115.002162.0010586002325807900
2016-03-162168.002190.002112.002113.00367600787406100
2016-03-152107.002215.002085.002178.007207001551445400
2016-03-142187.002216.002130.002142.00336900727206900
2016-03-112150.002209.002118.002137.00416900902056600
2016-03-102230.002285.002180.002203.006482001444509900
2016-03-092070.002237.002046.002230.0010045002176096600
2016-03-082145.002165.002025.002088.007344001538819400
2016-03-072344.002346.002191.002194.007658001745736500
2016-03-042200.002253.002175.002205.007521001660797200
2016-03-032340.002479.002234.002289.0015602003659603400
2016-03-022397.002520.002327.002370.0032173007849215300
2016-03-012230.002420.002142.002397.0038839008910697300
2016-02-292050.002175.002001.002134.0016331003425683900
2016-02-261950.002208.001857.001950.0028042005738609100
2016-02-251987.002033.001882.001910.009507001832846500
2016-02-241976.002198.001972.002000.0015853003264644100
2016-02-232263.002270.001980.002019.0015391003187661100
2016-02-222210.002348.002167.002253.0012732002890323500
2016-02-192310.002479.002241.002299.0020538004788320600
2016-02-182283.002538.002180.002435.0031409007471839000

   ※ 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