[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 
2017-11-20485.00490.00484.00488.00794600387182200
2017-11-17489.00495.00485.00487.001252400613622500
2017-11-16480.00488.00480.00485.00844000409300600
2017-11-15484.00485.00478.00480.001231800592521900
2017-11-14491.00493.00488.00488.00658400322815200
2017-11-13496.00497.00490.00490.00781900385118000
2017-11-10498.00501.00495.00498.001292500643318100
2017-11-09509.00514.00500.00504.001617100820440400
2017-11-08525.00525.00508.00510.001007100516459200
2017-11-07511.00522.00508.00520.001018700526910400
2017-11-06520.00521.00513.00514.00776300400582600
2017-11-02526.00527.00510.00525.001605500832481800
2017-11-01527.00527.00515.00516.001019100529479100
2017-10-31519.00527.00518.00524.00916200479086500
2017-10-30524.00525.00513.00519.0026503001373941000
2017-10-27524.00529.00521.00526.00928500488140000
2017-10-26528.00529.00522.00523.00937700492965800
2017-10-25525.00531.00521.00523.00855100448883800
2017-10-24527.00531.00524.00529.00905400478359700
2017-10-23532.00534.00526.00527.00572600302341300
2017-10-20529.00529.00523.00524.00454100238695400
2017-10-19524.00535.00523.00530.00920800487517700
2017-10-18523.00524.00517.00521.00486000253011200
2017-10-17524.00525.00519.00521.00599100312636700
2017-10-16520.00524.00518.00521.00798000416620900
2017-10-13509.00519.00508.00518.00974500502094100
2017-10-12513.00517.00510.00510.00794900407368200
2017-10-11506.00514.00503.00512.00717600366213000
2017-10-10506.00515.00502.00504.001151400582284400
2017-10-06504.00505.00500.00502.00373100187338700
2017-10-05503.00507.00501.00502.00520600261867300
2017-10-04507.00507.00502.00503.00370300186677500
2017-10-03504.00508.00500.00506.00800200404032900
2017-10-02503.00508.00500.00502.00577300290370600
2017-09-29502.00503.00500.00503.00517300259754400
2017-09-28503.00505.00499.00501.001112000557514700
2017-09-27507.00507.00497.00502.00806500406173700
2017-09-26514.00520.00513.00518.00515700266423900
2017-09-25523.00523.00515.00516.00397500205873400
2017-09-22514.00522.00511.00518.00725800375423500
2017-09-21509.00518.00509.00514.00568100292188300
2017-09-20511.00511.00505.00507.00650500330121800
2017-09-19509.00509.00505.00506.00618800313564100
2017-09-15501.00505.00495.00504.00728600365397900
2017-09-14508.00510.00501.00502.00730600369737600
2017-09-13493.00504.00493.00503.00538300269097800
2017-09-12492.00492.00489.00491.00481500236158200
2017-09-11494.00494.00488.00489.00664200325648700
2017-09-08493.00496.00489.00490.00844900415824300
2017-09-07495.00500.00493.00500.00624200311025000
2017-09-06499.00499.00492.00495.00475000234797900
2017-09-05496.00499.00494.00494.00492300243860900
2017-09-04499.00500.00494.00495.00560800278251500
2017-09-01503.00503.00497.00501.00297100148429800
2017-08-31505.00509.00500.00500.00978200492052800
2017-08-30499.00506.00497.00505.00355600178536700
2017-08-29508.00508.00496.00496.00887600443080100
2017-08-28507.00515.00503.00515.001047900534356400
2017-08-25498.00501.00497.00499.00405900202175600
2017-08-24498.00500.00493.00493.00466700231513100
2017-08-23503.00503.00497.00498.00513800256398500
2017-08-22499.00503.00497.00503.00370100185714200
2017-08-21501.00502.00495.00501.00527100262866000
2017-08-18497.00498.00494.00498.00379200188219700
2017-08-17497.00504.00497.00503.00347100173989100
2017-08-16496.00503.00496.00499.00422100210954500
2017-08-15497.00497.00493.00497.00373300185051500
2017-08-14488.00496.00486.00495.00526100259043800
2017-08-10494.00496.00491.00493.00385000190203000
2017-08-09497.00497.00489.00493.00553900272799400
2017-08-08498.00499.00489.00495.00572500282601100
2017-08-07490.00497.00486.00496.00865000427143300
2017-08-04482.00484.00478.00483.00626400301229100
2017-08-03487.00489.00477.00483.001461100707019800
2017-08-02499.00509.00495.00508.001012700509919000
2017-08-01495.00498.00492.00498.00401400199308500
2017-07-31494.00497.00488.00495.00629500311103700
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

   ※ 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