[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 
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
2016-03-16460.00470.00460.00467.00182008470900
2016-03-15475.00483.00467.00467.004220020048400
2016-03-14469.00480.00469.00475.004430021069200
2016-03-11449.00469.00449.00468.005110023541000
2016-03-10450.00455.00445.00451.004440020004500
2016-03-09440.00451.00436.00445.003750016605400
2016-03-08441.00455.00417.00447.0012820056053200
2016-03-07441.00455.00440.00444.009640043057800
2016-03-04421.00441.00419.00440.0014440061946600
2016-03-03404.00413.00400.00413.0024140097985800
2016-03-02418.00423.00379.00394.00612700239716000
2016-03-01443.00467.00415.00415.008970038631400
2016-02-29481.00481.00443.00443.007230033161500
2016-02-26513.00515.00473.00473.005570026979800
2016-02-25512.00519.00506.00513.00109005561800
2016-02-24516.00522.00514.00515.0048002479900
2016-02-23528.00528.00514.00516.0072003743800
2016-02-22526.00528.00515.00524.0041002146500
2016-02-19518.00531.00511.00531.0066003430100
2016-02-18538.00538.00515.00526.001940010151900
2016-02-17505.00547.00505.00526.00151007897200
2016-02-16540.00570.00512.00515.003020015901100
2016-02-15530.00541.00530.00540.0075004026200
2016-02-12576.00581.00516.00524.002720015079700
2016-02-10574.00609.00567.00603.005150030493500
2016-02-09566.00582.00560.00573.002030011638300
2016-02-08545.00582.00545.00572.00170009663700
2016-02-05555.00582.00542.00571.003140017502300
2016-02-04572.00582.00560.00565.002090011890000
2016-02-03573.00592.00556.00573.002250012856800
2016-02-02602.00602.00592.00593.0092005482100
2016-02-01599.00603.00593.00596.0095005683400
2016-01-29592.00592.00579.00591.00134007871600
2016-01-28576.00609.00574.00582.002670015732200
2016-01-27582.00589.00569.00586.00163009430000
2016-01-26540.00609.00539.00568.003700021494300
2016-01-25544.00549.00533.00548.00127006881000
2016-01-22523.00548.00521.00533.002420012934300
2016-01-21541.00545.00520.00521.003400018110900
2016-01-20553.00570.00540.00542.004620025481700
2016-01-19546.00555.00543.00552.002060011303900
2016-01-18558.00572.00539.00552.003980022105500
2016-01-15602.00617.00567.00568.006250036657400
2016-01-14614.00614.00600.00602.004450026864100
2016-01-13620.00632.00613.00620.003240020104500
2016-01-12615.00627.00601.00609.005200031635400
2016-01-08603.00640.00601.00624.004620028584800
2016-01-07607.00620.00602.00613.003510021350900
2016-01-06623.00625.00606.00613.002460015078900
2016-01-05631.00631.00616.00623.003240020196200
2016-01-04642.00644.00627.00630.003830024236300
2015-12-30658.00664.00643.00645.0010900070959700
2015-12-29690.00693.00663.00666.006410043310400
2015-12-28674.00678.00668.00678.002390016124100
2015-12-25689.00696.00670.00672.005040034301400
2015-12-24707.00709.00685.00689.009380065261300
2015-12-22710.00710.00689.00698.007100049632400
2015-12-21690.00715.00690.00701.00147000103130600
2015-12-18718.00728.00702.00706.0011260080392900
2015-12-17773.00773.00712.00725.00170800128549500
2015-12-16702.00731.00702.00728.00195200140816300
2015-12-15708.00714.00692.00699.0013600095518600
2015-12-14683.00710.00669.00708.00158400109696700
2015-12-11671.00685.00671.00683.004370029667600
2015-12-10662.00682.00662.00671.003910026203300
2015-12-09680.00685.00659.00672.007860052808300
2015-12-08692.00693.00670.00670.004700031918400
2015-12-07686.00699.00678.00687.005340036690800
2015-12-04674.00686.00662.00683.006650044832700
2015-12-03670.00687.00670.00677.007080048193000
2015-12-02651.00677.00651.00675.008160054580700
2015-12-01640.00652.00633.00652.005740036843600

   ※ 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