[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 
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
2016-03-151380.001388.001364.001365.001070014714000
2016-03-141349.001382.001347.001373.002490034075500
2016-03-111293.001335.001293.001322.002750036052500
2016-03-101300.001315.001295.001303.002440031778100
2016-03-091291.001296.001280.001294.001180015233300
2016-03-081285.001298.001279.001291.001410018195300
2016-03-071279.001298.001278.001285.001170015064800
2016-03-041268.001284.001268.001273.0056007155100
2016-03-031258.001273.001253.001266.001100013922100
2016-03-021229.001260.001222.001255.002030025178000
2016-03-011259.001271.001197.001199.003530043221700
2016-02-291286.001298.001246.001259.001660021140000
2016-02-261261.001294.001261.001280.001130014474400
2016-02-251250.001289.001242.001259.002700034071900
2016-02-241254.001279.001243.001250.001230015503100
2016-02-231239.001263.001239.001252.001260015778400
2016-02-221233.001249.001226.001239.003480043027000
2016-02-191221.001238.001209.001233.001450017737000
2016-02-181234.001270.001221.001225.002000024787100
2016-02-171220.001225.001203.001209.0078009468300
2016-02-161198.001258.001197.001223.001640020203800
2016-02-151190.001217.001182.001204.001980023817400
2016-02-121181.001195.001140.001160.002760032179900
2016-02-101268.001282.001202.001208.004190052179300
2016-02-091260.001275.001228.001234.001720021430100
2016-02-081265.001293.001260.001289.0069008796400
2016-02-051285.001285.001259.001279.00870011077800
2016-02-041276.001301.001276.001283.00870011229700
2016-02-031296.001299.001270.001299.001560020064100
2016-02-021291.001313.001288.001301.00780010152800
2016-02-011300.001304.001290.001300.002020026204100
2016-01-291214.001225.001190.001218.001080013037500
2016-01-281211.001218.001196.001199.00890010700000
2016-01-271219.001224.001200.001211.001090013207400
2016-01-261205.001219.001182.001189.001320015827400
2016-01-251204.001216.001180.001206.001520018250300
2016-01-221167.001200.001146.001175.001810021207900
2016-01-211176.001180.001130.001134.002350027354100
2016-01-201192.001207.001171.001171.001760020830800
2016-01-191198.001212.001191.001192.00910010928000
2016-01-181191.001200.001175.001198.001540018280000
2016-01-151223.001235.001202.001204.00980011908800
2016-01-141225.001231.001195.001223.002920035225200
2016-01-131220.001261.001220.001232.001610019938000
2016-01-121251.001251.001206.001207.003410041658300
2016-01-081270.001275.001246.001252.002630033016900
2016-01-071294.001296.001271.001271.001590020410700
2016-01-061319.001333.001288.001309.001640021436800
2016-01-051354.001354.001325.001328.001450019354500
2016-01-041381.001381.001336.001350.001310017762700
2015-12-301380.001382.001365.001378.001370018870400
2015-12-291380.001399.001372.001388.001350018728200
2015-12-281348.001391.001312.001390.004650063791800
2015-12-251388.001395.001371.001376.001810025008400
2015-12-241390.001403.001386.001388.001750024375600
2015-12-221418.001427.001382.001383.004650064917500
2015-12-211416.001445.001407.001418.004970070499900
2015-12-181419.001423.001405.001416.002880040715800
2015-12-171399.001417.001394.001410.001750024620000
2015-12-161381.001395.001374.001389.001770024492400
2015-12-151387.001394.001371.001371.001410019468600
2015-12-141374.001393.001361.001378.002810038626900
2015-12-111424.001428.001374.001387.004620064997100
2015-12-101409.001416.001394.001394.001730024269600
2015-12-091392.001431.001392.001408.001950027529200
2015-12-081400.001414.001385.001407.002880040395300
2015-12-071395.001429.001395.001411.001800025426500
2015-12-041389.001403.001373.001380.003370046609400
2015-12-031415.001470.001392.001398.003770053042800

   ※ 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