[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 
2017-02-23503.00507.00497.00506.00715100359295500
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
2016-07-22448.00460.00448.00457.00695800316579400
2016-07-21455.00458.00445.00457.001071200484560500
2016-07-20475.00475.00450.00456.001442800660611400
2016-07-19475.00479.00468.00479.001273900605492200
2016-07-15472.00475.00464.00468.001095600513587600
2016-07-14457.00469.00455.00467.00698200323674700
2016-07-13464.00467.00451.00453.001009200459909400
2016-07-12456.00460.00451.00456.00933900425762000
2016-07-11445.00449.00438.00442.001486100659419200
2016-07-08455.00459.00443.00443.00707000317629600
2016-07-07458.00461.00452.00453.00621500283218500
2016-07-06454.00457.00447.00454.00806300364968400
2016-07-05471.00474.00465.00469.00811300381059100
2016-07-04469.00480.00467.00475.00598600284442200
2016-07-01472.00480.00467.00475.00604400287059100
2016-06-30479.00482.00470.00471.00715100339066500
2016-06-29468.00475.00463.00471.00927500435630600
2016-06-28449.00470.00449.00464.001056600487995300
2016-06-27449.00457.00447.00456.00710400321846800
2016-06-24480.00483.00432.00434.001096600492326700
2016-06-23473.00478.00471.00476.00606700288281300
2016-06-22480.00480.00467.00470.00924100435052400
2016-06-21469.00484.00464.00480.001255300600841000
2016-06-20462.00481.00462.00471.001541200726058400
2016-06-17496.00498.00447.00457.0034121001607593600
2016-06-16500.00501.00484.00484.001215900594798500
2016-06-15498.00506.00496.00502.001167600584937300
2016-06-14502.00506.00493.00498.00896500446476000
2016-06-13512.00512.00503.00503.00894600453211000
2016-06-10530.00531.00516.00518.001248600652784200
2016-06-09534.00535.00527.00528.00768700407857700
2016-06-08527.00531.00523.00531.00769900406114500
2016-06-07526.00529.00523.00524.00651600342551800
2016-06-06520.00526.00518.00524.00778500406894700
2016-06-03522.00528.00522.00526.00700900367508000
2016-06-02527.00530.00522.00523.00967600508892900
2016-06-01531.00540.00525.00533.00882400471678900
2016-05-31528.00540.00525.00538.001123800601971300
2016-05-30526.00529.00522.00527.001080800568805700
2016-05-27523.00526.00518.00525.00928300485092900
2016-05-26530.00534.00521.00522.001099000576607600
2016-05-25531.00534.00525.00527.001022300539760500
2016-05-24526.00530.00523.00527.001080600569201900
2016-05-23531.00534.00523.00528.001404600742064500
2016-05-20536.00541.00531.00539.001251300670926700
2016-05-19543.00547.00537.00540.001139700617192200
2016-05-18537.00545.00529.00535.001332900714207900
2016-05-17539.00543.00533.00541.001271900685197200
2016-05-16531.00542.00531.00536.001118900600120700
2016-05-13532.00534.00527.00531.0020599001090836900
2016-05-12552.00564.00538.00540.0033974001867947500
2016-05-11625.00627.00610.00612.001044400645200100
2016-05-10613.00626.00607.00618.001147400706630100
2016-05-09591.00608.00588.00603.00928400558747900
2016-05-06578.00589.00578.00585.001197000699395600
2016-05-02565.00576.00564.00574.001120200639105700
2016-04-28606.00609.00582.00585.001197000710853100
2016-04-27609.00616.00601.00601.001028400621582400
2016-04-26621.00627.00612.00615.00675300416948800
2016-04-25631.00635.00621.00623.00738400461352900
2016-04-22632.00637.00624.00631.00891000560997300
2016-04-21632.00640.00631.00639.00878200558906400
2016-04-20629.00632.00620.00623.001099900686760200
2016-04-19626.00634.00624.00628.00690400433684000
2016-04-18608.00622.00608.00616.00591800365003600
2016-04-15624.00636.00624.00631.00610000385362400
2016-04-14631.00634.00622.00632.001115300701844200
2016-04-13625.00635.00621.00626.00928900582597400
2016-04-12617.00630.00616.00625.00861700537463100
2016-04-11616.00620.00610.00617.00616300379440300
2016-04-08610.00631.00605.00622.00846500525197100
2016-04-07608.00625.00607.00619.00645200399182000
2016-04-06601.00618.00600.00610.00747800454951000
2016-04-05635.00638.00607.00608.00715900442871200
2016-04-04637.00646.00634.00641.00513600329079000
2016-04-01661.00667.00631.00632.00868700556218300
2016-03-31662.00663.00654.00655.00778600511489600
2016-03-30660.00666.00655.00658.00618600408166000
2016-03-29650.00662.00650.00660.00727000478636300
2016-03-28660.00660.00646.00655.00846300553069400
2016-03-25661.00664.00650.00654.00559400366879600
2016-03-24653.00664.00648.00658.00630300415086400
2016-03-23666.00670.00656.00659.00825800545947500
2016-03-22656.00668.00656.00666.00632600419500500
2016-03-18645.00657.00639.00651.001020300662195200
2016-03-17656.00657.00645.00653.00823300536258100
2016-03-16654.00662.00647.00655.00882900580099900
2016-03-15667.00668.00654.00659.00751500496031500
2016-03-14665.00674.00660.00673.001012400678317500
2016-03-11650.00663.00645.00653.001185200774006300
2016-03-10643.00660.00642.00659.001115100729929400
2016-03-09647.00647.00634.00643.00947900608034500
2016-03-08663.00665.00636.00654.0016653001087221300
2016-03-07697.00698.00671.00673.001096500741512000
2016-03-04719.00720.00696.00708.0014279001009871000
2016-03-03722.00734.00718.00730.001205700875457100
2016-03-02705.00728.00702.00723.001278600918163800
2016-03-01692.00695.00680.00691.00710700490118300
2016-02-29696.00701.00686.00687.001092900757952200
2016-02-26699.00700.00677.00686.001325000908554700
2016-02-25674.00696.00673.00691.00735000505766800
2016-02-24659.00678.00640.00670.00650400432940500
2016-02-23688.00693.00667.00669.00614300415303800
2016-02-22678.00688.00663.00683.00858900582848600
2016-02-19652.00686.00649.00680.001284500861289700
2016-02-18651.00658.00647.00654.00880800575731500

   ※ 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