[9412 東証1部] スカパーJSATホールディングス 日足 時系列データ

[9412 東証1部] スカパーJSAT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 
2017-07-28492.00495.00490.00494.00416400205365900
2017-07-27493.00495.00491.00491.00413900204086400
2017-07-26491.00492.00487.00492.00497500243961500
2017-07-25490.00492.00486.00490.00520000254351900
2017-07-24484.00490.00481.00490.00712700346392100
2017-07-21482.00483.00479.00482.00475100228840000
2017-07-20478.00482.00478.00482.00405400194823400
2017-07-19475.00479.00475.00477.00442900211227000
2017-07-18472.00479.00470.00479.001092400518907500
2017-07-14474.00475.00471.00471.00720700340975000
2017-07-13474.00475.00470.00471.00545800257398600
2017-07-12475.00478.00472.00472.00509800241423100
2017-07-11472.00477.00472.00476.00593100281681100
2017-07-10474.00474.00470.00472.00858600404886400
2017-07-07475.00479.00473.00475.00816300388139500
2017-07-06476.00478.00473.00478.00703400335237500
2017-07-05478.00479.00470.00476.0022223001052723200
2017-07-04484.00484.00477.00477.001306000626721100
2017-07-03483.00485.00478.00482.00967300465780400
2017-06-30486.00486.00480.00483.00761700367506700
2017-06-29484.00487.00482.00486.00563200272876800
2017-06-28482.00485.00480.00480.001025700494485900
2017-06-27481.00483.00479.00482.00449000216200100
2017-06-26484.00484.00478.00480.00407200195776200
2017-06-23479.00482.00475.00482.00765300366427900
2017-06-22480.00480.00474.00476.00551200262355400
2017-06-21482.00482.00475.00477.00932400445310800
2017-06-20485.00488.00483.00484.00524000254159000
2017-06-19483.00485.00480.00484.00415700201015200
2017-06-16487.00487.00479.00481.001135100546281500
2017-06-15488.00491.00484.00489.00601400293609700
2017-06-14489.00489.00485.00486.00365500177831000
2017-06-13486.00487.00482.00484.00883600427718000
2017-06-12484.00489.00483.00487.00402100195765000
2017-06-09486.00488.00482.00486.00758900368420000
2017-06-08494.00495.00486.00486.00615700301182500
2017-06-07492.00496.00486.00493.00733500361308500
2017-06-06503.00503.00493.00493.00653500324868300
2017-06-05507.00509.00502.00506.00874000442272700
2017-06-02500.00512.00499.00510.00995500504534000
2017-06-01488.00498.00488.00498.00735300363863200
2017-05-31491.00492.00485.00485.00976300475418200
2017-05-30492.00495.00487.00494.00468500230149700
2017-05-29491.00492.00487.00489.00566000276720300
2017-05-26496.00496.00488.00489.00997300488151600
2017-05-25492.00496.00491.00496.00852100421133800
2017-05-24495.00495.00488.00490.00815800400418400
2017-05-23502.00502.00488.00490.001620100799738700
2017-05-22501.00513.00498.00505.001029200520008400
2017-05-19527.00529.00494.00500.0022665001146725100
2017-05-18519.00527.00518.00525.00552800288878600
2017-05-17519.00527.00519.00525.00563100294979400
2017-05-16519.00525.00519.00523.00457600239273200
2017-05-15523.00526.00520.00520.00582800304450300
2017-05-12523.00527.00522.00525.00815400427967600
2017-05-11525.00529.00522.00524.00647400340001400
2017-05-10519.00524.00518.00521.00992200516492500
2017-05-09529.00534.00518.00523.001718500902751900
2017-05-08530.00539.00530.00536.001110100594504100
2017-05-02519.00529.00519.00527.00920100483986900
2017-05-01511.00519.00510.00519.00765000394559400
2017-04-28511.00513.00508.00511.00839200429098700
2017-04-27501.00512.00501.00507.001821500925644900
2017-04-26497.00503.00495.00502.00558200278869400
2017-04-25499.00502.00494.00498.00983300490469600
2017-04-24492.00496.00487.00496.00786900387778100
2017-04-21488.00488.00482.00486.00746000362062200
2017-04-20477.00485.00475.00482.001118200536702600
2017-04-19476.00479.00474.00477.00779700371382300
2017-04-18474.00481.00473.00478.00901900430746100
2017-04-17472.00473.00466.00473.00673000316481800
2017-04-14474.00474.00469.00469.00518500244138600
2017-04-13474.00478.00473.00475.00747900355125900
2017-04-12481.00483.00476.00478.00628600300862900
2017-04-11488.00488.00481.00485.00653400316160500
2017-04-10494.00495.00486.00490.00774800379775700
2017-04-07477.00491.00477.00488.001329000646708000
2017-04-06481.00485.00473.00473.00796600379994600
2017-04-05480.00482.00476.00482.00737000353687800
2017-04-04472.00477.00470.00475.00833400395420600
2017-04-03470.00477.00469.00474.00728800345160000
2017-03-31480.00482.00470.00470.00831300394375100
2017-03-30479.00483.00474.00475.00672300321020000
2017-03-29489.00489.00482.00485.00565100273959900
2017-03-28489.00493.00485.00490.00860600421438700
2017-03-27484.00486.00480.00481.00757900365179000
2017-03-24482.00486.00481.00483.001206100582868400
2017-03-23482.00485.00478.00480.001069500513691700
2017-03-22488.00490.00481.00482.001200700581787900
2017-03-21490.00498.00490.00493.00789700389661700
2017-03-17494.00497.00490.00492.00935700460817000
2017-03-16495.00500.00493.00496.00854200424015600
2017-03-15506.00506.00497.00498.00832600416404600
2017-03-14509.00513.00507.00508.00479700244197600
2017-03-13506.00514.00505.00506.00630100319882700
2017-03-10512.00513.00503.00506.00906200460088100
2017-03-09517.00522.00507.00510.001175100602428300
2017-03-08497.00517.00489.00509.001948600980108000
2017-03-07495.00502.00495.00495.00950900472591200
2017-03-06500.00502.00496.00497.00517700258223600
2017-03-03510.00510.00494.00499.001279700638584800
2017-03-02511.00516.00509.00511.00960100490797000
2017-03-01500.00508.00498.00506.00775200391057000
2017-02-28506.00509.00498.00499.00798900401391300
2017-02-27510.00510.00501.00504.00551100278254200
2017-02-24502.00508.00502.00507.00596000301408400
2017-02-23503.00507.00497.00506.00715100359295500
2017-02-22507.00510.00505.00508.00636800323325500
2017-02-21501.00507.00499.00507.00623300313909700
2017-02-20498.00502.00495.00500.00439800219580100
2017-02-17500.00504.00496.00499.00712400355679900
2017-02-16498.00501.00492.00498.00942700469388000
2017-02-15503.00505.00491.00491.001173600581986800
2017-02-14501.00507.00500.00501.001135100570954200
2017-02-13490.00497.00488.00497.00839400414514700
2017-02-10483.00485.00481.00484.00953600460947600
2017-02-09475.00476.00470.00473.00700000331295600
2017-02-08470.00478.00470.00477.00556400264376500
2017-02-07473.00479.00468.00476.001317800625063400
2017-02-06470.00473.00464.00469.00900900421544100
2017-02-03471.00472.00460.00462.001924500892731200
2017-02-02479.00488.00466.00470.0026460001248887100
2017-02-01506.00507.00498.00505.00777700391177300
2017-01-31511.00512.00507.00508.00506300257649500
2017-01-30518.00519.00511.00515.00583700300370400
2017-01-27518.00520.00516.00518.00500800259302600
2017-01-26519.00519.00511.00512.00652200335259600
2017-01-25515.00521.00509.00510.00745400381011100
2017-01-24513.00514.00508.00513.00767600392866200
2017-01-23513.00515.00508.00510.00504600258140200
2017-01-20514.00521.00513.00518.00585000302311700
2017-01-19518.00522.00512.00516.00601500310700400
2017-01-18519.00520.00513.00518.00635200327642500
2017-01-17524.00525.00519.00520.00559500291911100
2017-01-16530.00532.00523.00526.00558700294165100
2017-01-13528.00535.00528.00534.00449200238919100
2017-01-12536.00537.00527.00529.001000600530319100
2017-01-11538.00541.00537.00539.00620900334577500
2017-01-10543.00544.00531.00537.00981400526097300
2017-01-06544.00545.00541.00542.00920700499984800
2017-01-05543.00545.00541.00542.00845300458671200
2017-01-04532.00541.00532.00538.00912800491045800
2016-12-30534.00540.00532.00538.00487900262019200
2016-12-29546.00546.00536.00540.00495800267849200
2016-12-28548.00548.00544.00546.00462000252552600
2016-12-27551.00551.00543.00544.00428600233732100
2016-12-26550.00552.00546.00550.00487400267998400
2016-12-22550.00550.00547.00549.00393900216184200
2016-12-21550.00550.00546.00547.00629300345037100
2016-12-20552.00556.00549.00551.00663200365403200
2016-12-19564.00567.00559.00561.00580500326299100
2016-12-16555.00570.00555.00562.00946500532677900
2016-12-15554.00557.00546.00551.001065300586736400
2016-12-14559.00562.00552.00554.00648300359917600
2016-12-13555.00557.00552.00556.00718800398963100
2016-12-12555.00557.00550.00552.00769000425736100
2016-12-09543.00554.00543.00553.00739600406090500
2016-12-08550.00551.00537.00548.00625300340176500
2016-12-07533.00544.00528.00543.001126000606107100
2016-12-06540.00541.00524.00533.001109100589617600
2016-12-05540.00543.00534.00537.00562400302193400
2016-12-02549.00550.00544.00545.00874100477774200
2016-12-01551.00552.00544.00548.001498000820774900
2016-11-30537.00546.00536.00546.00738700401957200
2016-11-29526.00535.00525.00533.00757600402568000
2016-11-28531.00533.00523.00531.00753200399447800
2016-11-25522.00538.00520.00537.001305400694341300
2016-11-24515.00518.00510.00517.00623800320825400
2016-11-22511.00512.00505.00509.00646700329088800
2016-11-21509.00511.00505.00507.00522200265193000
2016-11-18500.00503.00498.00501.00556600278993300
2016-11-17497.00499.00493.00497.00505100250960800
2016-11-16495.00499.00491.00497.00539600267387700
2016-11-15497.00500.00488.00488.00511500250637000
2016-11-14498.00498.00492.00495.00462700228796900
2016-11-11496.00498.00483.00486.001065500521360200
2016-11-10495.00496.00488.00491.00965200473794500
2016-11-09493.00499.00465.00472.001070900513399800
2016-11-08497.00497.00490.00493.00616900304201000
2016-11-07496.00500.00493.00496.00775400384441100
2016-11-04507.00507.00486.00489.00876200431587500
2016-11-02515.00516.00509.00510.00395000202160200
2016-11-01518.00518.00513.00517.00745900384389800
2016-10-31517.00523.00516.00521.00548500284863000
2016-10-28515.00518.00513.00517.001795200926717500
2016-10-27518.00520.00512.00514.00472100243306200
2016-10-26513.00517.00506.00516.00741900381858100
2016-10-25521.00523.00518.00521.00602800314062900
2016-10-24518.00519.00514.00519.00545800281933000
2016-10-21518.00520.00513.00518.00476100246223700
2016-10-20515.00522.00510.00515.00833000429206300
2016-10-19507.00512.00501.00512.00624600317517700
2016-10-18513.00514.00507.00508.00995000508590800
2016-10-17508.00517.00505.00517.00928100476237500
2016-10-14501.00506.00498.00506.00567600285487400
2016-10-13510.00510.00501.00504.00749200377360500
2016-10-12502.00510.00501.00508.00616500312457200
2016-10-11504.00510.00503.00508.00672700340791400
2016-10-07510.00510.00503.00506.00461300233447800
2016-10-06510.00516.00507.00515.00695900356174600
2016-10-05507.00509.00501.00506.00786300397624100
2016-10-04504.00508.00502.00505.00596700301268400
2016-10-03501.00504.00495.00500.00566600283177400
2016-09-30498.00500.00493.00494.00746700370312400
2016-09-29497.00507.00494.00506.00874000440167400
2016-09-28500.00501.00489.00495.00824500407292500
2016-09-27488.00500.00481.00500.001133700559081300
2016-09-26495.00499.00490.00491.00645700318513400
2016-09-23497.00499.00488.00492.00833700411020400
2016-09-21477.00494.00473.00494.00907400440238600
2016-09-20469.00482.00465.00474.00728500346624800
2016-09-16474.00479.00470.00471.00693400327810600
2016-09-15464.00472.00464.00469.00730900342009900
2016-09-14469.00472.00466.00467.00779300365150400
2016-09-13480.00481.00471.00473.00781500371988200
2016-09-12471.00477.00470.00476.00844300400376400
2016-09-09477.00482.00475.00478.00841000401583500
2016-09-08487.00487.00479.00484.00973800470743800
2016-09-07494.00494.00487.00493.00521600256185200
2016-09-06498.00503.00495.00496.00717700358083700
2016-09-05488.00497.00482.00493.00677800333129200
2016-09-02486.00494.00483.00488.00694300338995300
2016-09-01472.00487.00471.00484.00754300363918700
2016-08-31474.00474.00463.00470.00901800422209300
2016-08-30458.00466.00458.00466.00644000298512700
2016-08-29456.00458.00451.00454.00445500202219000
2016-08-26451.00452.00443.00450.00741800332439500
2016-08-25446.00455.00443.00451.001610400725283100
2016-08-24449.00449.00442.00445.00526300234244800
2016-08-23448.00451.00443.00445.00517800230909400
2016-08-22452.00454.00447.00450.00400600180243300
2016-08-19447.00453.00444.00452.00604100272103000
2016-08-18455.00456.00447.00447.00523000235765000
2016-08-17450.00458.00447.00457.00720300326536000
2016-08-16470.00471.00446.00446.00735200333771400
2016-08-15455.00469.00450.00464.00875500405032800
2016-08-12454.00455.00449.00450.00515000232608500
2016-08-10456.00456.00450.00451.00402000181922200
2016-08-09452.00458.00451.00457.00543200247058000
2016-08-08447.00453.00447.00452.00638900287537900
2016-08-05441.00447.00438.00443.001025000453653500
2016-08-04438.00449.00436.00440.001124200494682100
2016-08-03439.00449.00437.00446.00665400295525700
2016-08-02450.00459.00449.00451.00539400244773000
2016-08-01447.00457.00438.00457.00958600430650600
2016-07-29456.00459.00447.00455.001023000464506600
2016-07-28465.00467.00456.00458.00533600244715300
2016-07-27467.00473.00465.00472.00799000375832500
2016-07-26472.00472.00459.00464.00771600357409300
2016-07-25464.00474.00462.00471.001011900475334100

   ※ 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