[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 
2016-12-02582.00587.00581.00584.0087005074700
2016-12-01590.00590.00581.00581.00100005875900
2016-11-30597.00598.00591.00593.00101006008700
2016-11-29585.00599.00580.00598.001790010594500
2016-11-28566.00587.00566.00587.00137007866600
2016-11-25590.00590.00564.00570.003320019014800
2016-11-24606.00606.00586.00587.001720010269400
2016-11-22610.00618.00594.00602.003200019300300
2016-11-21628.00628.00608.00620.00119007340000
2016-11-18635.00635.00614.00632.004530028212300
2016-11-17632.00638.00625.00635.00101006389400
2016-11-16618.00635.00610.00635.00140008675100
2016-11-15625.00625.00610.00615.00129007938800
2016-11-14626.00626.00614.00619.00126007800000
2016-11-11600.00630.00600.00607.003590021989000
2016-11-10595.00606.00583.00591.003430020400400
2016-11-09567.00603.00535.00573.009440054105900
2016-11-08580.00582.00552.00557.004570025673500
2016-11-07600.00600.00583.00587.002000011841800
2016-11-04586.00588.00575.00584.003520020483500
2016-11-02675.00675.00599.00599.0011950074189800
2016-11-01702.00703.00683.00685.00125008650200
2016-10-31700.00709.00660.00702.005190035579100
2016-10-28680.00712.00680.00709.002980020785000
2016-10-27710.00710.00633.00681.007860053293200
2016-10-26731.00735.00715.00720.003320024083600
2016-10-25725.00731.00720.00728.002800020307200
2016-10-24720.00737.00720.00725.002660019300500
2016-10-21723.00736.00711.00734.003020021871400
2016-10-20673.00743.00664.00713.007860055020000
2016-10-19672.00675.00660.00669.00117007803500
2016-10-18673.00674.00667.00674.00141009459800
2016-10-17672.00672.00660.00672.00133008874200
2016-10-14659.00668.00656.00662.00126008327000
2016-10-13671.00678.00645.00665.004650030915100
2016-10-12667.00675.00660.00664.002470016460800
2016-10-11658.00678.00658.00678.002500016619800
2016-10-07638.00689.00637.00661.0012280080981800
2016-10-06603.00626.00595.00626.004460027448900
2016-10-05590.00604.00589.00604.001770010486600
2016-10-04600.00604.00582.00589.003930023422500
2016-10-03600.00619.00598.00619.002200013322100
2016-09-30592.00604.00557.00604.005350030979700
2016-09-29556.00615.00549.00604.004760027985100
2016-09-28555.00558.00545.00556.002220012244100
2016-09-27555.00558.00546.00558.00120006646900
2016-09-26545.00560.00545.00557.002800015477900
2016-09-23539.00545.00538.00545.00175009483800
2016-09-21531.00539.00525.00538.001970010475700
2016-09-20535.00535.00528.00533.0094004999400
2016-09-16526.00537.00526.00531.002960015731600
2016-09-15525.00530.00521.00528.00132006944900
2016-09-14531.00531.00525.00525.0089004696200
2016-09-13538.00538.00529.00532.00174009264500
2016-09-12529.00535.00523.00532.002540013420800
2016-09-09528.00530.00517.00530.002960015555100
2016-09-08515.00533.00513.00525.002670013962300
2016-09-07510.00513.00509.00513.0035001788900
2016-09-06500.00510.00500.00510.00106005371300
2016-09-05499.00509.00494.00502.00114005704700
2016-09-02505.00505.00485.00499.002940014554200
2016-09-01514.00514.00502.00505.0079003998500
2016-08-31515.00521.00507.00513.00151007718100
2016-08-30510.00525.00510.00520.00169008709500
2016-08-29526.00526.00500.00513.00176008916900
2016-08-26526.00537.00512.00512.00183009590100
2016-08-25509.00535.00503.00523.005340027972200
2016-08-24503.00505.00500.00503.0054002710400
2016-08-23508.00508.00497.00503.00142007110300
2016-08-22515.00515.00503.00503.0077003895900
2016-08-19500.00509.00500.00505.0025001261400
2016-08-18499.00515.00497.00505.0064003228300
2016-08-17506.00511.00504.00505.0044002231400
2016-08-16510.00515.00505.00514.0084004270900
2016-08-15501.00514.00500.00514.00136006891900
2016-08-12513.00519.00496.00510.002230011248400
2016-08-10520.00529.00504.00507.00138007093300
2016-08-09510.00535.00510.00520.008130042637800
2016-08-08483.00505.00483.00505.002790013792000
2016-08-05486.00486.00471.00483.00160007656400
2016-08-04470.00493.00465.00486.009360044821300
2016-08-03481.00487.00475.00475.0080003846300
2016-08-02482.00486.00471.00486.003980019036600
2016-08-01499.00543.00473.00486.0012250062840400
2016-07-29468.00490.00468.00490.003440016595400
2016-07-28477.00490.00467.00476.00201009671900
2016-07-27465.00489.00462.00485.00173008259700
2016-07-26488.00489.00460.00470.00190008992200
2016-07-25489.00491.00480.00484.002560012421500
2016-07-22457.00497.00452.00497.008420040665500
2016-07-21464.00469.00443.00463.003290015015000
2016-07-20430.00480.00428.00480.009470043086700
2016-07-19423.00425.00418.00425.0098004136300
2016-07-15428.00428.00415.00416.00110004609800
2016-07-14424.00428.00412.00428.00176007453900
2016-07-13420.00426.00418.00423.00168007092000
2016-07-12416.00420.00409.00420.00146006030600
2016-07-11415.00415.00407.00415.00145005977200
2016-07-08408.00416.00405.00412.0076003111000
2016-07-07415.00419.00406.00415.0085003529700
2016-07-06401.00416.00399.00415.00198008025300
2016-07-05403.00418.00396.00403.00183007425800
2016-07-04408.00408.00395.00403.00128005136500
2016-07-01399.00405.00396.00400.0089003553800
2016-06-30393.00398.00389.00394.00135005294200
2016-06-29392.00396.00385.00389.002750010695500
2016-06-28389.00395.00384.00390.0041001602300
2016-06-27393.00394.00376.00389.00188007246100
2016-06-24405.00405.00376.00381.00251009776500
2016-06-23405.00407.00400.00401.0049001972600
2016-06-22408.00411.00401.00405.0077003124300
2016-06-21412.00415.00407.00411.00167006888100
2016-06-20405.00406.00400.00404.001900765800
2016-06-17399.00407.00399.00400.0044001768800
2016-06-16411.00414.00395.00399.00125004995800
2016-06-15399.00412.00392.00411.002990011962700
2016-06-14435.00442.00404.00407.002520010581400
2016-06-13431.00450.00429.00443.004210018545600
2016-06-10415.00436.00415.00436.003920016692800
2016-06-09406.00409.00405.00409.00105004275900
2016-06-08407.00409.00405.00405.0065002641700
2016-06-07407.00409.00405.00405.0085003456800
2016-06-06403.00414.00403.00407.0078003172500
2016-06-03417.00417.00406.00408.00119004862800
2016-06-02413.00414.00409.00409.00133005472000
2016-06-01418.00420.00412.00413.0073003031900
2016-05-31419.00419.00414.00415.001200499300
2016-05-30415.00418.00413.00415.0036001495700
2016-05-27413.00415.00410.00414.00104004283700
2016-05-26428.00434.00410.00411.002770011696100
2016-05-25423.00429.00422.00424.00101004290000
2016-05-24419.00422.00417.00422.0037001551000
2016-05-23417.00421.00415.00417.0074003085400
2016-05-20411.00418.00409.00416.0047001935500
2016-05-19408.00420.00408.00412.0064002637100
2016-05-18412.00415.00407.00412.00182007466200
2016-05-17423.00423.00410.00416.00206008557300
2016-05-16419.00429.00418.00423.00211008905600
2016-05-13441.00442.00424.00425.002900012490600
2016-05-12447.00449.00440.00441.00149006612100
2016-05-11452.00469.00445.00452.00208009475900
2016-05-10448.00499.00442.00460.005260024600600
2016-05-09444.00445.00425.00442.002500010943400
2016-05-06450.00450.00435.00439.00153006748800
2016-05-02432.00440.00428.00437.00179007767500
2016-04-28440.00449.00425.00440.003190013950000
2016-04-27426.00445.00421.00444.004620020096100
2016-04-26461.00474.00421.00423.0010580046387200
2016-04-25499.00555.00455.00461.00686200346768100
2016-04-22463.00475.00445.00475.0010210047692100
2016-04-21400.00408.00395.00395.00139005552600
2016-04-20406.00408.00400.00400.00109004402700
2016-04-19406.00409.00401.00406.0068002752000
2016-04-18409.00409.00382.00405.00171006769600
2016-04-15390.00420.00387.00410.00197007954700
2016-04-14388.00394.00384.00390.0091003541800
2016-04-13381.00390.00378.00383.0060002303500
2016-04-12386.00387.00369.00378.00129004876000
2016-04-11380.00384.00376.00383.0066002503600
2016-04-08374.00386.00371.00380.0054002034700
2016-04-07381.00390.00370.00374.0069002606600
2016-04-06369.00384.00369.00377.0063002349700
2016-04-05389.00389.00367.00377.00142005363200
2016-04-04395.00395.00390.00390.0043001686900
2016-04-01409.00409.00389.00393.003240012811400
2016-03-31415.00416.00406.00409.0057002337000
2016-03-30414.00414.00406.00410.0077003161300
2016-03-29406.00416.00406.00415.00144005925700
2016-03-28416.00434.00409.00430.004290018184200
2016-03-25410.00413.00399.00408.003180012826000
2016-03-24408.00417.00400.00410.003320013476900
2016-03-23419.00423.00400.00412.00221009074400
2016-03-22406.00420.00406.00413.00193008014300
2016-03-18412.00412.00401.00404.0095003855200
2016-03-17409.00413.00409.00413.00127005218000
2016-03-16408.00414.00400.00409.00226009181500
2016-03-15408.00409.00400.00409.003970015966100
2016-03-14417.00419.00405.00406.00174007133700
2016-03-11400.00414.00400.00410.0088003603400
2016-03-10410.00411.00400.00400.00219008862800
2016-03-09402.00408.00401.00406.0029001169200
2016-03-08407.00413.00400.00402.0099004011500
2016-03-07418.00418.00405.00407.00160006598900
2016-03-04395.00404.00395.00402.00108004325800
2016-03-03391.00401.00389.00399.00228008980500
2016-03-02399.00400.00392.00397.00162006421400
2016-03-01388.00396.00386.00395.00253009881200
2016-02-29399.00403.00385.00396.007380029235800
2016-02-26371.00379.00366.00370.00196007334500
2016-02-25359.00368.00359.00367.0089003234300
2016-02-24338.00368.00335.00348.006510022277300
2016-02-23365.00368.00354.00356.003080011037200
2016-02-22360.00381.00353.00365.003100011328500
2016-02-19362.00369.00359.00367.003260011799800
2016-02-18371.00382.00369.00378.00160006012300
2016-02-17355.00370.00353.00369.003880014046100
2016-02-16363.00366.00357.00363.004620016756000
2016-02-15345.00358.00337.00355.00211007285600
2016-02-12340.00343.00330.00334.005230017667000
2016-02-10375.00377.00354.00364.003620013096800
2016-02-09385.00391.00365.00375.003640013749400
2016-02-08373.00403.00367.00397.003470013154700
2016-02-05393.00405.00378.00385.005710022175200
2016-02-04412.00415.00398.00398.008000032300400
2016-02-03422.00425.00412.00412.006740028304100
2016-02-02430.00437.00420.00420.0010980046995900
2016-02-01444.00450.00416.00432.00260700113577800
2016-01-29525.00533.00486.00506.0011690058819200
2016-01-28523.00542.00506.00531.0011600060987000
2016-01-27588.00622.00506.00551.00488100278495300
2016-01-26555.00583.00546.00573.0017270097292100
2016-01-25511.00586.00492.00585.00304200167299600
2016-01-22473.00508.00464.00501.0013730066386900
2016-01-21472.00489.00427.00481.00279100126789500
2016-01-20568.00568.00488.00488.00293500155352400
2016-01-19527.00590.00513.00588.00277200151561900
2016-01-18496.00535.00461.00534.00273200136498100
2016-01-15482.00497.00468.00497.0011980058433700
2016-01-14460.00475.00447.00474.003890017735800
2016-01-13470.00485.00462.00484.003080014588400
2016-01-12486.00486.00445.00454.004360020285600
2016-01-08486.00495.00470.00484.003590017426300
2016-01-07480.00494.00459.00494.006620031221000
2016-01-06498.00498.00462.00488.004480021712700
2016-01-05501.00510.00475.00490.0011770058127500
2016-01-04444.00492.00440.00470.009440044066500
2015-12-30419.00428.00415.00428.0095003994800
2015-12-29422.00423.00402.00420.00157006523700
2015-12-28404.00446.00403.00430.00219009302900
2015-12-25400.00405.00392.00393.004380017400000
2015-12-24412.00423.00402.00402.00194007954500
2015-12-22412.00425.00411.00411.00234009726500
2015-12-21428.00434.00416.00417.00179007534800
2015-12-18450.00450.00436.00436.0079003497100
2015-12-17438.00455.00438.00453.00168007506500
2015-12-16419.00456.00418.00443.004260018266000
2015-12-15416.00434.00414.00425.00198008302600
2015-12-14443.00443.00420.00421.003640015486700
2015-12-11450.00460.00443.00450.004140018770200
2015-12-10461.00462.00448.00460.002530011503500
2015-12-09460.00466.00460.00462.00111005124100
2015-12-08485.00490.00460.00468.003280015437300
2015-12-07474.00498.00474.00490.002260011002400
2015-12-04488.00488.00465.00467.003440016252000
2015-12-03488.00499.00487.00496.0094004631500
2015-12-02495.00502.00485.00496.003000014938100
2015-12-01477.00493.00460.00491.004400021004200
2015-11-30490.00498.00480.00486.002300011258700
2015-11-27499.00500.00480.00500.004920024112900
2015-11-26494.00510.00484.00509.006020030019500

   ※ 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