[4718 東証1部] 早稲田アカデミー 日足 時系列データ

[4718 東証1部] 早稲田アカデミー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02932.00945.00932.00944.0061005734000
2016-12-01932.00944.00932.00934.001520014243500
2016-11-30919.00932.00919.00932.0049004548200
2016-11-29915.00927.00915.00923.0049004522900
2016-11-28924.00924.00918.00921.0054004973200
2016-11-25926.00927.00923.00924.0036003329700
2016-11-24931.00931.00900.00918.0078007174800
2016-11-22932.00934.00928.00934.0049004564100
2016-11-21925.00931.00921.00929.0084007785600
2016-11-18920.00927.00912.00925.0053004883100
2016-11-17914.00922.00907.00920.0092008428600
2016-11-16912.00914.00910.00914.0039003556800
2016-11-15910.00911.00903.00908.00102009271800
2016-11-14901.00907.00901.00907.0048004341900
2016-11-11903.00905.00897.00901.0018001622900
2016-11-10901.00905.00895.00899.0064005757400
2016-11-09890.00898.00871.00871.0082007220700
2016-11-08891.00896.00888.00889.0042003740400
2016-11-07891.00898.00891.00896.0023002058700
2016-11-04890.00893.00887.00891.0028002492800
2016-11-02895.00897.00884.00890.0049004364400
2016-11-01901.00910.00895.00910.0085007687900
2016-10-31878.00906.00878.00902.001760015679200
2016-10-28899.00908.00894.00908.00102009211600
2016-10-27895.00898.00894.00896.0034003046400
2016-10-26900.00900.00895.00900.0058005205900
2016-10-25904.00904.00897.00900.0049004409000
2016-10-24905.00905.00900.00905.0077006957600
2016-10-21892.00903.00892.00900.002070018592400
2016-10-20878.00883.00877.00880.0039003433300
2016-10-19879.00879.00874.00878.0020001754300
2016-10-18870.00877.00870.00874.0025002186500
2016-10-17878.00879.00871.00877.0033002890700
2016-10-14874.00878.00867.00875.00101008823000
2016-10-13859.00869.00858.00869.0039003369900
2016-10-12850.00858.00850.00851.0043003670400
2016-10-11852.00853.00848.00850.0048004082000
2016-10-07860.00863.00849.00852.0038003240100
2016-10-06863.00864.00852.00860.0043003688900
2016-10-05855.00860.00850.00859.0032002736300
2016-10-04864.00864.00852.00854.0056004791600
2016-10-03866.00871.00856.00857.0033002843800
2016-09-30851.00873.00851.00866.0040003430600
2016-09-29874.00874.00862.00872.0025002176800
2016-09-28856.00865.00856.00864.0024002068000
2016-09-27864.00873.00858.00873.0049004246300
2016-09-26874.00875.00866.00873.0048004182500
2016-09-23874.00878.00870.00876.0061005335200
2016-09-21860.00872.00860.00872.0080006925300
2016-09-20862.00868.00858.00862.0075006483100
2016-09-16861.00865.00857.00860.0043003701800
2016-09-15867.00867.00860.00861.00105009084400
2016-09-14855.00859.00854.00858.0027002311900
2016-09-13851.00857.00851.00854.0024002049600
2016-09-12851.00853.00847.00850.0028002380800
2016-09-09854.00857.00851.00857.0058004953900
2016-09-08850.00852.00845.00850.0040003401800
2016-09-07845.00848.00841.00848.0037003127700
2016-09-06831.00843.00831.00843.0043003598900
2016-09-05824.00831.00820.00831.00117009651600
2016-09-02826.00830.00818.00819.001770014546100
2016-09-01832.00833.00827.00827.0051004231400
2016-08-31825.00829.00823.00826.001260010395400
2016-08-30837.00838.00820.00823.001750014444400
2016-08-29837.00846.00835.00842.0025002097300
2016-08-26836.00841.00834.00836.0052004349100
2016-08-25847.00847.00837.00842.0031002615800
2016-08-24840.00842.00839.00842.0024002015800
2016-08-23834.00847.00834.00847.0085007120300
2016-08-22828.00840.00828.00840.0068005645500
2016-08-19830.00839.00830.00839.0029002423200
2016-08-18842.00843.00828.00828.002050017173500
2016-08-17845.00854.00842.00842.0057004823300
2016-08-16857.00861.00845.00845.0060005121700
2016-08-15860.00860.00854.00857.0081006957200
2016-08-12848.00860.00848.00858.0042003587800
2016-08-10851.00855.00838.00843.001360011499700
2016-08-09850.00853.00850.00852.0019001617300
2016-08-08847.00858.00847.00849.0058004927400
2016-08-05846.00848.00843.00844.0025002114500
2016-08-04845.00846.00842.00846.0028002364100
2016-08-03850.00855.00842.00845.0055004665400
2016-08-02862.00873.00856.00856.0048004135300
2016-08-01883.00883.00861.00862.0054004714800
2016-07-29879.00884.00875.00883.001230010833300
2016-07-28874.00880.00873.00880.0023002015500
2016-07-27876.00883.00875.00877.0030002636000
2016-07-26877.00882.00877.00881.001100967900
2016-07-25881.00882.00871.00874.0028002450500
2016-07-22875.00881.00870.00881.0026002277900
2016-07-21881.00881.00870.00875.0030002622300
2016-07-20870.00877.00869.00870.0027002355400
2016-07-19875.00877.00870.00874.0087007593300
2016-07-15891.00891.00852.00878.002260019915200
2016-07-14874.00874.00860.00866.0062005377000
2016-07-13865.00865.00858.00860.0062005346100
2016-07-12855.00856.00850.00852.0048004093600
2016-07-11852.00855.00831.00848.0090007605600
2016-07-08855.00858.00847.00851.0029002469800
2016-07-07859.00859.00849.00855.0039003328700
2016-07-06862.00862.00850.00853.0029002473700
2016-07-05862.00866.00854.00858.0047004046200
2016-07-04878.00878.00850.00854.0097008347100
2016-07-01850.00860.00850.00854.0026002230200
2016-06-30845.00858.00844.00850.0043003650600
2016-06-29848.00848.00842.00844.0021001774400
2016-06-28838.00847.00838.00843.0060005043100
2016-06-27833.00843.00830.00838.0062005191300
2016-06-24837.00841.00820.00827.00104008591600
2016-06-23833.00836.00831.00835.0046003835700
2016-06-22839.00842.00838.00840.0017001428100
2016-06-21848.00848.00839.00840.0027002275400
2016-06-20838.00845.00835.00843.0049004115700
2016-06-17835.00837.00829.00833.0031002581600
2016-06-16835.00866.00826.00826.001880015704300
2016-06-15846.00846.00837.00837.0097008177300
2016-06-14850.00850.00842.00847.0050004227300
2016-06-13852.00852.00846.00846.0048004074600
2016-06-10860.00860.00849.00854.0053004545300
2016-06-09854.00854.00841.00853.0060005105100
2016-06-08850.00854.00850.00853.0041003495500
2016-06-07854.00854.00850.00850.0035002983200
2016-06-06850.00851.00846.00851.0091007725200
2016-06-03849.00850.00841.00847.0085007199100
2016-06-02842.00843.00835.00838.0060005028500
2016-06-01833.00842.00833.00836.0032002677200
2016-05-31837.00839.00835.00835.0052004348700
2016-05-30839.00840.00837.00837.0041003437100
2016-05-27837.00839.00835.00835.0032002677500
2016-05-26836.00838.00835.00835.0052004349500
2016-05-25835.00842.00834.00834.00116009698200
2016-05-24839.00841.00836.00839.0050004190600
2016-05-23846.00846.00837.00839.0073006137000
2016-05-20849.00850.00837.00842.001460012299800
2016-05-19858.00858.00848.00850.0034002889800
2016-05-18851.00851.00847.00848.0070005945200
2016-05-17852.00854.00850.00851.0052004425900
2016-05-16852.00855.00850.00850.0068005791200
2016-05-13861.00870.00852.00852.001450012454900
2016-05-12856.00859.00854.00856.0071006080400
2016-05-11861.00864.00856.00856.0080006880100
2016-05-10851.00865.00851.00858.002770023724200
2016-05-09880.00895.00878.00881.001930017074000
2016-05-06864.00877.00862.00870.0086007462000
2016-05-02864.00870.00861.00862.0079006831000
2016-04-28873.00877.00866.00867.0091007917800
2016-04-27875.00879.00872.00873.0059005158800
2016-04-26874.00881.00871.00874.0079006905700
2016-04-25880.00880.00873.00873.0046004030800
2016-04-22872.00878.00869.00878.0066005761300
2016-04-21875.00880.00871.00878.0047004115800
2016-04-20881.00881.00869.00869.0047004113100
2016-04-19877.00881.00873.00878.0054004737000
2016-04-18870.00886.00867.00867.0035003053100
2016-04-15890.00890.00863.00881.001340011779700
2016-04-14874.00891.00873.00891.0085007480900
2016-04-13881.00881.00864.00869.0061005316000
2016-04-12883.00888.00852.00869.001360011801100
2016-04-11885.00894.00879.00882.0046004077400
2016-04-08872.00899.00872.00888.0070006198600
2016-04-07881.00890.00877.00886.0037003270700
2016-04-06886.00893.00883.00884.0046004083200
2016-04-05900.00900.00886.00887.0068006057600
2016-04-04885.00908.00879.00901.001380012329300
2016-04-01891.00898.00880.00892.002260020146100
2016-03-31899.00899.00891.00897.0028002505900
2016-03-30897.00899.00892.00899.0061005460700
2016-03-29896.00899.00870.00899.002000017864100
2016-03-28924.00928.00921.00923.008800081348400
2016-03-25920.00924.00919.00920.001150010591900
2016-03-24918.00920.00915.00917.0079007249900
2016-03-23917.00919.00910.00918.00100009155200
2016-03-22909.00914.00909.00914.0086007839400
2016-03-18904.00907.00900.00902.0068006139300
2016-03-17909.00914.00901.00904.0097008794000
2016-03-16907.00909.00904.00906.0059005352200
2016-03-15909.00909.00904.00908.001580014335100
2016-03-14908.00908.00902.00907.001170010585500
2016-03-11901.00905.00897.00903.0077006944000
2016-03-10898.00903.00896.00901.001290011594400
2016-03-09903.00903.00887.00894.002330020812900
2016-03-08907.00907.00900.00903.001200010846600
2016-03-07910.00911.00902.00907.001300011795600
2016-03-04900.00909.00900.00908.0053004799200
2016-03-03904.00907.00900.00903.001230011114600
2016-03-02907.00918.00902.00905.001540014012700
2016-03-01894.00908.00894.00907.0056005062300
2016-02-29907.00910.00892.00893.0094008456300
2016-02-26902.00905.00895.00903.0042003788300
2016-02-25901.00902.00890.00901.0035003143700
2016-02-24894.00906.00890.00896.0069006191400
2016-02-23898.00904.00893.00895.0085007626400
2016-02-22889.00906.00889.00900.0059005295100
2016-02-19878.00905.00878.00898.0065005796200
2016-02-18900.00900.00869.00893.001560013863200
2016-02-17881.00900.00881.00894.0063005608300
2016-02-16877.00895.00875.00878.0082007235100
2016-02-15889.00891.00870.00877.002060018194900
2016-02-12855.00875.00855.00864.001800015525700
2016-02-10902.00904.00880.00882.002180019424300
2016-02-09901.00904.00897.00899.002270020425000
2016-02-08903.00918.00899.00906.002620023728000
2016-02-05913.00914.00901.00902.002240020287300
2016-02-04918.00920.00909.00914.001200010982600
2016-02-03908.00926.00908.00918.001860016965900
2016-02-02919.00926.00906.00918.002630024133800
2016-02-01945.00945.00907.00915.006310058340700
2016-01-29816.00828.00816.00828.0039003205900
2016-01-28825.00829.00820.00820.0046003787500
2016-01-27826.00829.00820.00825.0030002471300
2016-01-26821.00821.00815.00815.0037003031400
2016-01-25819.00823.00809.00823.0043003522600
2016-01-22795.00809.00795.00808.0061004904200
2016-01-21800.00811.00793.00793.0097007772500
2016-01-20823.00823.00807.00807.0053004307200
2016-01-19828.00831.00823.00823.0026002148700
2016-01-18811.00827.00811.00825.00114009310100
2016-01-15856.00856.00834.00834.0087007380600
2016-01-14841.00841.00833.00837.0088007354000
2016-01-13836.00846.00836.00843.00107009009900
2016-01-12837.00843.00835.00836.001200010058200
2016-01-08841.00852.00838.00839.0059004972200
2016-01-07846.00848.00840.00841.0047003963000
2016-01-06851.00875.00846.00846.0081006937900
2016-01-05855.00860.00851.00851.0037003167400
2016-01-04850.00865.00846.00849.0055004690800
2015-12-30852.00852.00849.00850.0029002464700
2015-12-29849.00850.00837.00847.0038003213500
2015-12-28836.00847.00836.00846.0020001687800
2015-12-25841.00849.00828.00840.0086007203500
2015-12-24851.00853.00840.00841.0058004914200
2015-12-22850.00851.00842.00846.0065005502100
2015-12-21841.00846.00840.00842.0054004550600
2015-12-18843.00843.00837.00840.0033002771400
2015-12-17856.00856.00834.00841.0060005051500
2015-12-16843.00859.00834.00844.0077006481600
2015-12-15861.00861.00842.00842.001360011639800
2015-12-14838.00838.00834.00836.0046003846600
2015-12-11832.00845.00832.00838.0085007115200
2015-12-10841.00841.00835.00835.0034002848200
2015-12-09851.00859.00837.00841.001470012416000
2015-12-08856.00856.00851.00852.0038003243000
2015-12-07854.00863.00854.00856.0064005490700
2015-12-04850.00859.00849.00854.0064005456300
2015-12-03855.00859.00850.00856.0073006230500
2015-12-02861.00864.00854.00856.0083007126500
2015-12-01863.00866.00856.00861.0065005588800
2015-11-30868.00871.00865.00865.0095008239200
2015-11-27874.00881.00866.00870.0096008361800
2015-11-26885.00891.00884.00884.0073006473500

   ※ 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