[4678 東証1部] 秀英予備校 日足 時系列データ

[4678 東証1部] 秀英予備校 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24513.00513.00510.00511.00134006857800
2017-03-23510.00513.00500.00513.003300016748400
2017-03-22512.00512.00509.00510.00179009142200
2017-03-21515.00515.00511.00512.00170008728800
2017-03-17511.00511.00509.00511.0081004133700
2017-03-16510.00510.00507.00510.00135006868800
2017-03-15511.00515.00510.00510.002150011016400
2017-03-14509.00510.00507.00510.00176008949500
2017-03-13505.00508.00500.00508.003030015276700
2017-03-10500.00504.00500.00501.002540012737100
2017-03-09500.00500.00498.00499.00174008687800
2017-03-08499.00499.00497.00499.00196009766300
2017-03-07498.00499.00497.00498.002070010309100
2017-03-06500.00500.00497.00498.00191009512900
2017-03-03496.00498.00495.00495.00131006498100
2017-03-02495.00497.00493.00496.00192009515300
2017-03-01489.00494.00489.00493.00172008454800
2017-02-28490.00490.00487.00488.00154007519500
2017-02-27489.00489.00484.00484.003370016384700
2017-02-24485.00485.00481.00485.00132006387700
2017-02-23481.00482.00480.00482.00103004956600
2017-02-22484.00484.00480.00481.0086004143100
2017-02-21484.00484.00479.00480.00106005094700
2017-02-20476.00481.00476.00481.00106005072000
2017-02-17476.00476.00472.00475.00135006408100
2017-02-16480.00480.00474.00476.002520012044600
2017-02-15476.00479.00473.00477.00182008666900
2017-02-14472.00472.00465.00471.00210009866400
2017-02-13456.00468.00453.00464.003350015416100
2017-02-10448.00453.00443.00453.003740016761500
2017-02-09441.00457.00438.00448.0013780061325300
2017-02-08480.00491.00477.00489.002180010565000
2017-02-07489.00489.00460.00474.005960028302300
2017-02-06510.00512.00490.00491.003210015977700
2017-02-03507.00512.00499.00501.004100020660800
2017-02-02519.00526.00504.00507.007870040534300
2017-02-01516.00517.00504.00515.006970035683200
2017-01-31478.00507.00477.00500.008830043697900
2017-01-30480.00481.00478.00479.002210010596900
2017-01-27478.00480.00470.00476.00202009610800
2017-01-26481.00481.00469.00474.003280015641800
2017-01-25456.00478.00455.00473.005030023412400
2017-01-24448.00453.00447.00453.003080013838800
2017-01-23447.00447.00442.00446.002430010817700
2017-01-20438.00440.00438.00439.00105004611200
2017-01-19440.00440.00435.00437.00137006005000
2017-01-18425.00432.00425.00432.00122005218700
2017-01-17438.00438.00430.00432.00139006040800
2017-01-16437.00440.00434.00435.00124005409400
2017-01-13425.00436.00425.00434.00180007740300
2017-01-12442.00442.00430.00432.002470010736600
2017-01-11443.00443.00439.00441.00176007756100
2017-01-10438.00443.00436.00440.002850012522200
2017-01-06429.00436.00428.00436.002970012847900
2017-01-05428.00428.00424.00427.00180007686600
2017-01-04420.00425.00418.00422.00190008005900
2016-12-30410.00418.00410.00418.00137005685800
2016-12-29411.00412.00408.00410.00108004430400
2016-12-28414.00418.00410.00411.00167006901500
2016-12-27410.00413.00408.00412.00155006364800
2016-12-26405.00409.00405.00407.00163006632600
2016-12-22401.00404.00400.00404.00145005820300
2016-12-21421.00422.00402.00403.003200013151700
2016-12-20425.00425.00418.00419.005620023671100
2016-12-19414.00428.00413.00426.003960016706000
2016-12-16409.00412.00407.00412.00192007858800
2016-12-15404.00407.00402.00406.00135005459600
2016-12-14400.00403.00395.00401.002830011301700
2016-12-13395.00399.00392.00398.002770010988500
2016-12-12391.00394.00388.00391.00196007656600
2016-12-09387.00390.00384.00388.00204007903300
2016-12-08387.00388.00384.00384.00187007217100
2016-12-07381.00386.00381.00384.00119004564500
2016-12-06379.00380.00378.00380.00107004058400
2016-12-05377.00380.00377.00379.00237008969700
2016-12-02379.00379.00375.00376.0088003318200
2016-12-01378.00378.00374.00376.00129004846700
2016-11-30375.00376.00374.00375.0075002812400
2016-11-29374.00375.00373.00374.00116004343900
2016-11-28371.00373.00371.00373.0095003534000
2016-11-25374.00374.00371.00373.0098003652200
2016-11-24370.00375.00369.00371.00192007139500
2016-11-22370.00370.00367.00368.0075002765800
2016-11-21368.00369.00366.00369.00100003680500
2016-11-18364.00366.00363.00366.00113004122200
2016-11-17362.00363.00361.00362.00124004488600
2016-11-16358.00362.00358.00362.0082002956600
2016-11-15359.00359.00356.00357.0092003292400
2016-11-14358.00359.00351.00357.00179006362000
2016-11-11353.00357.00353.00356.00108003835800
2016-11-10355.00357.00351.00353.003870013682500
2016-11-09359.00361.00351.00351.003270011612200
2016-11-08360.00361.00359.00359.0071002554700
2016-11-07361.00361.00359.00359.00119004281400
2016-11-04361.00362.00359.00360.00170006128700
2016-11-02362.00364.00361.00362.00135004890400
2016-11-01361.00364.00361.00364.00121004383400
2016-10-31358.00360.00356.00360.00166005945000
2016-10-28354.00356.00354.00354.00258009142300
2016-10-27355.00356.00352.00354.00141004988600
2016-10-26355.00356.00352.00353.00130004604400
2016-10-25355.00357.00350.00351.00185006549500
2016-10-24349.00353.00347.00353.002900010155200
2016-10-21343.00346.00342.00345.00169005807200
2016-10-20341.00343.00340.00342.00292009967700
2016-10-19347.00347.00340.00341.003060010507000
2016-10-18346.00349.00342.00343.00233008031700
2016-10-17345.00347.00345.00345.00153005292900
2016-10-14344.00346.00343.00343.00178006127500
2016-10-13346.00347.00342.00344.002980010256400
2016-10-12355.00355.00346.00346.002920010219400
2016-10-11368.00368.00351.00355.003750013436000
2016-10-07367.00368.00364.00364.00129004709900
2016-10-06368.00368.00364.00364.00167006111600
2016-10-05371.00371.00367.00368.00152005602300
2016-10-04368.00372.00367.00370.00133004917400
2016-10-03365.00368.00365.00368.00100003662000
2016-09-30363.00365.00360.00363.00140005074800
2016-09-29362.00364.00361.00363.00167006053500
2016-09-28362.00366.00358.00365.004310015627200
2016-09-27368.00372.00366.00371.009370034532300
2016-09-26371.00377.00368.00374.004440016534400
2016-09-23366.00366.00360.00366.00269009801000
2016-09-21362.00362.00357.00362.00123004431200
2016-09-20362.00363.00355.00355.00224008055200
2016-09-16354.00356.00353.00355.0085003008100
2016-09-15353.00354.00352.00353.00105003709200
2016-09-14355.00356.00353.00353.0092003255300
2016-09-13355.00357.00354.00355.00153005443700
2016-09-12353.00354.00352.00354.00132004656100
2016-09-09351.00355.00348.00351.00234008210700
2016-09-08350.00361.00350.00355.00272009646800
2016-09-07349.00351.00348.00350.00260009084100
2016-09-06346.00351.00346.00351.00126004392000
2016-09-05346.00349.00345.00349.00212007370200
2016-09-02343.00345.00340.00343.005870020109900
2016-09-01352.00352.00343.00343.003090010683300
2016-08-31347.00349.00347.00348.00241008367200
2016-08-30351.00353.00349.00350.00113003960400
2016-08-29350.00352.00349.00350.0086003013100
2016-08-26350.00351.00344.00345.00199006902300
2016-08-25351.00353.00350.00351.0072002526200
2016-08-24351.00354.00349.00349.00110003866300
2016-08-23355.00355.00346.00349.002960010353100
2016-08-22347.00355.00346.00352.003130010942900
2016-08-19346.00347.00340.00343.00273009353900
2016-08-18351.00356.00339.00344.009790033949000
2016-08-17337.00344.00337.00344.00106003600800
2016-08-16344.00347.00335.00340.003490011858900
2016-08-15355.00357.00339.00345.003770013004800
2016-08-12349.00355.00349.00353.00115004050300
2016-08-10360.00360.00342.00345.004610016052800
2016-08-09365.00367.00351.00356.003060010925700
2016-08-08369.00370.00360.00366.00126004596200
2016-08-05370.00374.00363.00364.0094003440900
2016-08-04378.00384.00363.00370.00232008547400
2016-08-03376.00381.00376.00378.0042001587200
2016-08-02384.00384.00379.00383.0056002138600
2016-08-01392.00392.00369.00377.00259009766000
2016-07-29382.00387.00379.00386.0063002413600
2016-07-28382.00383.00379.00382.00116004419400
2016-07-27395.00399.00381.00386.00140005433400
2016-07-26400.00400.00392.00392.0074002917100
2016-07-25404.00405.00397.00398.00108004342900
2016-07-22399.00400.00391.00396.00103004091800
2016-07-21388.00415.00387.00403.003780015249900
2016-07-20385.00388.00385.00386.0085003281200
2016-07-19390.00392.00385.00385.00127004920700
2016-07-15382.00390.00379.00385.0096003698900
2016-07-14380.00383.00377.00377.00137005215900
2016-07-13374.00378.00374.00377.0072002706800
2016-07-12372.00376.00365.00374.00169006282500
2016-07-11372.00374.00369.00370.0062002305400
2016-07-08373.00375.00367.00367.00160005942600
2016-07-07377.00377.00373.00373.0060002245900
2016-07-06375.00376.00371.00375.0068002543600
2016-07-05377.00379.00372.00377.0074002778200
2016-07-04379.00379.00373.00375.00107004035400
2016-07-01366.00369.00362.00367.0081002968300
2016-06-30355.00366.00355.00361.00107003851800
2016-06-29356.00359.00355.00356.00179006381700
2016-06-28360.00362.00358.00359.0096003460400
2016-06-27359.00362.00354.00361.00149005342000
2016-06-24364.00366.00349.00352.003700013232300
2016-06-23368.00368.00363.00363.00137005001800
2016-06-22373.00373.00364.00365.00172006347400
2016-06-21374.00377.00369.00374.00173006453200
2016-06-20390.00391.00379.00380.00211008069000
2016-06-17382.00388.00382.00383.0086003304600
2016-06-16390.00392.00382.00382.00206007937900
2016-06-15390.00395.00390.00390.00136005333600
2016-06-14400.00400.00390.00392.003470013633300
2016-06-13400.00402.00396.00399.00188007497800
2016-06-10400.00400.00395.00400.00202008041500
2016-06-09399.00400.00397.00398.0092003666000
2016-06-08399.00399.00396.00399.00105004174800
2016-06-07399.00400.00396.00396.0090003578600
2016-06-06397.00399.00396.00397.00156006198900
2016-06-03395.00397.00393.00396.0096003792300
2016-06-02397.00398.00392.00394.00173006835300
2016-06-01398.00400.00396.00398.00177007041700
2016-05-31402.00403.00394.00398.00144005738400
2016-05-30401.00402.00395.00400.00101004022700
2016-05-27391.00404.00391.00395.00187007404900
2016-05-26402.00403.00390.00394.002570010214800
2016-05-25406.00410.00397.00398.00166006680200
2016-05-24406.00407.00400.00402.0090003637000
2016-05-23414.00414.00396.00405.00239009700500
2016-05-20401.00417.00401.00410.0087003571200
2016-05-19404.00407.00400.00401.00101004067500
2016-05-18395.00400.00394.00396.00171006786300
2016-05-17397.00399.00387.00394.003560014011700
2016-05-16401.00404.00399.00399.00221008855300
2016-05-13415.00417.00400.00406.004690019028300
2016-05-12423.00426.00416.00417.005580023478500
2016-05-11422.00499.00420.00439.0021440097868400
2016-05-10420.00422.00416.00419.0095003981000
2016-05-09421.00422.00417.00418.0081003393700
2016-05-06416.00418.00410.00417.00139005761200
2016-05-02410.00414.00409.00411.00160006578000
2016-04-28422.00423.00410.00415.00233009708300
2016-04-27419.00420.00411.00417.00198008210400
2016-04-26416.00418.00410.00415.00135005587200
2016-04-25415.00423.00410.00414.00219009121400
2016-04-22407.00410.00405.00410.00131005339000
2016-04-21406.00409.00401.00407.00107004346100
2016-04-20403.00409.00399.00401.00126005093900
2016-04-19398.00405.00391.00401.00104004148900
2016-04-18394.00394.00386.00391.002750010731700
2016-04-15407.00412.00391.00402.00165006628000
2016-04-14405.00413.00403.00413.00190007775200
2016-04-13404.00405.00394.00403.00147005904200
2016-04-12403.00410.00399.00401.00197007935200
2016-04-11401.00404.00391.00403.00110004395700
2016-04-08390.00402.00388.00400.00177007003100
2016-04-07390.00413.00389.00395.00157006287600
2016-04-06390.00393.00385.00389.00120004672600
2016-04-05392.00400.00390.00391.00208008165000
2016-04-04405.00409.00398.00400.003760015160700
2016-04-01423.00423.00400.00410.004280017644100
2016-03-31430.00441.00426.00428.002390010330900
2016-03-30444.00444.00426.00429.003190013788600
2016-03-29441.00450.00438.00447.003270014549900
2016-03-28464.00464.00450.00455.007370033732100
2016-03-25463.00463.00448.00450.002750012439900
2016-03-24465.00465.00457.00461.002920013463300
2016-03-23456.00465.00456.00461.00174008010500
2016-03-22442.00458.00442.00457.002670012095400
2016-03-18448.00450.00436.00443.00218009645700
2016-03-17462.00470.00447.00450.006390029079200

   ※ 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