[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 
2017-03-231343.001350.001338.001347.002720036605500
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
2016-12-131306.001310.001301.001309.002220029015800
2016-12-121309.001309.001296.001303.002440031817100
2016-12-091290.001304.001290.001304.002740035516200
2016-12-081302.001307.001292.001304.002440031745500
2016-12-071301.001312.001299.001304.001810023576700
2016-12-061291.001317.001291.001298.002010026104500
2016-12-051284.001294.001282.001291.001230015831600
2016-12-021280.001288.001277.001284.001350017326300
2016-12-011292.001300.001277.001281.002250029070700
2016-11-301288.001300.001288.001291.002270029366800
2016-11-291285.001298.001285.001298.002270029292200
2016-11-281270.001290.001270.001290.002240028675600
2016-11-251270.001279.001265.001275.001600020354900
2016-11-241280.001280.001269.001275.001340017102100
2016-11-221260.001267.001258.001265.001460018430900
2016-11-211264.001265.001245.001264.002930036922900
2016-11-181269.001269.001246.001252.003250040775300
2016-11-171245.001263.001241.001260.001460018330000
2016-11-161250.001250.001240.001248.001010012561300
2016-11-151250.001250.001236.001244.001050013065700
2016-11-141249.001249.001237.001245.001110013792300
2016-11-111240.001249.001227.001236.001220015118100
2016-11-101236.001237.001218.001229.002100025833900
2016-11-091241.001242.001192.001199.001870022704400
2016-11-081244.001244.001226.001239.00970011964300
2016-11-071227.001234.001209.001233.001550018919700
2016-11-041241.001242.001219.001223.002310028381900
2016-11-021259.001260.001248.001250.001040013024300
2016-11-011261.001266.001249.001264.001410017724900
2016-10-311262.001265.001255.001262.001440018163200
2016-10-281255.001274.001255.001274.002330029533400
2016-10-271255.001262.001252.001255.00840010559700
2016-10-261250.001258.001248.001254.001030012900000
2016-10-251255.001267.001250.001257.001500018847600
2016-10-241248.001260.001248.001254.001270015901200
2016-10-211250.001250.001243.001247.001600019987500
2016-10-201246.001250.001240.001249.001250015578400
2016-10-191240.001250.001238.001248.001140014182400
2016-10-181240.001240.001232.001238.0056006915300
2016-10-171235.001239.001231.001237.0037004571200
2016-10-141231.001238.001228.001237.0059007275100
2016-10-131226.001234.001216.001228.0049006012900
2016-10-121220.001228.001217.001221.0060007331600
2016-10-111234.001234.001208.001223.001200014738000
2016-10-071224.001228.001207.001223.001120013640400
2016-10-061235.001239.001227.001233.0067008266700
2016-10-051233.001241.001230.001235.001320016305400
2016-10-041234.001234.001223.001233.00840010333600
2016-10-031233.001240.001221.001234.001100013546500
2016-09-301227.001236.001210.001228.00960011774200
2016-09-291221.001243.001221.001239.001020012585700
2016-09-281238.001238.001219.001236.0076009341400
2016-09-271224.001239.001209.001239.001610019790300
2016-09-261234.001238.001214.001218.001710020970700
2016-09-231248.001249.001228.001244.00100700125350900
2016-09-211204.001220.001195.001218.003310039909000
2016-09-201190.001204.001190.001204.002060024695300
2016-09-161187.001194.001185.001194.0067007973900
2016-09-151192.001192.001185.001186.0068008072100
2016-09-141186.001198.001185.001194.00870010377600
2016-09-131185.001189.001179.001183.0069008168100
2016-09-121184.001186.001178.001184.001500017749000
2016-09-091192.001197.001188.001196.001640019540300
2016-09-081183.001200.001179.001188.001760021002400
2016-09-071174.001188.001174.001183.001070012612500
2016-09-061161.001178.001158.001172.00940011001300
2016-09-051173.001178.001158.001161.001010011757800
2016-09-021161.001165.001140.001159.001550017925400
2016-09-011148.001159.001145.001159.00880010141400
2016-08-311145.001148.001130.001148.001190013565100
2016-08-301142.001145.001132.001142.0049005589600
2016-08-291138.001141.001128.001136.001780020192100
2016-08-261132.001134.001120.001122.001540017328900
2016-08-251135.001140.001130.001136.001070012139200
2016-08-241135.001142.001132.001133.0068007724500
2016-08-231140.001140.001125.001130.001240014044300
2016-08-221131.001138.001123.001136.003360038042600
2016-08-191127.001127.001108.001120.001310014646500
2016-08-181118.001125.001102.001109.001900021155200
2016-08-171124.001125.001115.001123.001350015121300
2016-08-161135.001135.001123.001124.001950021971400
2016-08-151140.001142.001134.001138.0075008538000
2016-08-121156.001156.001123.001142.001370015588800
2016-08-101147.001149.001140.001145.001270014546400
2016-08-091141.001142.001130.001138.001760020019500
2016-08-081164.001167.001145.001152.001110012832500
2016-08-051150.001152.001144.001151.001140013097900
2016-08-041170.001170.001148.001153.001100012709400
2016-08-031178.001178.001155.001164.00950011058300
2016-08-021180.001188.001178.001178.0035004135100
2016-08-011193.001194.001177.001189.0077009133500
2016-07-291190.001196.001182.001193.001040012368000
2016-07-281190.001200.001180.001194.00850010125700
2016-07-271189.001195.001180.001189.001030012228400
2016-07-261197.001197.001179.001179.001150013655700
2016-07-251200.001200.001176.001178.00850010110900
2016-07-221190.001200.001182.001194.00910010837700
2016-07-211200.001201.001183.001189.001950023323500
2016-07-201181.001198.001176.001198.001240014790400
2016-07-191172.001186.001172.001186.00980011546200
2016-07-151190.001190.001156.001160.001200014013200
2016-07-141175.001190.001166.001174.002070024356300
2016-07-131180.001180.001165.001168.001380016137800
2016-07-121161.001178.001153.001161.002940034191700
2016-07-111130.001150.001126.001126.001980022392800
2016-07-081130.001140.001118.001119.001960022066700
2016-07-071136.001137.001116.001117.003910044176500
2016-07-061138.001154.001124.001143.002160024538800
2016-07-051173.001173.001141.001155.001870021613600
2016-07-041181.001195.001173.001178.001170013797700
2016-07-011186.001186.001165.001176.002810033238800
2016-06-301172.001197.001166.001186.001620019152600
2016-06-291165.001184.001161.001169.001520017788400
2016-06-281100.001168.001100.001149.002570029135600
2016-06-271160.001192.001159.001183.002680031402800
2016-06-241204.001213.001155.001161.003370039807500
2016-06-231190.001207.001188.001203.001370016409800
2016-06-221212.001218.001192.001201.002670032075300
2016-06-211208.001230.001203.001218.002570031149100
2016-06-201217.001239.001207.001220.002850034939400
2016-06-171202.001214.001190.001190.001430017220000
2016-06-161220.001230.001196.001196.002020024326000
2016-06-151240.001258.001227.001227.002070025620800
2016-06-141262.001270.001241.001252.001160014550300
2016-06-131290.001290.001260.001262.002370030110900
2016-06-101310.001310.001290.001304.002870037444700
2016-06-091297.001300.001294.001298.002810036454900
2016-06-081301.001301.001292.001296.0041005315000
2016-06-071292.001306.001292.001301.0047006101300
2016-06-061286.001298.001283.001298.0050006473500
2016-06-031287.001293.001281.001291.0056007208900
2016-06-021291.001298.001281.001287.00900011592400
2016-06-011301.001307.001297.001298.0033004293200
2016-05-311290.001305.001290.001301.0073009477600
2016-05-301288.001292.001283.001291.0041005285100
2016-05-271288.001298.001280.001286.0032004118500
2016-05-261287.001290.001281.001281.0039005009900
2016-05-251283.001298.001281.001287.0053006825100
2016-05-241284.001290.001283.001283.0035004499900
2016-05-231296.001299.001279.001281.001620020926600
2016-05-201257.001298.001257.001298.001110014200500
2016-05-191271.001280.001261.001262.0066008365100
2016-05-181275.001316.001263.001268.00870011098000
2016-05-171271.001275.001264.001271.00900011426900
2016-05-161267.001288.001263.001268.00930011830300
2016-05-131301.001301.001270.001273.001870023937100
2016-05-121308.001308.001290.001301.0077009984100
2016-05-111326.001326.001294.001311.001390018151700
2016-05-101323.001323.001304.001313.001740022881300
2016-05-091296.001325.001292.001322.00960012565400
2016-05-061284.001344.001281.001299.001150014965000
2016-05-021270.001302.001270.001293.002450031475100
2016-04-281334.001348.001316.001326.001130015015800
2016-04-271337.001348.001322.001328.0066008773900
2016-04-261341.001344.001321.001338.00760010154700
2016-04-251351.001352.001342.001345.0049006590600
2016-04-221338.001353.001327.001353.0056007522800
2016-04-211345.001350.001331.001344.001810024327900
2016-04-201325.001331.001315.001328.001060014033400
2016-04-191343.001343.001319.001326.001000013268400
2016-04-181308.001323.001301.001316.001180015474800
2016-04-151325.001344.001325.001338.001660022138300
2016-04-141345.001345.001315.001340.001340017871900
2016-04-131339.001340.001315.001322.001330017626200
2016-04-121324.001331.001303.001323.002090027562300
2016-04-111354.001357.001307.001341.001870025020000
2016-04-081343.001359.001332.001356.001840024813300
2016-04-071352.001367.001327.001362.0082400111379000
2016-04-061342.001354.001321.001345.001660022272600
2016-04-051356.001359.001335.001348.002140028894100
2016-04-041346.001381.001342.001376.002650036278400
2016-04-011376.001376.001342.001346.002180029458600
2016-03-311355.001372.001349.001360.001680022822000
2016-03-301356.001373.001352.001352.001080014704600
2016-03-291367.001377.001309.001355.001880025296300
2016-03-281349.001367.001345.001367.001140015496400
2016-03-251365.001368.001318.001360.001600021717500
2016-03-241353.001368.001350.001350.001010013714600
2016-03-231370.001370.001339.001359.0055007469500
2016-03-221358.001368.001350.001362.002560034752700
2016-03-181356.001359.001331.001349.001850024902400
2016-03-171386.001386.001346.001355.001450019782900
2016-03-161375.001384.001365.001372.00910012512100

   ※ 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