[4838 JQスタンダード] スペースシャワーネットワーク 日足 時系列データ

[4838 JQスタンダード] スペースシャワーネットワーク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12819.00845.00815.00824.003730030890700
2017-12-11816.00839.00803.00817.006790055734700
2017-12-08826.00835.00780.00786.009420075929200
2017-12-07741.00780.00730.00768.004740035715200
2017-12-06770.00770.00740.00743.004780035675500
2017-12-05785.00794.00755.00770.002240017241400
2017-12-04785.00824.00780.00783.006410051531400
2017-12-01800.00803.00751.00777.006210048388200
2017-11-30810.00819.00798.00806.004590036921000
2017-11-29840.00846.00790.00820.0012060098566700
2017-11-28865.00888.00813.00830.00231500198872300
2017-11-27725.00863.00723.00863.00301900247296800
2017-11-24734.00734.00711.00713.001740012507700
2017-11-22735.00736.00725.00725.002200016066600
2017-11-21720.00738.00718.00731.006530047448600
2017-11-20689.00713.00685.00713.003160022179300
2017-11-17695.00695.00688.00689.0070004840600
2017-11-16695.00695.00680.00685.00144009873000
2017-11-15676.00703.00663.00703.004300029502400
2017-11-14673.00684.00672.00682.00100006757800
2017-11-13690.00690.00679.00680.0068004648300
2017-11-10671.00691.00671.00687.00117008003300
2017-11-09669.00695.00669.00677.006700045657500
2017-11-08668.00668.00660.00666.00125008287800
2017-11-07670.00675.00661.00672.002000013352200
2017-11-06673.00673.00663.00665.00110007336300
2017-11-02673.00678.00665.00671.00145009692100
2017-11-01679.00694.00668.00671.002740018582200
2017-10-31670.00674.00660.00669.002410016046300
2017-10-30663.00685.00659.00659.004110027440600
2017-10-27677.00721.00660.00666.0010870074849100
2017-10-26650.00674.00650.00670.004960032837700
2017-10-25668.00669.00645.00648.006340041562600
2017-10-24695.00696.00671.00675.006760045996600
2017-10-23713.00758.00680.00710.00483700344354800
2017-10-20728.00728.00715.00728.00271900197889700
2017-10-19611.00629.00608.00628.00149009155500
2017-10-18615.00615.00608.00608.0036002197300
2017-10-17614.00615.00610.00615.0020001223600
2017-10-16614.00614.00610.00610.0052003177400
2017-10-13617.00617.00612.00615.0032001968300
2017-10-12613.00615.00613.00613.0019001166900
2017-10-11613.00613.00609.00612.0022001343700
2017-10-10610.00614.00607.00614.0055003356300
2017-10-06615.00618.00614.00618.001200739700
2017-10-05620.00620.00611.00615.0038002339600
2017-10-04619.00623.00617.00621.0032001981300
2017-10-03621.00624.00617.00619.0039002418800
2017-10-02617.00623.00615.00621.0072004447600
2017-09-29620.00627.00620.00622.0032001992500
2017-09-28620.00629.00618.00627.00114007100000
2017-09-27624.00632.00618.00620.0036002247500
2017-09-26630.00631.00621.00624.0036002255000
2017-09-25638.00638.00609.00630.00121007537700
2017-09-22637.00637.00627.00635.0084005331800
2017-09-21630.00633.00620.00628.0085005343400
2017-09-20623.00628.00621.00625.0041002558600
2017-09-19625.00626.00623.00623.0069004310900
2017-09-15614.00623.00614.00616.0022001358200
2017-09-14620.00623.00610.00619.0067004134700
2017-09-13617.00620.00613.00620.0047002893200
2017-09-12618.00618.00615.00617.0037002281500
2017-09-11618.00618.00612.00617.0032001969100
2017-09-08622.00623.00610.00616.0060003696900
2017-09-07618.00628.00615.00624.0026001613000
2017-09-06625.00626.00619.00626.0018001120600
2017-09-05640.00640.00603.00632.00150009367200
2017-09-04635.00648.00619.00630.00129008185500
2017-09-01640.00640.00629.00640.0089005673400
2017-08-31629.00637.00622.00634.00125007866500
2017-08-30644.00644.00596.00623.004310026612500
2017-08-29634.00638.00627.00638.0070004437200
2017-08-28637.00637.00633.00636.0052003303000
2017-08-25643.00643.00632.00632.0085005414800
2017-08-24612.00641.00611.00639.004700029624900
2017-08-23601.00605.00600.00602.0019001142300
2017-08-22602.00603.00592.00597.0052003114400
2017-08-21602.00608.00600.00602.0057003428300
2017-08-18602.00609.00600.00601.0049002954900
2017-08-17615.00615.00602.00609.0070004267000
2017-08-16599.00615.00594.00615.0095005760700
2017-08-15585.00597.00582.00597.00114006706500
2017-08-14590.00590.00580.00585.002020011796800
2017-08-10599.00606.00599.00601.00117007022300
2017-08-09607.00610.00603.00604.0052003152100
2017-08-08606.00610.00606.00609.0062003767500
2017-08-07608.00611.00606.00607.0065003952000
2017-08-04609.00614.00608.00611.0042002562000
2017-08-03611.00618.00611.00612.0069004227600
2017-08-02616.00620.00609.00616.0088005400400
2017-08-01623.00627.00610.00611.001630010054200
2017-07-31631.00641.00624.00626.002870018158000
2017-07-28616.00617.00611.00611.0087005348200
2017-07-27622.00623.00611.00616.00136008400500
2017-07-26618.00621.00611.00619.001800011114900
2017-07-25618.00620.00610.00618.0095005841500
2017-07-24616.00620.00616.00618.0052003205400
2017-07-21622.00622.00615.00620.0045002778900
2017-07-20624.00624.00616.00622.0031001919800
2017-07-19625.00630.00620.00624.0063003929100
2017-07-18621.00625.00612.00624.00100006201700
2017-07-14620.00620.00607.00619.00150009190600
2017-07-13616.00620.00615.00620.0030001851100
2017-07-12618.00621.00617.00620.0028001731800
2017-07-11623.00624.00611.00623.00140008634400
2017-07-10620.00624.00616.00618.0074004583400
2017-07-07624.00624.00619.00623.0043002669600
2017-07-06630.00631.00618.00620.00104006476900
2017-07-05622.00631.00620.00629.0056003510400
2017-07-04630.00630.00623.00623.0066004143400
2017-07-03629.00629.00622.00625.0060003750300
2017-06-30632.00632.00621.00628.0076004771400
2017-06-29626.00628.00613.00625.002100013030900
2017-06-28625.00631.00622.00630.0048003008100
2017-06-27625.00632.00621.00629.0067004198800
2017-06-26635.00635.00627.00631.0062003906700
2017-06-23641.00641.00630.00636.0058003683100
2017-06-22635.00641.00628.00640.0069004376900
2017-06-21642.00642.00629.00635.00121007692500
2017-06-20650.00650.00639.00642.0065004188800
2017-06-19645.00657.00630.00653.00135008582500
2017-06-16649.00660.00642.00649.00106006875200
2017-06-15668.00668.00655.00655.0071004715400
2017-06-14653.00670.00648.00668.00118007783600
2017-06-13656.00657.00650.00653.0076004966400
2017-06-12653.00657.00643.00656.00108007052900
2017-06-09646.00655.00641.00654.0093006036800
2017-06-08646.00655.00638.00655.00121007846000
2017-06-07648.00648.00634.00647.0077004957800
2017-06-06637.00649.00631.00648.0085005458200
2017-06-05641.00647.00630.00634.001930012265100
2017-06-02662.00662.00639.00647.0082005302200
2017-06-01665.00667.00645.00656.00113007440000
2017-05-31635.00655.00631.00655.002520016164800
2017-05-30625.00630.00620.00630.0086005370600
2017-05-29624.00625.00618.00624.0025001554200
2017-05-26628.00629.00620.00622.0081005057800
2017-05-25625.00625.00618.00625.0092005724000
2017-05-24623.00625.00620.00625.0039002432400
2017-05-23629.00629.00618.00620.0024001495300
2017-05-22617.00629.00615.00629.0078004859700
2017-05-19624.00624.00607.00623.002240013784600
2017-05-18623.00624.00616.00616.00114007071700
2017-05-17630.00630.00620.00628.0056003495600
2017-05-16627.00631.00626.00629.0034002135300
2017-05-15639.00639.00626.00626.0074004674800
2017-05-12627.00634.00623.00633.00104006539200
2017-05-11623.00630.00620.00627.002680016758300
2017-05-10635.00635.00621.00629.00110006928000
2017-05-09637.00637.00631.00635.0075004750400
2017-05-08644.00644.00630.00637.001830011646000
2017-05-02640.00650.00630.00635.001970012551900
2017-05-01628.00660.00615.00646.008320053089700
2017-04-28665.00678.00653.00678.002370015823400
2017-04-27662.00672.00653.00666.002020013425300
2017-04-26640.00652.00630.00652.002010012924900
2017-04-25618.00638.00618.00630.00125007852300
2017-04-24631.00631.00615.00618.002110013101000
2017-04-21637.00637.00621.00633.0081005097300
2017-04-20645.00645.00630.00637.0072004580300
2017-04-19636.00645.00628.00634.00112007157300
2017-04-18631.00645.00631.00645.00105006706300
2017-04-17607.00634.00607.00632.00120007466000
2017-04-14611.00637.00605.00627.00142008774800
2017-04-13600.00608.00578.00601.004640027608000
2017-04-12630.00630.00601.00609.005770035223400
2017-04-11643.00653.00642.00642.001590010254700
2017-04-10660.00666.00651.00658.002460016221400
2017-04-07668.00689.00666.00669.001690011365100
2017-04-06688.00689.00654.00675.001980013461300
2017-04-05700.00702.00692.00698.00133009266400
2017-04-04700.00707.00680.00700.005050035128600
2017-04-03703.00703.00686.00703.002920020384900
2017-03-31705.00705.00682.00683.003150021752200
2017-03-30670.00717.00663.00701.009250064529600
2017-03-29643.00664.00637.00662.001850012091300
2017-03-28633.00647.00630.00647.001790011448600
2017-03-27648.00648.00630.00632.00107006821900
2017-03-24640.00647.00634.00639.0070004472700
2017-03-23631.00639.00631.00639.00131008292500
2017-03-22630.00638.00630.00630.001800011372600
2017-03-21637.00645.00629.00639.003820024321700
2017-03-17657.00667.00648.00650.002280014897000
2017-03-16652.00670.00652.00664.00117007753500
2017-03-15669.00670.00651.00655.003250021395100
2017-03-14677.00677.00669.00669.002050013781100
2017-03-13685.00690.00677.00680.002110014375700
2017-03-10683.00689.00680.00685.0085005818300
2017-03-09684.00691.00677.00682.001770012073300
2017-03-08684.00693.00679.00683.00135009215500
2017-03-07688.00696.00682.00687.001550010655000
2017-03-06678.00697.00677.00692.002960020219300
2017-03-03688.00698.00683.00698.001740012041900
2017-03-02690.00690.00680.00687.00134009171600
2017-03-01685.00690.00676.00681.002120014468300
2017-02-28696.00699.00690.00693.00127008828500
2017-02-27691.00697.00689.00696.0083005748800
2017-02-24688.00693.00685.00686.00111007635300
2017-02-23691.00698.00681.00694.002830019500400
2017-02-22701.00701.00692.00697.001570010944500
2017-02-21710.00710.00697.00699.001530010744400
2017-02-20692.00710.00686.00710.002670018556700
2017-02-17687.00702.00687.00695.002590017918500
2017-02-16703.00713.00692.00693.005200036504100
2017-02-15711.00714.00701.00703.002450017297000
2017-02-14723.00724.00707.00710.003230023035000
2017-02-13708.00720.00707.00720.004390031280600
2017-02-10711.00727.00707.00707.003650025983000
2017-02-09698.00773.00698.00720.009150066781000
2017-02-08699.00700.00675.00688.005010034362300
2017-02-07704.00708.00699.00700.002890020266000
2017-02-06698.00727.00698.00707.002170015400500
2017-02-03727.00727.00685.00700.007780054746800
2017-02-02747.00756.00731.00736.003530026273000
2017-02-01745.00776.00730.00752.006100045925200
2017-01-31770.00789.00738.00745.00163100124495200
2017-01-30861.00885.00818.00818.00227400194248300
2017-01-27840.00848.00818.00841.009640080315800
2017-01-26836.00850.00826.00836.008080067685300
2017-01-25840.00845.00827.00834.004440037053600
2017-01-24847.00850.00819.00836.007510062974200
2017-01-23759.00848.00759.00836.00195000157661200
2017-01-20757.00757.00747.00748.001620012173400
2017-01-19745.00758.00744.00751.002360017743200
2017-01-18742.00758.00727.00750.004760035558300
2017-01-17720.00765.00712.00743.004470033169100
2017-01-16728.00728.00709.00720.002130015290600
2017-01-13710.00729.00696.00727.003860027411700
2017-01-12740.00740.00702.00729.004110029819300
2017-01-11750.00754.00725.00744.004490033282900
2017-01-10760.00760.00714.00750.0013140098181200
2017-01-06666.00694.00659.00694.005420036543600
2017-01-05640.00657.00640.00656.003870025070800
2017-01-04629.00636.00618.00633.002560016112200
2016-12-30604.00609.00603.00606.00147008889100
2016-12-29606.00608.00600.00602.0086005189900
2016-12-28614.00614.00600.00606.0092005576500
2016-12-27610.00615.00606.00609.00141008603300
2016-12-26618.00619.00610.00613.0070004291700
2016-12-22630.00630.00609.00618.00160009866600
2016-12-21606.00634.00600.00632.002400014846400
2016-12-20594.00611.00594.00611.001930011650700
2016-12-19589.00597.00589.00594.00105006207800
2016-12-16602.00605.00596.00599.0096005760500
2016-12-15605.00609.00603.00605.0055003332200
2016-12-14611.00611.00605.00609.0070004257100
2016-12-13601.00617.00601.00611.00111006767100
2016-12-12612.00626.00601.00606.00108006574700
2016-12-09608.00614.00605.00611.0099006028600
2016-12-08626.00627.00607.00611.00129007919100

   ※ 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。 

Twitter