[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 
2017-02-17687.00702.00687.00695.002590017918500
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
2016-12-07605.00623.00603.00606.003060018730700
2016-12-06575.00650.00570.00605.005350032138400
2016-12-05580.00583.00570.00576.0059003401600
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

   ※ 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