[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 
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
2016-10-171134.001155.001132.001140.006230071198900
2016-10-141129.001142.001123.001133.004960056136000
2016-10-131120.001148.001120.001128.006670075681900
2016-10-121130.001138.001115.001117.0089900101150000
2016-10-111172.001172.001144.001150.004900056576700
2016-10-071163.001174.001160.001162.003460040283400
2016-10-061189.001193.001153.001161.008140095463600
2016-10-051161.001180.001153.001180.007960093043500
2016-10-041141.001165.001141.001160.007450086061600
2016-10-031139.001149.001135.001140.007800089127200
2016-09-301120.001126.001110.001117.004720052772600
2016-09-291142.001150.001115.001125.00100300113484100
2016-09-281078.001128.001074.001123.00100300110241500
2016-09-271065.001074.001046.001074.0099700105955500
2016-09-261080.001080.001065.001070.006370068180400
2016-09-231072.001073.001062.001069.00111600119130900
2016-09-211052.001062.001039.001060.009170096397200
2016-09-201018.001043.001012.001038.006380065714600
2016-09-161016.001021.001005.001021.00136900138585400
2016-09-151050.001050.001006.001010.00117900120650800
2016-09-141075.001075.001054.001057.005620059642300
2016-09-131079.001085.001075.001075.006750072881000
2016-09-121100.001101.001077.001077.008540092961900
2016-09-091117.001123.001111.001113.005350059711800
2016-09-081141.001142.001124.001128.008000090445000
2016-09-071136.001160.001108.001155.00109100124121400
2016-09-061230.001230.001153.001156.00232300274649100
2016-09-051160.001190.001156.001190.0099600116924400
2016-09-021147.001150.001142.001150.004170047825600
2016-09-011147.001147.001136.001146.002930033445700
2016-08-311110.001145.001101.001143.007770087620300
2016-08-301112.001112.001097.001105.002120023373600
2016-08-291122.001127.001105.001112.003180035420300
2016-08-261136.001136.001085.001103.007350081305700
2016-08-251171.001171.001131.001135.005000057228700
2016-08-241160.001170.001157.001165.002400027921000
2016-08-231150.001159.001148.001154.002930033768900
2016-08-221140.001157.001137.001153.002630030189300
2016-08-191150.001150.001135.001140.002200025153300
2016-08-181151.001163.001139.001152.003510040350100
2016-08-171150.001167.001148.001160.006670077245100
2016-08-161211.001211.001164.001164.003630042991300
2016-08-151170.001213.001169.001208.005930070972700
2016-08-121178.001179.001158.001170.004490052508200
2016-08-101161.001178.001156.001178.003460040412700
2016-08-091131.001176.001127.001155.0088600101511100
2016-08-081177.001177.001133.001139.006700077020000
2016-08-051236.001236.001132.001172.00155900181735700
2016-08-041340.001346.001236.001246.0092400117309600
2016-08-031339.001351.001328.001347.002590034692100
2016-08-021369.001380.001354.001357.001670022808500
2016-08-011376.001386.001363.001381.002250030939700
2016-07-291341.001379.001320.001376.004110055473000
2016-07-281340.001371.001329.001338.0089000119788200
2016-07-271334.001360.001316.001340.004880065563700
2016-07-261350.001359.001310.001313.002800037182200
2016-07-251347.001378.001347.001354.003060041689000
2016-07-221353.001388.001336.001347.003550047890900
2016-07-211400.001400.001347.001353.003410046721400
2016-07-201350.001392.001331.001383.0081000111033700
2016-07-191330.001359.001330.001353.003880052388200
2016-07-151346.001352.001316.001329.004260056753300
2016-07-141333.001363.001318.001323.005810077966600
2016-07-131431.001440.001337.001338.0080500110176400
2016-07-121398.001443.001395.001419.0079800113709200
2016-07-111364.001397.001350.001392.004880067580000
2016-07-081403.001412.001340.001346.005080069652100
2016-07-071396.001402.001372.001400.003220044810900
2016-07-061382.001407.001373.001405.003780052602400
2016-07-051404.001412.001387.001403.004230059269100
2016-07-041414.001415.001388.001393.003900054620200
2016-07-011393.001430.001370.001411.0090900128297100
2016-06-301360.001435.001359.001401.00152800214934600
2016-06-291328.001350.001311.001346.0076600102567100
2016-06-281300.001333.001284.001301.004580059832800
2016-06-271215.001347.001215.001339.00145800190197600
2016-06-241284.001284.001195.001219.004910060676800
2016-06-231275.001282.001255.001275.003170040354000
2016-06-221257.001278.001245.001277.007620096586100
2016-06-211240.001269.001223.001249.003880048376700
2016-06-201230.001261.001230.001241.004280053160100
2016-06-171212.001224.001199.001222.003610043807600
2016-06-161198.001201.001154.001193.008100095864500
2016-06-151114.001200.001114.001183.0088200103559200
2016-06-141158.001210.001117.001134.007050080447500
2016-06-131164.001195.001160.001164.005290061981100
2016-06-101263.001264.001177.001181.00114200138275600
2016-06-091259.001263.001218.001243.00107000133329800
2016-06-081189.001256.001179.001252.00217800266946900
2016-06-071131.001179.001131.001172.00187200217055500
2016-06-061084.001102.001065.001094.006170067002100
2016-06-031045.001091.001045.001084.002330024907400
2016-06-021060.001060.001045.001054.002270023918500
2016-06-011061.001070.001052.001055.004010042569900
2016-05-311054.001062.001054.001057.002580027298400
2016-05-301061.001070.001043.001053.004130043498300
2016-05-271080.001080.001064.001070.001530016383200
2016-05-261101.001101.001074.001080.002010021858900
2016-05-251098.001098.001087.001094.001810019783500
2016-05-241090.001090.001079.001085.003150034171500
2016-05-231090.001096.001076.001092.004130044909700
2016-05-201057.001075.001056.001067.002850030420200
2016-05-191051.001062.001048.001056.003910041310100
2016-05-181055.001060.001037.001042.003590037586100
2016-05-171065.001071.001054.001055.002900030720000
2016-05-161073.001078.001055.001062.003080032920600
2016-05-131086.001086.001073.001073.002990032199600
2016-05-121095.001097.001083.001087.001550016889200
2016-05-111115.001118.001107.001107.001820020246700
2016-05-101096.001108.001096.001100.002320025532300
2016-05-091089.001095.001079.001092.004740051493200
2016-05-061100.001102.001071.001088.005350058162700
2016-05-021142.001142.001098.001104.003860043063400
2016-04-281200.001200.001155.001155.002640031037600
2016-04-271163.001208.001163.001196.002640031421200
2016-04-261211.001226.001154.001163.006170073124400
2016-04-251260.001263.001231.001233.006320079103000
2016-04-221262.001290.001250.001263.006040076200800
2016-04-211236.001295.001231.001282.006910088029700
2016-04-201258.001260.001226.001235.002420030024200
2016-04-191235.001258.001234.001251.001560019422100
2016-04-181233.001245.001223.001226.004070050299800
2016-04-151252.001287.001252.001276.003670046665600
2016-04-141201.001286.001195.001286.007240090186700
2016-04-131220.001221.001195.001201.002110025424100
2016-04-121198.001218.001193.001200.001840022193700
2016-04-111191.001215.001181.001212.004110049100900
2016-04-081168.001208.001168.001191.002970035429700
2016-04-071209.001223.001178.001191.001860022265100
2016-04-061160.001213.001144.001201.005220061672800
2016-04-051227.001227.001170.001172.003690044195300
2016-04-041242.001257.001217.001227.004440054887000
2016-04-011301.001301.001242.001242.006590083299000
2016-03-311274.001335.001274.001309.00102000134307200
2016-03-301283.001309.001264.001272.0080200102917300
2016-03-291229.001305.001214.001286.00110200140619600
2016-03-281243.001245.001197.001216.004620056487900
2016-03-251219.001236.001215.001231.005470067054600
2016-03-241206.001220.001195.001203.002910035184000
2016-03-231186.001230.001173.001223.004990060086500
2016-03-221138.001188.001138.001185.005820068154800
2016-03-181146.001146.001108.001122.003110034852900
2016-03-171169.001210.001142.001146.006040071195500
2016-03-161164.001192.001156.001156.003800044390600
2016-03-151157.001173.001151.001164.003930045722300
2016-03-141146.001168.001136.001147.007210082859000
2016-03-111160.001162.001138.001144.007970091548600
2016-03-101093.001182.001093.001181.00114200130936600
2016-03-091012.001087.001007.001071.007170074993900
2016-03-081060.001066.001003.001034.00118700122637000
2016-03-071041.001078.001031.001078.004930051958500
2016-03-041018.001038.001011.001028.005480056304600
2016-03-031025.001025.001001.001018.002050020715600
2016-03-021030.001039.001020.001025.002700027842200
2016-03-01995.001026.00993.001014.003750037874900
2016-02-29992.001004.00989.00992.003270032558700
2016-02-261004.001004.00978.00985.002260022323300
2016-02-25964.001002.00961.001000.004190041279300
2016-02-24986.00991.00955.00961.003960038462000
2016-02-231030.001030.00987.00987.003680036830000
2016-02-221000.001023.00998.001019.003140031828000
2016-02-19990.001003.00973.00990.005470054157400
2016-02-18983.00995.00969.00990.004100040335400
2016-02-17996.001005.00932.00958.004430043015500
2016-02-16998.001033.00994.00999.004340043784700
2016-02-151000.001013.00980.00995.005020050047600
2016-02-121000.001028.00969.00970.003590035676000
2016-02-101118.001118.001015.001057.004260045147800
2016-02-091111.001142.001085.001106.003410037823100
2016-02-081153.001169.001104.001160.002900033332700
2016-02-051119.001130.001096.001123.002200024555400
2016-02-041167.001167.001131.001136.002800032113500
2016-02-031170.001184.001159.001170.004010046862300
2016-02-021188.001203.001172.001198.001670019910700
2016-02-011157.001196.001157.001193.003420040417100
2016-01-291133.001157.001110.001157.002530028692700
2016-01-281106.001133.001091.001127.004320048431500
2016-01-271095.001110.001093.001106.003170034943300
2016-01-261057.001097.001043.001074.004530048752000
2016-01-251025.001063.001023.001057.003920040902400
2016-01-22962.001030.00962.001027.008710087624200
2016-01-21971.001010.00946.00947.008150079854400
2016-01-201014.001018.00978.00980.008860088241000
2016-01-191042.001042.001002.001024.009430095723500
2016-01-181048.001072.001035.001042.006690070483900
2016-01-151128.001144.001067.001071.007020077157500
2016-01-141164.001164.001082.001128.006920077072200
2016-01-131200.001229.001182.001187.004550054667100
2016-01-121210.001222.001173.001189.006100072682000
2016-01-081247.001248.001206.001222.006120074835000
2016-01-071238.001264.001222.001240.006200077369000
2016-01-061262.001270.001205.001227.006670082083900
2016-01-051205.001277.001190.001261.007410092378800
2016-01-041230.001267.001215.001215.005300065678300
2015-12-301217.001230.001202.001229.002490030417900
2015-12-291194.001219.001189.001200.002890034702000
2015-12-281207.001234.001183.001193.003630043503600
2015-12-251174.001214.001174.001207.005750068624200
2015-12-241220.001250.001160.001172.00106400126898600
2015-12-221230.001233.001215.001222.004830059131000
2015-12-211238.001261.001226.001230.0089800111118200
2015-12-181202.001260.001202.001252.00121300150084500
2015-12-171174.001240.001169.001232.00203900248115200
2015-12-161126.001143.001106.001138.005500062384300
2015-12-151105.001119.001086.001096.003110034336200
2015-12-141098.001098.001078.001096.005200056617300
2015-12-111116.001128.001097.001103.004400048990700
2015-12-101081.001097.001068.001082.006510070311600
2015-12-091105.001110.001061.001081.00129100140279600
2015-12-081207.001210.001107.001135.00253500296758700
2015-12-071143.001170.001127.001155.007850090350200
2015-12-041146.001150.001130.001138.003400038752200
2015-12-031142.001154.001137.001152.003250037336300

   ※ 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