[2301 東証1部] 学情 日足 時系列データ

[2301 東証1部] 学情 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201370.001388.001367.001367.00132600182295900
2017-10-191370.001405.001367.001382.00146700204278800
2017-10-181359.001373.001352.001361.005810079319300
2017-10-171379.001379.001343.001358.00263800358378200
2017-10-161373.001402.001373.001396.00109100151817000
2017-10-131370.001370.001341.001365.0083600113396700
2017-10-121365.001384.001365.001372.0099500137005900
2017-10-111355.001358.001328.001350.00142900192479500
2017-10-101359.001379.001352.001358.0084100114706300
2017-10-061365.001370.001342.001343.0087000117836000
2017-10-051392.001392.001356.001359.007050096380800
2017-10-041385.001399.001380.001386.0073500102095700
2017-10-031359.001418.001359.001375.00276400384074100
2017-10-021349.001362.001342.001352.0089600121050800
2017-09-291320.001335.001320.001333.004220056096100
2017-09-281330.001344.001316.001317.0088300117007900
2017-09-271314.001327.001301.001320.00108000142346000
2017-09-261282.001306.001274.001299.0097900126715300
2017-09-251261.001273.001257.001262.00195800247904600
2017-09-221277.001301.001254.001258.00242400308641400
2017-09-211313.001324.001291.001305.006580086042300
2017-09-201286.001322.001279.001311.00181100236603800
2017-09-191273.001291.001266.001284.00130400167072700
2017-09-151257.001276.001257.001271.00101900129364700
2017-09-141251.001265.001241.001257.00152300191092000
2017-09-131275.001276.001253.001256.00167400211312700
2017-09-121260.001294.001250.001273.00367300467325500
2017-09-111245.001258.001215.001218.00164200202221600
2017-09-081248.001254.001235.001235.005730071346000
2017-09-071217.001253.001217.001238.007140088828900
2017-09-061203.001234.001199.001224.007490091389300
2017-09-051220.001236.001214.001215.006320077245800
2017-09-041248.001248.001217.001220.003590044011300
2017-09-011243.001258.001237.001247.004650058137600
2017-08-311235.001244.001232.001237.002380029503400
2017-08-301235.001240.001226.001235.001710021093300
2017-08-291220.001238.001220.001235.003780046511600
2017-08-281225.001227.001209.001223.004370053244300
2017-08-251222.001225.001214.001216.004700057216700
2017-08-241222.001225.001215.001219.004130050361800
2017-08-231233.001236.001221.001221.002470030333700
2017-08-221232.001236.001218.001226.004370053529600
2017-08-211242.001248.001234.001235.001710021175200
2017-08-181238.001244.001233.001236.002170026853100
2017-08-171260.001263.001251.001252.001670021006200
2017-08-161246.001264.001228.001260.006570082157600
2017-08-151221.001250.001219.001247.0096300119490000
2017-08-141233.001236.001215.001217.004550055703700
2017-08-101238.001239.001219.001232.004760058401000
2017-08-091247.001247.001228.001237.003770046548400
2017-08-081249.001253.001245.001253.004980062195700
2017-08-071243.001262.001242.001246.005240065553800
2017-08-041240.001248.001231.001233.003490043194600
2017-08-031242.001242.001224.001236.005030061948600
2017-08-021234.001247.001231.001237.004980061677100
2017-08-011249.001249.001224.001234.0085600105787700
2017-07-311248.001252.001240.001247.006050075355500
2017-07-281257.001257.001247.001247.005030062896800
2017-07-271257.001264.001250.001254.006160077325700
2017-07-261257.001259.001249.001256.004040050628700
2017-07-251246.001262.001240.001257.00103500129552900
2017-07-241251.001256.001243.001251.0087100108870500
2017-07-211268.001269.001253.001259.00107500135301300
2017-07-201272.001282.001262.001268.0085500108506900
2017-07-191259.001276.001256.001265.0092600117044400
2017-07-181274.001274.001255.001264.007540095139600
2017-07-141264.001277.001262.001270.002830035892200
2017-07-131271.001275.001261.001267.004500057065900
2017-07-121286.001294.001266.001270.005960076225300
2017-07-111281.001306.001275.001297.007140092382200
2017-07-101288.001291.001277.001283.006170079140900
2017-07-071276.001288.001268.001278.005720073004100
2017-07-061287.001297.001269.001274.005900075485100
2017-07-051263.001291.001254.001289.00113100144331900
2017-07-041268.001278.001256.001259.0091700115696600
2017-07-031260.001272.001259.001266.004970062863400
2017-06-301250.001262.001246.001260.007550094563500
2017-06-291256.001259.001250.001257.006540082028800
2017-06-281279.001279.001248.001262.0084700106565200
2017-06-271261.001279.001254.001279.00114200144549700
2017-06-261240.001262.001230.001260.00178000221761000
2017-06-231247.001259.001242.001254.007900098881200
2017-06-221245.001251.001236.001250.007130088597500
2017-06-211245.001260.001242.001245.004830060274500
2017-06-201258.001260.001242.001246.0080400100460200
2017-06-191253.001272.001244.001251.007640096043800
2017-06-161251.001258.001235.001244.0088600110063500
2017-06-151256.001265.001239.001255.0088000109978900
2017-06-141264.001268.001248.001263.0088700111580300
2017-06-131288.001288.001250.001266.00178000224897700
2017-06-121240.001261.001216.001244.00325400402247200
2017-06-091247.001263.001238.001260.00214300268566800
2017-06-081262.001271.001252.001259.00111100140069800
2017-06-071270.001273.001235.001263.00328200411414300
2017-06-061242.001282.001234.001279.00696300872090000
2017-06-051396.001418.001386.001399.00115800162383300
2017-06-021433.001433.001383.001396.0087200121940600
2017-06-011372.001433.001372.001427.00172900244109000
2017-05-311378.001383.001354.001359.006350086843400
2017-05-301377.001386.001353.001378.005450074789800
2017-05-291381.001387.001359.001371.0080800111229400
2017-05-261364.001375.001348.001365.005580075992500
2017-05-251390.001390.001351.001352.0088700121068400
2017-05-241363.001399.001361.001384.00167900232337100
2017-05-231310.001367.001310.001363.00136900184855900
2017-05-221312.001323.001303.001315.005880077307000
2017-05-191305.001314.001289.001310.007490097437400
2017-05-181300.001319.001300.001305.006970091182500
2017-05-171313.001334.001310.001328.0086000114099600
2017-05-161305.001314.001295.001312.006680087281000
2017-05-151291.001302.001288.001299.003300042764200
2017-05-121286.001303.001280.001301.002990038639700
2017-05-111301.001306.001283.001290.006180079880500
2017-05-101333.001336.001294.001299.0084900111000300
2017-05-091346.001359.001323.001326.004550060758500
2017-05-081299.001347.001298.001346.00120800160380400
2017-05-021300.001311.001269.001290.00107100137665100
2017-05-011333.001338.001296.001301.005970078081300
2017-04-281335.001346.001322.001336.007200096206800
2017-04-271297.001337.001297.001330.0085700113095700
2017-04-261306.001315.001284.001293.00152400197764100
2017-04-251297.001326.001297.001320.007010092246000
2017-04-241300.001322.001300.001300.004480058661300
2017-04-211297.001306.001297.001300.002360030708100
2017-04-201304.001314.001287.001296.00104000135154200
2017-04-191345.001375.001317.001317.0099300133267900
2017-04-181328.001350.001318.001341.00112500150653000
2017-04-171236.001310.001236.001299.00143300185258000
2017-04-141241.001270.001236.001242.006010075514300
2017-04-131237.001262.001218.001246.006330078787200
2017-04-121251.001269.001237.001244.0091200113909600
2017-04-111275.001288.001256.001273.0090900116197400
2017-04-101232.001293.001232.001279.00125500159878200
2017-04-071234.001268.001231.001236.007550094081500
2017-04-061223.001246.001220.001233.0098500121420600
2017-04-051221.001237.001216.001234.0085000104300300
2017-04-041240.001250.001217.001226.00110800136571200
2017-04-031276.001276.001241.001245.0095300119322500
2017-03-311265.001314.001245.001270.00201300258241400
2017-03-301229.001284.001206.001275.00198100248700100
2017-03-291220.001223.001203.001223.004400053501500
2017-03-281211.001213.001193.001209.006080073152400
2017-03-271216.001216.001191.001196.0084500101364300
2017-03-241232.001234.001215.001218.004970060893800
2017-03-231232.001236.001220.001221.002560031416800
2017-03-221215.001237.001206.001232.005200063798900
2017-03-211210.001237.001209.001229.0082000100405400
2017-03-171212.001215.001204.001209.004560055189200
2017-03-161194.001215.001190.001212.005620067712300
2017-03-151205.001205.001192.001194.004440053128300
2017-03-141206.001208.001192.001205.005720068791100
2017-03-131206.001215.001195.001210.006090073502600
2017-03-101200.001207.001190.001201.006360076241700
2017-03-091203.001203.001189.001193.006400076438000
2017-03-081219.001220.001200.001203.0095900115705100
2017-03-071191.001221.001191.001213.00288300347524600
2017-03-061255.001287.001253.001279.0082700105237200
2017-03-031245.001260.001239.001245.003660045666700
2017-03-021245.001248.001232.001247.003860047962700
2017-03-011231.001239.001217.001236.002790034283800
2017-02-281230.001258.001229.001231.006020074859900
2017-02-271228.001236.001216.001224.003990048785300
2017-02-241222.001237.001220.001228.004460054843100
2017-02-231210.001233.001207.001229.004660056922100
2017-02-221206.001215.001192.001210.004350052421900
2017-02-211203.001207.001190.001207.003140037724800
2017-02-201209.001209.001195.001204.003570042908700
2017-02-171188.001209.001187.001204.002600031203400
2017-02-161185.001194.001185.001191.002460029245300
2017-02-151189.001199.001180.001180.003900046331800
2017-02-141189.001200.001183.001184.003440040964500
2017-02-131190.001194.001180.001189.002860033923000
2017-02-101181.001186.001170.001181.004210049550700
2017-02-091174.001178.001173.001176.003040035746500
2017-02-081170.001176.001166.001174.003290038519400
2017-02-071183.001184.001167.001174.005110060014900
2017-02-061187.001192.001173.001179.004690055410400
2017-02-031193.001199.001176.001182.003690043825100
2017-02-021191.001195.001186.001192.003130037277400
2017-02-011199.001200.001186.001188.003470041358600
2017-01-311198.001212.001193.001209.002880034702400
2017-01-301217.001217.001192.001206.005430065272500
2017-01-271222.001225.001207.001223.002810034217100
2017-01-261220.001222.001215.001217.002940035834600
2017-01-251210.001220.001203.001212.004770057783600
2017-01-241195.001204.001191.001195.005200062248500
2017-01-231203.001212.001194.001194.003430041271500
2017-01-201210.001210.001197.001200.004120049583900
2017-01-191220.001225.001205.001210.004690057025600
2017-01-181199.001210.001183.001210.003690044158000
2017-01-171226.001233.001191.001196.005860070979000
2017-01-161234.001239.001217.001226.003580043927900
2017-01-131214.001229.001211.001222.003160038560500
2017-01-121237.001241.001211.001226.006250076361600
2017-01-111245.001245.001230.001240.005380066465100
2017-01-101260.001260.001230.001246.00113000140828600
2017-01-061207.001237.001207.001233.00122600150000400
2017-01-051204.001211.001200.001203.005890070996100
2017-01-041197.001211.001190.001202.005580067072100
2016-12-301176.001191.001174.001183.004290050774400
2016-12-291195.001199.001171.001176.006560077500800
2016-12-281182.001205.001179.001205.0083900100340700
2016-12-271189.001189.001175.001181.004540053568000
2016-12-261180.001190.001177.001189.005540065612400
2016-12-221189.001199.001173.001179.006080071919600
2016-12-211185.001197.001178.001196.005950070856200
2016-12-201178.001185.001172.001185.007270085826200
2016-12-191170.001176.001165.001172.004400051490500
2016-12-161168.001178.001161.001169.005700066674600
2016-12-151146.001167.001146.001158.00144000166758800
2016-12-141125.001150.001122.001144.00160000182589200
2016-12-131140.001140.001110.001122.00138600155047300
2016-12-121119.001154.001117.001139.007760088185100
2016-12-091108.001119.001096.001119.006810075310900
2016-12-081120.001122.001096.001108.00133300147183000
2016-12-071142.001142.001110.001116.00192300215653500
2016-12-061249.001249.001150.001153.00367500441059500
2016-12-051150.001174.001142.001170.008180094768300
2016-12-021147.001152.001139.001150.002870032890800
2016-12-011151.001157.001142.001143.003860044417500
2016-11-301145.001151.001139.001149.002250025824200
2016-11-291141.001143.001135.001142.003970045228000
2016-11-281135.001153.001133.001153.001960022396000
2016-11-251147.001157.001141.001144.004880055962700
2016-11-241153.001157.001140.001147.004940056715500
2016-11-221137.001150.001137.001143.002710030966100
2016-11-211137.001138.001123.001137.004700053087900
2016-11-181158.001158.001136.001137.004160047584800
2016-11-171125.001155.001119.001154.006220071030300
2016-11-161120.001128.001112.001127.003080034533100
2016-11-151122.001122.001103.001112.003070034061700
2016-11-141101.001127.001101.001111.002710030162100
2016-11-111120.001120.001092.001100.002940032426800
2016-11-101110.001120.001100.001113.003480038715600
2016-11-091110.001121.001047.001066.006560070924000
2016-11-081132.001132.001105.001109.001950021708600
2016-11-071137.001138.001121.001132.004940055778100
2016-11-041101.001107.001090.001107.004770052397600
2016-11-021139.001141.001105.001109.007040078695000
2016-11-011140.001150.001137.001149.003390038797400
2016-10-311150.001150.001139.001139.007420084849500
2016-10-281152.001158.001141.001150.006080069825400
2016-10-271137.001154.001134.001150.00122300139777600
2016-10-261145.001156.001143.001154.00174700200661800
2016-10-251155.001157.001145.001148.007300083949300
2016-10-241146.001158.001146.001154.003810043900100
2016-10-211157.001157.001145.001148.005160059378100
2016-10-201153.001164.001153.001157.003700042895400
2016-10-191161.001166.001152.001156.003810044096700
2016-10-181141.001158.001141.001156.003070035361900

   ※ 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