[9622 東証1部] スペース 日足 時系列データ

[9622 東証1部] スペース (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181785.001785.001767.001768.002880051181400
2017-12-151787.001787.001762.001783.002210039272600
2017-12-141796.001796.001778.001789.001310023407700
2017-12-131771.001785.001770.001772.00930016518500
2017-12-121799.001799.001770.001771.001860033101900
2017-12-111800.001810.001787.001796.002080037353100
2017-12-081772.001800.001772.001800.002100037486200
2017-12-071778.001800.001778.001788.001210021648400
2017-12-061785.001800.001773.001778.001410025152600
2017-12-051792.001792.001768.001781.001540027433100
2017-12-041755.001810.001751.001792.002670047676900
2017-12-011741.001754.001739.001749.002210038615900
2017-11-301730.001754.001718.001747.002070036021800
2017-11-291728.001750.001727.001736.003000052268800
2017-11-281701.001735.001696.001728.004170071598700
2017-11-271670.001690.001657.001666.001160019370100
2017-11-241672.001710.001656.001671.001600026774900
2017-11-221660.001670.001655.001655.001160019262400
2017-11-211663.001667.001651.001658.001920031864400
2017-11-201633.001663.001629.001659.001240020401100
2017-11-171651.001656.001627.001633.001630026718200
2017-11-161634.001659.001626.001642.001500024676800
2017-11-151670.001670.001632.001634.002260037201700
2017-11-141677.001683.001666.001670.001120018742800
2017-11-131705.001705.001673.001677.001270021344000
2017-11-101673.001706.001673.001698.002800047347900
2017-11-091721.001721.001673.001706.0065800112156200
2017-11-081728.001756.001728.001755.001740030362700
2017-11-071708.001730.001689.001730.002170037173200
2017-11-061738.001738.001712.001713.001170020163200
2017-11-021750.001750.001724.001735.001500026007000
2017-11-011749.001757.001734.001750.002080036367000
2017-10-311743.001748.001724.001746.002150037358600
2017-10-301736.001741.001725.001736.003320057599300
2017-10-271704.001737.001704.001736.001370023652800
2017-10-261688.001705.001688.001701.0054009176400
2017-10-251708.001708.001686.001688.00810013713600
2017-10-241697.001703.001693.001702.001830031096800
2017-10-231675.001697.001672.001695.002080034989100
2017-10-201680.001700.001680.001689.001560026363900
2017-10-191681.001685.001665.001685.002020033892000
2017-10-181712.001718.001672.001676.002760046514900
2017-10-171718.001718.001682.001712.003150053649600
2017-10-161737.001737.001713.001717.001670028831300
2017-10-131709.001740.001705.001732.003450059481600
2017-10-121708.001713.001698.001705.001540026283000
2017-10-111709.001711.001698.001702.001180020119800
2017-10-101676.001714.001676.001699.002900049191200
2017-10-061659.001681.001659.001681.001970032976700
2017-10-051678.001678.001657.001657.00810013485600
2017-10-041678.001685.001662.001678.001420023797700
2017-10-031687.001687.001675.001683.001230020692600
2017-10-021700.001704.001670.001687.001750029548300
2017-09-291681.001699.001680.001693.002060034865200
2017-09-281657.001684.001657.001681.001480024702000
2017-09-271676.001686.001663.001668.001160019411100
2017-09-261659.001690.001659.001675.002390040058500
2017-09-251672.001682.001663.001676.001820030474900
2017-09-221674.001682.001646.001677.0090600151450500
2017-09-211625.001638.001616.001636.002870046674500
2017-09-201618.001633.001617.001626.002500040597200
2017-09-191600.001625.001600.001622.002750044355600
2017-09-151553.001595.001553.001591.002800044190800
2017-09-141568.001574.001556.001557.001660026001300
2017-09-131563.001569.001558.001568.00840013128800
2017-09-121560.001571.001549.001561.001250019485300
2017-09-111530.001572.001481.001548.003050046973800
2017-09-081510.001528.001473.001517.002060031191300
2017-09-071496.001519.001496.001514.00790011920200
2017-09-061473.001496.001473.001494.001050015652600
2017-09-051500.001509.001472.001488.001330019824200
2017-09-041495.001525.001495.001499.002340035281300
2017-09-011528.001528.001512.001524.001070016300500
2017-08-311529.001529.001511.001523.00860013073200
2017-08-301526.001530.001515.001521.001030015693600
2017-08-291520.001527.001508.001526.001230018710900
2017-08-281506.001519.001497.001519.001080016315400
2017-08-251492.001500.001482.001493.00690010296700
2017-08-241491.001510.001489.001491.00800011972000
2017-08-231517.001517.001495.001501.001030015491000
2017-08-221497.001514.001490.001508.001460021966800
2017-08-211487.001492.001480.001492.001580023497400
2017-08-181490.001493.001471.001486.001370020322700
2017-08-171500.001500.001491.001498.00670010029500
2017-08-161497.001497.001486.001488.0063009388900
2017-08-151484.001493.001450.001485.002020029847700
2017-08-141469.001478.001452.001462.002210032421300
2017-08-101512.001515.001486.001499.002730041020700
2017-08-091532.001534.001500.001511.002460037371200
2017-08-081524.001540.001500.001513.001890028717900
2017-08-071507.001520.001501.001520.001320019983200
2017-08-041499.001504.001497.001504.0043006455100
2017-08-031492.001502.001487.001499.00770011514900
2017-08-021506.001506.001492.001499.0064009595200
2017-08-011482.001498.001477.001498.00770011480000
2017-07-311500.001503.001475.001479.001170017397000
2017-07-281509.001512.001484.001506.001160017419300
2017-07-271504.001516.001493.001500.001450021852200
2017-07-261520.001520.001501.001504.00850012827500
2017-07-251520.001522.001505.001509.002800042381600
2017-07-241496.001508.001488.001506.002690040321200
2017-07-211463.001491.001463.001490.004760070303100
2017-07-201437.001464.001431.001462.002300033392100
2017-07-191422.001439.001422.001426.002820040274900
2017-07-181437.001437.001420.001424.001610022947600
2017-07-141438.001448.001430.001431.002420034771300
2017-07-131455.001455.001434.001440.002060029691200
2017-07-121459.001461.001450.001450.001330019352500
2017-07-111455.001467.001455.001459.001340019571900
2017-07-101456.001467.001454.001454.002890042114100
2017-07-071448.001465.001441.001455.002060030026900
2017-07-061462.001475.001456.001465.001230018047100
2017-07-051471.001471.001449.001452.003680053610000
2017-07-041500.001504.001469.001470.001880027871200
2017-07-031480.001499.001471.001489.004570067897900
2017-06-301479.001489.001464.001484.003810056219000
2017-06-291495.001513.001479.001480.003290049063400
2017-06-281504.001530.001494.001498.003500052656000
2017-06-271526.001542.001523.001535.002740041933000
2017-06-261527.001535.001527.001531.001560023889300
2017-06-231530.001550.001528.001537.001810027866800
2017-06-221530.001557.001521.001541.003380052035500
2017-06-211550.001563.001544.001546.003010046724000
2017-06-201569.001569.001552.001562.003790059255700
2017-06-191545.001579.001536.001573.003940061451500
2017-06-161506.001534.001502.001531.0077500117949500
2017-06-151490.001515.001488.001506.002980044941600
2017-06-141519.001525.001493.001496.003030045668100
2017-06-131486.001508.001486.001506.002130031942100
2017-06-121471.001486.001461.001482.002400035409600
2017-06-091461.001474.001457.001469.002500036607500
2017-06-081451.001468.001448.001461.001570022918600
2017-06-071455.001467.001447.001454.002240032564700
2017-06-061481.001481.001458.001458.001730025349800
2017-06-051476.001481.001469.001477.001560023005400
2017-06-021469.001478.001457.001475.002660039092800
2017-06-011459.001468.001453.001463.001520022213700
2017-05-311461.001470.001450.001450.001420020692600
2017-05-301458.001474.001444.001461.001240018110100
2017-05-291451.001457.001448.001453.00890012937400
2017-05-261469.001471.001442.001445.002170031542900
2017-05-251479.001479.001460.001466.001310019235400
2017-05-241469.001475.001463.001471.003280048189600
2017-05-231449.001462.001445.001456.002780040449300
2017-05-221438.001449.001433.001446.002320033435500
2017-05-191430.001441.001424.001438.001440020641900
2017-05-181425.001433.001415.001430.001910027205100
2017-05-171444.001444.001431.001438.001020014663000
2017-05-161442.001447.001434.001444.001320019026500
2017-05-151439.001446.001439.001442.00720010395100
2017-05-121434.001440.001420.001439.002170031078300
2017-05-111435.001442.001433.001438.002320033357500
2017-05-101441.001448.001429.001448.003270047196200
2017-05-091433.001434.001429.001432.001650023614300
2017-05-081415.001437.001406.001437.002780039645000
2017-05-021410.001417.001407.001415.001750024731600
2017-05-011402.001409.001395.001408.001060014868300
2017-04-281413.001417.001406.001406.001280018077600
2017-04-271400.001415.001391.001412.001480020847600
2017-04-261400.001409.001400.001405.001600022480400
2017-04-251378.001399.001377.001392.001680023422000
2017-04-241365.001384.001355.001378.003250044686000
2017-04-211357.001362.001349.001360.002360032005100
2017-04-201347.001358.001344.001356.001460019769400
2017-04-191336.001356.001334.001347.001580021313100
2017-04-181348.001350.001335.001340.001020013689300
2017-04-171315.001335.001310.001332.001030013647400
2017-04-141316.001336.001313.001316.001530020173900
2017-04-131320.001340.001314.001324.001220016171200
2017-04-121338.001338.001320.001332.001570020900200
2017-04-111355.001355.001331.001342.002000026797800
2017-04-101339.001352.001336.001349.002300030931000
2017-04-071326.001353.001326.001336.002410032294400
2017-04-061350.001356.001312.001323.002890038458100
2017-04-051382.001386.001362.001362.001980027113800
2017-04-041395.001407.001374.001380.003790052708800
2017-04-031429.001429.001377.001396.00119900169394800
2017-03-311390.001390.001369.001369.005330073389000
2017-03-301399.001399.001374.001390.004130057339200
2017-03-291382.001395.001374.001394.004600063733300
2017-03-281365.001385.001365.001385.003210044257500
2017-03-271357.001370.001354.001365.003840052302300
2017-03-241350.001359.001343.001355.001520020569900
2017-03-231343.001350.001338.001347.002720036605500
2017-03-221340.001344.001332.001339.003010040333600
2017-03-211329.001345.001324.001339.003360044836100
2017-03-171326.001330.001325.001328.002050027224500
2017-03-161324.001326.001318.001324.001230016269200
2017-03-151323.001325.001319.001323.001400018509900
2017-03-141328.001328.001320.001328.001160015393600
2017-03-131320.001328.001320.001325.001960025955000
2017-03-101325.001325.001315.001320.002270030035600
2017-03-091310.001315.001300.001311.0061007967100
2017-03-081308.001308.001238.001299.003000038536300
2017-03-071313.001321.001305.001309.001270016645200
2017-03-061314.001327.001314.001319.001460019307800
2017-03-031320.001324.001315.001319.001710022567600
2017-03-021323.001329.001320.001323.001670022104900
2017-03-011324.001328.001315.001324.001590021024400
2017-02-281324.001329.001319.001320.002340030969300
2017-02-271322.001327.001315.001318.002600034349500
2017-02-241320.001324.001318.001320.002520033285600
2017-02-231318.001320.001313.001318.002050027005100
2017-02-221300.001318.001300.001310.004290056198500
2017-02-211288.001298.001283.001298.003460044699500
2017-02-201270.001290.001264.001285.003390043317400
2017-02-171268.001271.001265.001269.001790022699300
2017-02-161267.001270.001259.001269.001850023407300
2017-02-151265.001268.001258.001266.002420030593800
2017-02-141272.001272.001256.001264.002330029455300
2017-02-131261.001272.001257.001271.001740022035800
2017-02-101255.001260.001244.001258.003370042229100
2017-02-091238.001239.001227.001234.001070013180500
2017-02-081239.001240.001231.001238.001370016928800
2017-02-071237.001243.001226.001239.002200027198300
2017-02-061232.001234.001224.001233.001400017236000
2017-02-031220.001228.001220.001223.001630019947900
2017-02-021227.001228.001220.001220.002150026291300
2017-02-011223.001237.001221.001232.001710021018100
2017-01-311225.001231.001223.001226.002320028448500
2017-01-301239.001239.001226.001235.001340016538900
2017-01-271233.001243.001230.001240.002180026955600
2017-01-261218.001232.001212.001230.002730033488400
2017-01-251213.001220.001209.001211.001920023278700
2017-01-241219.001220.001208.001212.001480017927000
2017-01-231223.001223.001210.001220.002970036177300
2017-01-201215.001226.001212.001226.001660020215600
2017-01-191210.001218.001209.001215.001540018679100
2017-01-181208.001215.001200.001208.002590031216700
2017-01-171224.001225.001212.001216.002250027398700
2017-01-161244.001244.001196.001232.003860047432500
2017-01-131238.001246.001235.001245.002060025558100
2017-01-121252.001253.001240.001246.002390029753400
2017-01-111260.001264.001251.001254.001720021601600
2017-01-101260.001264.001254.001263.003280041262500
2017-01-061250.001258.001247.001258.002780034802700
2017-01-051253.001254.001245.001253.002110026375100
2017-01-041232.001252.001232.001248.002710033702600
2016-12-301242.001242.001230.001234.002810034723800
2016-12-291255.001255.001240.001247.002950036765300
2016-12-281254.001263.001240.001259.004190052491700
2016-12-271285.001285.001277.001280.004520057901900
2016-12-261288.001289.001280.001285.004180053681100
2016-12-221289.001289.001281.001287.002930037627500
2016-12-211298.001298.001285.001289.006070078488600
2016-12-201290.001294.001280.001294.004460057471400
2016-12-191293.001297.001286.001293.003030039133900
2016-12-161300.001300.001293.001293.002970038489400
2016-12-151299.001302.001292.001299.002660034493200
2016-12-141305.001309.001298.001298.002270029523800

   ※ 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